date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-11-26,38.5,38.5,38.12,38.12,21500,1.86757320231566,1.86757320231566,1.84914001226683,1.84914001226683,443222.251729489,0.0,1.0
1996-11-27,39.38,39.88,38.62,38.62,162500,1.91026058979716,1.93451478722983,1.8733942096995,1.8733942096995,3349935.62353684,0.0,1.0
1996-11-29,41.12,41.25,39.75,39.75,39800,1.99466519686286,2.00097128819535,1.92820869589734,1.92820869589734,820476.540410867,0.0,1.0
1996-12-02,40.75,40.88,40.5,40.88,106300,1.97671709076268,1.98302318209518,1.96458999204635,1.98302318209518,2191373.2725044,0.0,1.0
1996-12-03,40.88,42.38,40.88,41.38,1089800,1.98302318209518,2.05578577439319,1.98302318209518,2.00727737952785,22466214.4155719,0.0,1.0
1996-12-04,38.5,40.88,38.5,40.88,121600,1.86757320231566,1.98302318209518,1.86757320231566,1.98302318209518,2506782.59582818,0.0,1.0
1996-12-05,37.63,38.12,36.38,38.12,184200,1.83264715801262,1.85651101949086,1.77176996036404,1.85651101949086,3782204.32105255,0.15,1.0
1996-12-06,37.0,37.25,36.38,37.12,262300,1.80196505039774,1.81414048992745,1.77176996036404,1.807809261372,5385842.52666712,0.0,1.0
1996-12-09,38.75,38.75,37.37,37.37,56000,1.88719312710574,1.88719312710574,1.81998470090171,1.81998470090171,1149855.81964681,0.0,1.0
1996-12-10,38.25,38.75,38.25,38.75,54600,1.86284224804631,1.88719312710574,1.86284224804631,1.88719312710574,1121109.42415564,0.0,1.0
1996-12-11,37.25,37.75,37.0,37.75,57400,1.81414048992745,1.83849136898688,1.80196505039774,1.83849136898688,1178602.21513798,0.0,1.0
1996-12-12,36.38,37.5,36.38,37.5,46000,1.77176996036404,1.82631592945717,1.77176996036404,1.82631592945717,944524.423281313,0.0,1.0
1996-12-13,35.75,36.13,35.25,36.13,120700,1.74108785274916,1.75959452083433,1.71673697368974,1.75959452083433,2478349.95413162,0.0,1.0
1996-12-16,34.75,35.87,34.75,35.75,127700,1.69238609463031,1.74693206372343,1.69238609463031,1.74108785274916,2622081.93158746,0.0,1.0
1996-12-17,36.5,36.5,35.0,35.0,476900,1.77761417133831,1.77761417133831,1.70456153416002,1.70456153416002,9792254.29267079,0.0,1.0
1996-12-18,37.0,37.0,36.75,36.75,118700,1.80196505039774,1.80196505039774,1.78978961086802,1.78978961086802,2437283.67485851,0.0,1.0
1996-12-19,37.63,37.75,37.25,37.25,113700,1.83264715801262,1.83849136898688,1.81414048992745,1.81414048992745,2334617.97667576,0.0,1.0
1996-12-20,39.0,39.13,37.75,37.75,397900,1.89936856663545,1.9056997951909,1.83849136898688,1.83849136898688,8170136.26138335,0.0,1.0
1996-12-23,38.87,39.0,38.75,38.87,27100,1.89303733808,1.89936856663545,1.88719312710574,1.89303733808,556448.084150511,0.0,1.0
1996-12-24,38.87,39.13,38.75,39.13,15100,1.89303733808,1.9056997951909,1.88719312710574,1.9056997951909,310050.408511909,0.0,1.0
1996-12-26,39.0,39.0,38.38,38.62,56000,1.89936856663545,1.89936856663545,1.86917347660176,1.88086189855029,1149855.81964681,0.0,1.0
1996-12-27,38.38,39.5,38.38,39.5,118500,1.86917347660176,1.92371944569488,1.86917347660176,1.92371944569488,2433177.0469312,0.0,1.0
1996-12-30,38.0,38.62,37.88,38.62,91200,1.85066680851659,1.88086189855029,1.84482259754233,1.88086189855029,1872622.33485339,0.0,1.0
1996-12-31,38.0,38.12,37.88,38.0,45800,1.85066680851659,1.85651101949086,1.84482259754233,1.85066680851659,940417.795354003,0.0,1.0
1997-01-02,37.75,38.0,37.5,38.0,103400,1.83849136898688,1.85066680851659,1.82631592945717,1.85066680851659,2123126.63841929,0.0,1.0
1997-01-03,38.0,38.38,37.88,37.88,52200,1.85066680851659,1.86917347660176,1.84482259754233,1.84482259754233,1071829.88902792,0.0,1.0
1997-01-06,37.63,38.12,37.5,37.75,630600,1.83264715801262,1.85651101949086,1.82631592945717,1.83849136898688,12948197.8548086,0.0,1.0
1997-01-07,37.63,37.75,37.37,37.63,56200,1.83264715801262,1.83849136898688,1.81998470090171,1.83264715801262,1153962.44757412,0.0,1.0
1997-01-08,37.37,37.88,37.37,37.88,171000,1.81998470090171,1.84482259754233,1.81998470090171,1.84482259754233,3511166.8778501,0.0,1.0
1997-01-09,37.12,37.37,37.0,37.37,85500,1.807809261372,1.81998470090171,1.80196505039774,1.81998470090171,1755583.43892504,0.0,1.0
1997-01-10,37.63,37.63,36.88,36.88,59600,1.83264715801262,1.83264715801262,1.79612083942347,1.79612083942347,1223775.12233839,0.0,1.0
1997-01-13,37.63,37.63,37.37,37.5,76000,1.83264715801262,1.83264715801262,1.81998470090171,1.82631592945717,1560518.61237782,0.0,1.0
1997-01-14,38.62,38.75,37.5,37.5,256300,1.88086189855029,1.88719312710574,1.82631592945717,1.82631592945717,5262643.68884781,0.0,1.0
1997-01-15,39.5,39.5,38.62,38.62,107100,1.92371944569488,1.92371944569488,1.88086189855029,1.88086189855029,2199099.25507453,0.0,1.0
1997-01-16,39.0,39.62,39.0,39.62,61400,1.89936856663545,1.92956365666914,1.89936856663545,1.92956365666914,1260734.77368419,0.0,1.0
1997-01-17,39.0,39.25,38.87,38.87,221000,1.89936856663545,1.91154400616517,1.89303733808,1.89303733808,4537823.85967761,0.0,1.0
1997-01-20,38.87,38.87,38.62,38.87,24800,1.89303733808,1.89303733808,1.88086189855029,1.89303733808,509221.862986446,0.0,1.0
1997-01-21,38.75,38.87,38.62,38.87,37900,1.88719312710574,1.89303733808,1.88086189855029,1.89303733808,778205.992225253,0.0,1.0
1997-01-22,39.75,39.88,39.0,39.0,104500,1.9358948852246,1.94222611378005,1.89936856663545,1.89936856663545,2145713.09201949,0.0,1.0
1997-01-23,40.75,41.25,39.62,39.75,342500,1.98459664334345,2.00894752240288,1.92956365666914,1.9358948852246,7032600.32551847,0.0,1.0
1997-01-24,40.5,40.5,40.37,40.5,89600,1.97242120381374,1.97242120381374,1.96608997525829,1.97242120381374,1839769.3114349,0.0,1.0
1997-01-27,40.25,40.5,40.25,40.37,149200,1.96024576428402,1.97242120381374,1.96024576428402,1.96608997525829,3063544.4337733,0.0,1.0
1997-01-28,40.5,40.88,40.37,40.37,302600,1.97242120381374,1.9909278718989,1.96608997525829,1.96608997525829,6213328.0540201,0.0,1.0
1997-01-29,40.12,40.5,40.0,40.5,202900,1.95391453572857,1.97242120381374,1.94807032475431,1.97242120381374,4166174.03225605,0.0,1.0
1997-01-30,40.25,40.25,40.0,40.12,30300,1.96024576428402,1.96024576428402,1.94807032475431,1.95391453572857,622154.130987473,0.0,1.0
1997-01-31,39.75,40.37,39.75,40.37,80800,1.9358948852246,1.96608997525829,1.9358948852246,1.96608997525829,1659077.68263325,0.0,1.0
1997-02-03,39.62,39.75,39.5,39.62,327900,1.92956365666914,1.9358948852246,1.92371944569488,1.92956365666914,6732816.48682483,0.0,1.0
1997-02-04,39.75,39.88,39.62,39.62,45500,1.9358948852246,1.94222611378005,1.92956365666914,1.92956365666914,934257.853463033,0.0,1.0
1997-02-05,38.87,39.75,38.87,39.75,32500,1.89303733808,1.9358948852246,1.89303733808,1.9358948852246,667327.038187883,0.0,1.0
1997-02-06,38.75,39.13,38.75,38.75,71500,1.88719312710574,1.9056997951909,1.88719312710574,1.88719312710574,1468119.48401334,0.0,1.0
1997-02-07,38.87,39.13,38.75,38.87,320900,1.89303733808,1.9056997951909,1.88719312710574,1.89303733808,6589084.50936897,0.0,1.0
1997-02-10,37.88,38.75,37.88,38.75,66600,1.84482259754233,1.88719312710574,1.84482259754233,1.88719312710574,1367507.09979425,0.0,1.0
1997-02-11,37.88,37.88,37.63,37.88,43700,1.84482259754233,1.84482259754233,1.83264715801262,1.84482259754233,897298.202117246,0.0,1.0
1997-02-12,38.5,38.5,37.88,37.88,39700,1.87501768757602,1.87501768757602,1.84482259754233,1.84482259754233,815165.643571046,0.0,1.0
1997-02-13,38.75,39.0,38.5,38.5,261700,1.88719312710574,1.89936856663545,1.87501768757602,1.87501768757602,5373522.64288519,0.0,1.0
1997-02-14,38.5,38.87,38.0,38.62,76900,1.87501768757602,1.89303733808,1.85066680851659,1.88086189855029,1578998.43805072,0.0,1.0
1997-02-18,38.75,38.75,38.38,38.38,98600,1.88719312710574,1.88719312710574,1.86917347660176,1.86917347660176,2024567.56816385,0.0,1.0
1997-02-19,38.5,38.75,38.38,38.75,54600,1.87501768757602,1.88719312710574,1.86917347660176,1.88719312710574,1121109.42415564,0.0,1.0
1997-02-20,38.25,38.38,38.12,38.38,124700,1.86284224804631,1.86917347660176,1.85651101949086,1.86917347660176,2560482.51267781,0.0,1.0
1997-02-21,37.75,38.25,37.63,38.25,20000,1.83849136898688,1.86284224804631,1.83264715801262,1.86284224804631,410662.792731005,0.0,1.0
1997-02-24,37.75,37.88,37.63,37.75,327300,1.83849136898688,1.84482259754233,1.83264715801262,1.83849136898688,6720496.60304289,0.0,1.0
1997-02-25,37.63,37.75,37.63,37.75,39200,1.83264715801262,1.83849136898688,1.83264715801262,1.83849136898688,804899.073752768,0.0,1.0
1997-02-26,37.12,37.5,37.12,37.5,5500,1.807809261372,1.82631592945717,1.807809261372,1.82631592945717,112932.268001026,0.0,1.0
1997-02-27,36.38,37.12,36.25,37.12,193800,1.77176996036404,1.807809261372,1.76543873180859,1.807809261372,3979322.46156345,0.0,1.0
1997-02-28,36.38,36.5,36.0,36.5,26600,1.77176996036404,1.77761417133831,1.75326329227888,1.77761417133831,546181.514332238,0.0,1.0
1997-03-03,36.5,36.5,36.13,36.38,58700,1.77761417133831,1.77761417133831,1.75959452083433,1.77176996036404,1205295.2966655,0.0,1.0
1997-03-04,36.62,36.88,36.62,36.62,19100,1.78345838231257,1.79612083942347,1.78345838231257,1.78345838231257,392182.967058109,0.0,1.0
1997-03-05,36.88,37.0,36.62,36.62,38900,1.80440013830368,1.81027128842831,1.79167931303364,1.79167931303364,795074.20197202,0.17,1.0
1997-03-06,37.5,37.5,37.0,37.0,63100,1.83473441394761,1.83473441394761,1.81027128842831,1.81027128842831,1289696.19908572,0.0,1.0
1997-03-07,37.88,38.12,37.37,37.37,223400,1.85332638934228,1.86506868959155,1.8283740013126,1.8283740013126,4566055.95682646,0.0,1.0
1997-03-10,38.25,38.38,38.12,38.12,72800,1.87142910222657,1.87778951486158,1.86506868959155,1.86506868959155,1487953.77644121,0.0,1.0
1997-03-11,38.0,38.38,38.0,38.25,35400,1.85919753946692,1.87778951486158,1.85919753946692,1.87142910222657,723537.962720037,0.0,1.0
1997-03-12,38.12,38.25,38.12,38.12,42200,1.86506868959155,1.87142910222657,1.86506868959155,1.86506868959155,862522.656123886,0.0,1.0
1997-03-13,37.75,38.25,37.63,38.0,46500,1.84696597670726,1.87142910222657,1.84109482658263,1.85919753946692,950410.035776324,0.0,1.0
1997-03-14,37.75,37.75,37.63,37.75,83500,1.84696597670726,1.84696597670726,1.84109482658263,1.84696597670726,1706650.27929727,0.0,1.0
1997-03-17,37.25,37.63,37.12,37.63,109400,1.82250285118796,1.84109482658263,1.81614243855294,1.84109482658263,2236018.44976193,0.0,1.0
1997-03-18,37.25,37.37,37.12,37.37,26100,1.82250285118796,1.8283740013126,1.81614243855294,1.8283740013126,533455.955564775,0.0,1.0
1997-03-19,36.88,37.5,36.88,37.37,9000,1.80440013830368,1.83473441394761,1.80440013830368,1.8283740013126,183950.329505094,0.0,1.0
1997-03-20,36.13,36.75,36.0,36.75,96800,1.76770545002473,1.79803972566866,1.76134503738971,1.79803972566866,1978487.98845479,0.0,1.0
1997-03-21,35.87,35.87,35.62,35.75,342300,1.75498462475469,1.75498462475469,1.74275306199504,1.74911347463006,6996244.19884376,0.0,1.0
1997-03-24,36.62,36.62,35.87,35.87,302200,1.79167931303364,1.79167931303364,1.75498462475469,1.75498462475469,6176643.28627107,0.0,1.0
1997-03-25,37.0,37.12,36.62,36.75,202600,1.81027128842831,1.81614243855294,1.79167931303364,1.79803972566866,4140926.30641469,0.0,1.0
1997-03-26,36.88,37.25,36.75,37.0,110500,1.80440013830368,1.82250285118796,1.79803972566866,1.81027128842831,2258501.26781255,0.0,1.0
1997-03-27,36.88,37.25,36.75,37.12,97200,1.80440013830368,1.82250285118796,1.79803972566866,1.81614243855294,1986663.55865502,0.0,1.0
1997-03-31,35.38,36.88,35.25,36.88,35600,1.73101076174578,1.80440013830368,1.72465034911076,1.80440013830368,727625.74782015,0.0,1.0
1997-04-01,35.38,35.62,35.25,35.62,66600,1.73101076174578,1.74275306199504,1.72465034911076,1.74275306199504,1361232.4383377,0.0,1.0
1997-04-02,34.5,35.38,34.37,35.38,36400,1.6879556608318,1.73101076174578,1.68159524819679,1.73101076174578,743976.888220606,0.0,1.0
1997-04-03,34.88,35.0,34.37,34.37,378100,1.70654763622647,1.71241878635111,1.68159524819679,1.68159524819679,7727957.73176404,0.0,1.0
1997-04-04,35.0,35.25,34.88,34.88,354500,1.71241878635111,1.72465034911076,1.70654763622647,1.70654763622647,7245599.08995065,0.0,1.0
1997-04-07,35.38,35.5,35.25,35.25,38700,1.73101076174578,1.73688191187041,1.72465034911076,1.72465034911076,790986.416871904,0.0,1.0
1997-04-08,35.62,35.62,35.38,35.5,56500,1.74275306199504,1.74275306199504,1.73101076174578,1.73688191187041,1154799.29078198,0.0,1.0
1997-04-09,35.25,35.87,35.25,35.87,169600,1.72465034911076,1.75498462475469,1.72465034911076,1.75498462475469,3466441.764896,0.0,1.0
1997-04-10,35.0,35.12,35.0,35.12,38700,1.71241878635111,1.71828993647574,1.71241878635111,1.71828993647574,790986.416871905,0.0,1.0
1997-04-11,34.5,35.0,34.5,34.88,366700,1.6879556608318,1.71241878635111,1.6879556608318,1.70654763622647,7494953.98105759,0.0,1.0
1997-04-14,33.88,34.63,33.88,34.37,100900,1.65762138518787,1.69431607346682,1.65762138518787,1.68159524819679,2062287.58300712,0.0,1.0
1997-04-15,34.0,34.25,33.88,33.88,84500,1.6634925353125,1.67572409807215,1.65762138518787,1.65762138518787,1727089.20479783,0.0,1.0
1997-04-16,34.88,34.88,33.88,33.88,111000,1.70654763622647,1.70654763622647,1.65762138518787,1.65762138518787,2268720.73056284,0.0,1.0
1997-04-17,35.38,35.38,34.75,34.75,203100,1.73101076174578,1.73101076174578,1.70018722359146,1.70018722359146,4151145.76916496,0.0,1.0
1997-04-18,35.12,35.5,35.12,35.25,91100,1.71828993647574,1.73688191187041,1.71828993647574,1.72465034911076,1861986.11310157,0.0,1.0
1997-04-21,35.0,35.25,35.0,35.25,26600,1.71241878635111,1.72465034911076,1.71241878635111,1.72465034911076,543675.418315056,0.0,1.0
1997-04-22,35.38,35.62,35.0,35.0,89000,1.73101076174578,1.74275306199504,1.71241878635111,1.71241878635111,1819064.36955037,0.0,1.0
1997-04-23,35.62,35.87,35.38,35.38,537600,1.74275306199504,1.75498462475469,1.73101076174578,1.73101076174578,10987966.3491043,0.0,1.0
1997-04-24,38.0,38.12,36.5,36.5,251500,1.85919753946692,1.86506868959155,1.78580816290901,1.78580816290901,5140389.76339235,0.0,1.0
1997-04-25,37.88,38.62,37.88,38.0,194900,1.85332638934228,1.88953181511085,1.85332638934228,1.85919753946692,3983546.58006033,0.0,1.0
1997-04-28,38.0,38.0,37.5,37.88,72800,1.85919753946692,1.85919753946692,1.83473441394761,1.85332638934228,1487953.77644121,0.0,1.0
1997-04-29,38.0,38.25,37.75,38.0,24000,1.85919753946692,1.87142910222657,1.84696597670726,1.85919753946692,490534.212013584,0.0,1.0
1997-04-30,38.5,38.5,37.88,38.0,86800,1.88366066498622,1.88366066498622,1.85332638934228,1.85919753946692,1774098.73344913,0.0,1.0
1997-05-01,39.38,39.5,38.5,38.5,68100,1.92671576590019,1.93258691602482,1.88366066498622,1.88366066498622,1391890.82658855,0.0,1.0
1997-05-02,40.63,40.63,39.5,39.62,52200,1.98787357969844,1.98787357969844,1.93258691602482,1.93845806614945,1066911.91112955,0.0,1.0
1997-05-05,41.12,41.38,40.75,40.75,161700,2.01184744270736,2.02456826797739,1.99374472982307,1.99374472982307,3304974.25344153,0.0,1.0
1997-05-06,41.0,41.38,40.75,41.0,57700,2.00597629258272,2.02456826797739,1.99374472982307,2.00597629258272,1179326.00138266,0.0,1.0
1997-05-07,40.5,40.75,40.37,40.75,65100,1.98151316706342,1.99374472982307,1.9751527544284,1.99374472982307,1330574.05008685,0.0,1.0
1997-05-08,40.37,40.75,40.12,40.25,94600,1.9751527544284,1.99374472982307,1.96292119166875,1.96928160430377,1933522.35235355,0.0,1.0
1997-05-09,40.25,40.37,40.0,40.25,53500,1.96928160430377,1.9751527544284,1.95705004154412,1.96928160430377,1093482.51428029,0.0,1.0
1997-05-12,40.88,40.88,40.12,40.12,37700,2.00010514245809,2.00010514245809,1.96292119166875,1.96292119166875,770547.491371341,0.0,1.0
1997-05-13,40.88,41.38,40.75,40.75,74000,2.00010514245809,2.02456826797739,1.99374472982307,1.99374472982307,1512480.48704189,0.0,1.0
1997-05-14,40.25,41.12,40.25,41.12,137800,1.96928160430377,2.01184744270736,1.96928160430377,2.01184744270736,2816483.93397801,0.0,1.0
1997-05-15,40.5,40.5,40.25,40.37,48800,1.98151316706342,1.98151316706342,1.96928160430377,1.9751527544284,997419.564427625,0.0,1.0
1997-05-16,40.37,40.63,40.37,40.63,27000,1.9751527544284,1.98787357969844,1.9751527544284,1.98787357969844,551850.988515285,0.0,1.0
1997-05-19,40.5,40.5,40.37,40.37,8500,1.98151316706342,1.98151316706342,1.9751527544284,1.9751527544284,173730.866754812,0.0,1.0
1997-05-20,40.37,40.63,40.0,40.63,647500,1.9751527544284,1.98787357969844,1.95705004154412,1.98787357969844,13234204.2616166,0.0,1.0
1997-05-21,40.63,40.63,40.37,40.37,29100,1.98787357969844,1.98787357969844,1.9751527544284,1.9751527544284,594772.732066473,0.0,1.0
1997-05-22,40.75,40.88,40.63,40.75,40100,1.99374472982307,2.00010514245809,1.98787357969844,1.99374472982307,819600.9125727,0.0,1.0
1997-05-23,41.62,41.62,40.88,40.88,18600,2.03631056822666,2.03631056822666,2.00010514245809,2.00010514245809,380164.014310528,0.0,1.0
1997-05-27,41.62,41.62,41.12,41.5,45100,2.03631056822666,2.03631056822666,2.01184744270736,2.03043941810203,921795.540075528,0.0,1.0
1997-05-28,41.87,41.87,41.5,41.75,83300,2.04854213098631,2.04854213098631,2.03043941810203,2.04267098086168,1702562.49419715,0.0,1.0
1997-05-29,42.0,42.0,41.87,41.87,15500,2.05490254362133,2.05490254362133,2.04854213098631,2.04854213098631,316803.345258773,0.0,1.0
1997-05-30,41.75,41.87,41.75,41.87,8700,2.04267098086168,2.04854213098631,2.04267098086168,2.04854213098631,177818.651854924,0.0,1.0
1997-06-02,42.0,42.0,41.75,41.75,20500,2.05490254362133,2.05490254362133,2.04267098086168,2.04267098086168,418997.972761604,0.0,1.0
1997-06-03,42.25,42.5,41.87,41.87,369700,2.06713410638098,2.07936566914063,2.04854213098631,2.04854213098631,7556270.75755927,0.0,1.0
1997-06-04,42.0,42.25,42.0,42.13,18500,2.05490254362133,2.06713410638098,2.05490254362133,2.06126295625635,378120.121760472,0.0,1.0
1997-06-05,41.12,41.75,41.12,41.62,24500,2.02016490538392,2.051115875481,2.02016490538392,2.04472916736573,498691.961886419,0.17,1.0
1997-06-06,41.12,41.25,40.88,41.0,16600,2.02016490538392,2.02655161349919,2.00837405963265,2.01426948250828,337889.247645492,0.0,1.0
1997-06-09,41.11,41.25,40.88,41.12,274000,2.01967362014428,2.02655161349919,2.00837405963265,2.02016490538392,5577208.06354609,0.0,1.0
1997-06-10,41.09,41.12,40.88,41.0,80300,2.01869104966501,2.02016490538392,2.00837405963265,2.01426948250828,1634488.34855018,0.0,1.0
1997-06-11,40.88,40.88,40.75,40.75,7400,2.00837405963265,2.00837405963265,2.00198735151738,2.00198735151738,150625.327263653,0.0,1.0
1997-06-12,40.95,41.0,40.75,40.75,64300,2.0118130563101,2.01426948250828,2.00198735151738,2.00198735151738,1308811.96527742,0.0,1.0
1997-06-13,41.38,41.5,40.75,40.88,77000,2.03293832161446,2.03883374449009,2.00198735151738,2.00837405963265,1567317.59450018,0.0,1.0
1997-06-16,41.5,41.5,41.25,41.25,84700,2.03883374449009,2.03883374449009,2.02655161349919,2.02655161349919,1724049.3539502,0.0,1.0
1997-06-17,41.87,41.87,41.38,41.5,310800,2.05701129835663,2.05701129835663,2.03293832161446,2.03883374449009,6326263.74507344,0.0,1.0
1997-06-18,42.38,42.38,41.75,41.75,110700,2.08206684557808,2.08206684557808,2.051115875481,2.051115875481,2253273.47676843,0.0,1.0
1997-06-19,42.88,43.0,42.62,42.62,205900,2.10663110755988,2.11252653043552,2.09385769132934,2.09385769132934,4191047.95724139,0.0,1.0
1997-06-20,42.25,42.88,42.25,42.75,31300,2.07568013746281,2.10663110755988,2.07568013746281,2.10024439944461,637104.424777343,0.0,1.0
1997-06-23,42.38,42.5,42.25,42.25,35200,2.08206684557808,2.08796226845371,2.07568013746281,2.07568013746281,716488.043200079,0.0,1.0
1997-06-24,42.75,42.75,42.38,42.62,58300,2.10024439944461,2.10024439944461,2.08206684557808,2.09385769132934,1186683.32155014,0.0,1.0
1997-06-25,42.94,43.25,42.94,43.12,152400,2.1095788189977,2.12480866142642,2.1095788189977,2.11842195331115,3102067.55067308,0.0,1.0
1997-06-26,43.25,43.63,42.44,42.44,108100,2.12480866142642,2.1434775005326,2.08501455701589,2.08501455701589,2200351.06448661,0.0,1.0
1997-06-27,43.69,43.88,43.25,43.25,199800,2.14642521197041,2.1557596315235,2.12480866142642,2.12480866142642,4066883.83611865,0.0,1.0
1997-06-30,43.75,43.94,43.5,43.94,41600,2.14937292340823,2.15870734296132,2.13709079241733,2.15870734296132,846758.596509187,0.0,1.0
1997-07-01,43.88,44.0,43.63,43.75,43200,2.1557596315235,2.16165505439914,2.1434775005326,2.14937292340823,879326.234836463,0.0,1.0
1997-07-02,44.75,44.75,43.75,44.0,58100,2.19850144737185,2.19850144737185,2.14937292340823,2.16165505439914,1182612.36675922,0.0,1.0
1997-07-03,45.31,45.5,45.0,45.13,50900,2.22601342079147,2.23534784034456,2.21078357836275,2.21717028647802,1036057.99428648,0.0,1.0
1997-07-07,45.25,45.75,45.25,45.31,67700,2.22306570935366,2.24762997133546,2.22306570935366,2.22601342079147,1378018.19672288,0.0,1.0
1997-07-08,46.63,46.81,45.38,45.38,111000,2.29086307242345,2.2997062067369,2.22945241746893,2.22945241746893,2259379.9089548,0.0,1.0
1997-07-09,46.25,46.63,46.12,46.63,58600,2.27219423331727,2.29086307242345,2.265807525202,2.29086307242345,1192789.7537365,0.0,1.0
1997-07-10,46.75,46.75,46.25,46.31,31600,2.29675849529908,2.29675849529908,2.27219423331727,2.27514194475509,643210.856963709,0.0,1.0
1997-07-11,47.38,47.5,46.75,46.88,71300,2.32770946539616,2.33360488827179,2.29675849529908,2.30314520341435,1451295.38295925,0.0,1.0
1997-07-14,47.81,48.0,47.44,47.56,66900,2.34883473070051,2.3581691502536,2.33065717683398,2.33655259970961,1361734.37755925,0.0,1.0
1997-07-15,48.5,48.62,47.87,47.87,21700,2.38273341223541,2.38862883511104,2.35178244213833,2.35178244213833,441698.594813686,0.0,1.0
1997-07-16,49.88,50.19,48.69,48.69,53200,2.4505307753052,2.46576061773392,2.3920678317885,2.3920678317885,1082873.97438194,0.0,1.0
1997-07-17,50.5,51.0,49.88,49.88,94900,2.48099046016264,2.50555472214445,2.4505307753052,2.4505307753052,1931668.04828658,0.0,1.0
1997-07-18,50.06,50.5,49.75,50.0,58800,2.45937390961865,2.48099046016264,2.44414406718993,2.45642619818084,1196860.70852741,0.0,1.0
1997-07-21,48.81,49.88,48.5,49.88,30400,2.39796325466413,2.4505307753052,2.38273341223541,2.4505307753052,618785.128218252,0.0,1.0
1997-07-22,48.94,49.44,48.88,49.12,41700,2.4043499627794,2.42891422476121,2.40140225134158,2.41319309709285,848794.073904641,0.0,1.0
1997-07-23,48.62,48.88,48.25,48.75,205700,2.38862883511104,2.40140225134158,2.37045128124451,2.39501554322631,4186977.00245048,0.0,1.0
1997-07-24,50.56,52.25,50.38,52.25,186900,2.48393817160046,2.56696537709897,2.47509503728701,2.56696537709897,3804307.25210497,0.0,1.0
1997-07-25,50.25,51.25,50.0,51.25,61100,2.46870832917174,2.51783685313536,2.45642619818084,2.51783685313536,1243676.68862287,0.0,1.0
1997-07-28,49.81,50.19,49.5,50.19,86900,2.44709177862775,2.46576061773392,2.43186193619903,2.46576061773392,1768829.8566502,0.0,1.0
1997-07-29,50.0,50.0,49.75,49.81,159800,2.45642619818084,2.45642619818084,2.44414406718993,2.44709177862775,3252692.87793672,0.0,1.0
1997-07-30,51.94,52.0,50.12,50.12,239600,2.55173553467025,2.55468324610807,2.46232162105647,2.46232162105647,4877003.83950964,0.0,1.0
1997-07-31,51.94,52.0,51.88,52.0,217300,2.55173553467025,2.55468324610807,2.54878782323244,2.55468324610807,4423092.38032323,0.0,1.0
1997-08-01,51.75,51.94,51.31,51.88,22000,2.54240111511716,2.55173553467025,2.52078456457317,2.54878782323244,447805.027000051,0.0,1.0
1997-08-04,50.94,51.62,50.87,51.62,72500,2.50260701070663,2.53601440700189,2.49916801402918,2.53601440700189,1475721.11170471,0.0,1.0
1997-08-05,50.38,50.87,50.38,50.87,121900,2.47509503728701,2.49916801402918,2.47509503728701,2.49916801402918,2481246.94505937,0.0,1.0
1997-08-06,50.38,50.5,50.25,50.25,122800,2.47509503728701,2.48099046016264,2.46870832917174,2.46870832917174,2499566.24161846,0.0,1.0
1997-08-07,50.0,50.5,49.94,50.38,374800,2.45642619818084,2.48099046016264,2.45347848674302,2.47509503728701,7628969.27816448,0.0,1.0
1997-08-08,49.75,49.88,49.5,49.75,64200,2.44414406718993,2.4505307753052,2.43186193619903,2.44414406718993,1306776.48788197,0.0,1.0
1997-08-11,49.94,50.0,49.63,49.63,82700,2.45347848674302,2.45642619818084,2.4382486443143,2.4382486443143,1683339.8060411,0.0,1.0
1997-08-12,49.75,50.44,49.75,49.88,323500,2.44414406718993,2.47804274872483,2.44414406718993,2.4505307753052,6584769.3742962,0.0,1.0
1997-08-13,49.5,50.0,49.5,50.0,92600,2.43186193619903,2.45642619818084,2.43186193619903,2.45642619818084,1884852.06819112,0.0,1.0
1997-08-14,49.94,50.38,49.63,49.63,597900,2.45347848674302,2.47509503728701,2.4382486443143,2.4382486443143,12170119.3474241,0.0,1.0
1997-08-15,49.5,49.94,49.25,49.94,71400,2.43186193619903,2.45347848674302,2.41957980520812,2.45347848674302,1453330.86035471,0.0,1.0
1997-08-18,49.25,49.75,48.75,49.75,193900,2.41957980520812,2.44414406718993,2.39501554322631,2.44414406718993,3946790.66978681,0.0,1.0
1997-08-19,50.06,50.31,49.31,49.31,187100,2.45937390961865,2.47165604060956,2.42252751664594,2.42252751664594,3808378.20689589,0.0,1.0
1997-08-20,50.69,50.69,50.25,50.31,190700,2.49032487971573,2.49032487971573,2.46870832917174,2.47165604060956,3881655.39313226,0.0,1.0
1997-08-21,50.25,50.75,50.25,50.75,144400,2.46870832917174,2.49327259115355,2.46870832917174,2.49327259115355,2939229.35903669,0.0,1.0
1997-08-22,50.12,50.19,49.75,50.0,134000,2.46232162105647,2.46576061773392,2.44414406718993,2.45642619818084,2727539.7099094,0.0,1.0
1997-08-25,50.19,50.44,50.0,50.0,210400,2.46576061773392,2.47804274872483,2.45642619818084,2.45642619818084,4282644.44003685,0.0,1.0
1997-08-26,50.12,50.25,50.0,50.0,78200,2.46232162105647,2.46870832917174,2.45642619818084,2.45642619818084,1591743.32324563,0.0,1.0
1997-08-27,50.0,50.5,49.88,50.25,287900,2.45642619818084,2.48099046016264,2.4505307753052,2.46870832917174,5860139.42151428,0.0,1.0
1997-08-28,50.0,50.06,49.88,50.06,358800,2.45642619818084,2.45937390961865,2.4505307753052,2.45937390961865,7303292.89489172,0.0,1.0
1997-08-29,49.69,49.88,49.63,49.75,11300,2.44119635575211,2.4505307753052,2.4382486443143,2.44414406718993,230008.94568639,0.0,1.0
1997-09-02,49.69,49.81,49.5,49.63,119800,2.44119635575211,2.44709177862775,2.43186193619903,2.4382486443143,2438501.91975482,0.0,1.0
1997-09-03,50.19,50.75,49.69,49.69,165900,2.46576061773392,2.49327259115355,2.44119635575211,2.44119635575211,3376856.99905947,0.0,1.0
1997-09-04,50.25,50.62,50.25,50.25,91300,2.47706017824555,2.49529922831423,2.47706017824555,2.47706017824555,1852124.96664068,0.17,1.0
1997-09-05,50.31,50.5,50.19,50.38,22100,2.48001786204047,2.48938386072439,2.47410249445063,2.48346849313455,448323.787105795,0.0,1.0
1997-09-08,51.44,51.44,50.44,50.44,56700,2.5357209068448,2.5357209068448,2.48642617692947,2.48642617692947,1150224.37687324,0.0,1.0
1997-09-09,51.13,51.25,51.06,51.13,224800,2.52043954057105,2.52635490816089,2.51698890947698,2.52043954057105,4560325.21906708,0.0,1.0
1997-09-10,50.25,50.87,50.19,50.87,100900,2.47706017824555,2.50762291079306,2.47410249445063,2.50762291079306,2046871.95108483,0.0,1.0
1997-09-11,50.69,50.69,50.0,50.25,151900,2.4987498594083,2.4987498594083,2.46473649576672,2.47706017824555,3081465.30594435,0.0,1.0
1997-09-12,51.25,51.31,50.69,50.69,176700,2.52635490816089,2.52931259195581,2.4987498594083,2.4987498594083,3584561.68242506,0.0,1.0
1997-09-15,51.13,51.56,51.13,51.25,242300,2.52043954057105,2.54163627443464,2.52043954057105,2.52635490816089,4915332.74279339,0.0,1.0
1997-09-16,51.69,51.81,51.38,51.38,74100,2.54804458932364,2.55395995691348,2.53276322304988,2.53276322304988,1503203.28617825,0.0,1.0
1997-09-17,51.69,51.75,51.19,51.62,74000,2.54804458932364,2.55100227311856,2.52339722436597,2.54459395822956,1501174.67175695,0.0,1.0
1997-09-18,51.88,52.0,51.56,51.56,48900,2.55741058800755,2.56332595559739,2.54163627443464,2.54163627443464,991992.452012367,0.0,1.0
1997-09-19,51.94,52.06,51.88,51.88,224900,2.56036827180247,2.56628363939231,2.55741058800755,2.55741058800755,4562353.83348837,0.0,1.0
1997-09-22,52.0,52.0,51.88,51.88,21600,2.56332595559739,2.56332595559739,2.55741058800755,2.55741058800755,438180.714999328,0.0,1.0
1997-09-23,52.0,52.0,51.81,51.94,125200,2.56332595559739,2.56332595559739,2.55395995691348,2.56036827180247,2539825.25545907,0.0,1.0
1997-09-24,51.38,52.06,51.31,52.0,87400,2.53276322304988,2.56628363939231,2.52931259195581,2.56332595559739,1773009.00421025,0.0,1.0
1997-09-25,51.44,51.56,51.38,51.38,47500,2.5357209068448,2.54163627443464,2.53276322304988,2.53276322304988,963591.850114264,0.0,1.0
1997-09-26,51.69,51.81,51.5,51.5,48900,2.54804458932364,2.55395995691348,2.53867859063972,2.53867859063972,991992.452012366,0.0,1.0
1997-09-29,51.94,51.94,51.69,51.75,57500,2.56036827180247,2.56036827180247,2.54804458932364,2.55100227311856,1166453.29224358,0.0,1.0
1997-09-30,52.0,52.06,51.88,51.94,208400,2.56332595559739,2.56628363939231,2.55741058800755,2.56036827180247,4227632.453975,0.0,1.0
1997-10-01,51.94,52.0,51.88,52.0,39300,2.56036827180247,2.56332595559739,2.55741058800755,2.56332595559739,797245.467568222,0.0,1.0
1997-10-02,51.75,52.19,51.75,51.81,242400,2.55100227311856,2.5726919542813,2.55100227311856,2.55395995691348,4917361.35721467,0.0,1.0
1997-10-03,51.75,52.12,51.5,52.0,287800,2.55100227311856,2.56924132318723,2.53867859063972,2.56332595559739,5838352.30448178,0.0,1.0
1997-10-06,52.0,52.0,51.44,51.75,226900,2.56332595559739,2.56332595559739,2.5357209068448,2.55100227311856,4602926.12191424,0.0,1.0
1997-10-07,53.12,54.0,52.0,52.0,309000,2.61853605310256,2.66191541542806,2.56332595559739,2.56332595559739,6268418.56179595,0.0,1.0
1997-10-08,55.44,55.56,53.38,53.38,171500,2.73289982650614,2.73881519409598,2.63135268288055,2.63135268288055,3479073.73251781,0.0,1.0
1997-10-09,53.94,55.44,53.62,55.44,171700,2.65895773163314,2.73289982650614,2.64318341806023,2.73289982650614,3483130.9613604,0.0,1.0
1997-10-10,53.69,54.0,53.44,54.0,74200,2.6466340491543,2.66191541542806,2.63431036667547,2.66191541542806,1505231.90059955,0.0,1.0
1997-10-13,54.25,54.38,54.19,54.38,26600,2.67423909790689,2.68064741279589,2.67128141411197,2.68064741279589,539611.436063988,0.0,1.0
1997-10-14,54.44,54.69,53.87,54.13,42400,2.68360509659081,2.69592877906964,2.65550710053907,2.66832373031705,860132.514628309,0.0,1.0
1997-10-15,55.56,56.0,54.56,54.56,46000,2.73881519409598,2.76050487525873,2.68952046418065,2.68952046418065,933162.633794865,0.0,1.0
1997-10-16,55.25,56.0,55.0,55.56,20400,2.72353382782223,2.76050487525873,2.71121014534339,2.73881519409598,413837.341943809,0.0,1.0
1997-10-17,54.44,55.0,54.0,55.0,27200,2.68360509659081,2.71121014534339,2.66191541542806,2.71121014534339,551783.122591745,0.0,1.0
1997-10-20,54.94,54.94,54.38,54.69,57700,2.70825246154847,2.70825246154847,2.68064741279589,2.69592877906964,1170510.52108617,0.0,1.0
1997-10-21,55.19,55.25,54.69,54.69,66600,2.72057614402731,2.72353382782223,2.69592877906964,2.69592877906964,1351057.20458126,0.0,1.0
1997-10-22,56.12,56.5,55.37,55.37,41900,2.76642024284857,2.78515224021639,2.72944919541207,2.72944919541207,849989.442521844,0.0,1.0
1997-10-23,55.75,55.75,54.0,55.5,64200,2.74818119277989,2.74818119277989,2.66191541542806,2.73585751030106,1302370.45847023,0.0,1.0
1997-10-24,56.5,56.87,56.06,56.44,68200,2.78515224021639,2.80339129028507,2.76346255905365,2.78219455642147,1383515.03532195,0.0,1.0
1997-10-27,51.75,56.25,51.5,56.25,45900,2.55100227311856,2.77282855773756,2.53867859063972,2.77282855773756,931134.019373571,0.0,1.0
1997-10-28,54.0,54.0,50.5,51.81,127800,2.66191541542806,2.66191541542806,2.48938386072439,2.55395995691348,2592569.23041269,0.0,1.0
1997-10-29,54.31,54.75,53.5,54.0,102200,2.67719678170181,2.69888646286456,2.63726805047039,2.66191541542806,2073243.93856164,0.0,1.0
1997-10-30,53.38,54.0,53.25,53.5,480300,2.63135268288055,2.66191541542806,2.62494436799156,2.63726805047039,9743435.06547117,0.0,1.0
1997-10-31,53.94,53.94,53.12,53.5,55600,2.65895773163314,2.65895773163314,2.61853605310256,2.63726805047039,1127909.61823901,0.0,1.0
1997-11-03,55.06,55.37,54.0,54.13,101600,2.71416782913831,2.72944919541207,2.66191541542806,2.66832373031705,2061072.25203388,0.0,1.0
1997-11-04,55.44,55.63,54.94,54.94,108800,2.73289982650614,2.74226582519005,2.70825246154847,2.70825246154847,2207132.49036699,0.0,1.0
1997-11-05,55.06,55.69,55.0,55.5,123700,2.71416782913831,2.74522350898497,2.71121014534339,2.73585751030106,2509396.03913967,0.0,1.0
1997-11-06,54.56,55.12,54.56,55.0,161200,2.68952046418065,2.71712551293323,2.68952046418065,2.71121014534339,3270126.44712461,0.0,1.0
1997-11-07,53.19,54.19,52.5,54.19,167100,2.62198668419664,2.67128141411197,2.58797332055506,2.67128141411197,3389814.69798091,0.0,1.0
1997-11-10,53.12,53.5,53.06,53.12,24000,2.61853605310256,2.63726805047039,2.61557836930764,2.61853605310256,486867.461110365,0.0,1.0
1997-11-11,52.0,53.06,51.75,53.0,28500,2.56332595559739,2.61557836930764,2.55100227311856,2.61262068551272,578155.110068558,0.0,1.0
1997-11-12,50.06,52.0,50.0,52.0,82500,2.46769417956164,2.56332595559739,2.46473649576672,2.56332595559739,1673606.89756688,0.0,1.0
1997-11-13,50.25,50.94,49.37,50.25,176800,2.47706017824555,2.51107354188714,2.43368081592006,2.47706017824555,3586590.29684636,0.0,1.0
1997-11-14,51.25,51.88,50.25,50.25,60700,2.52635490816089,2.55741058800755,2.47706017824555,2.47706017824555,1231368.95372496,0.0,1.0
1997-11-17,52.5,52.75,51.25,51.25,53300,2.58797332055506,2.60029700303389,2.52635490816089,2.52635490816089,1081251.48654927,0.0,1.0
1997-11-18,52.25,52.63,52.12,52.5,72000,2.57564963807622,2.59438163544405,2.56924132318723,2.58797332055506,1460602.3833311,0.0,1.0
1997-11-19,52.37,52.5,51.75,52.25,286300,2.58156500566606,2.58797332055506,2.55100227311856,2.57564963807622,5807923.0881624,0.0,1.0
1997-11-20,53.19,53.38,52.37,52.37,29600,2.62198668419664,2.63135268288055,2.58156500566606,2.58156500566606,600469.868702782,0.0,1.0
1997-11-21,53.87,54.0,53.12,53.12,45400,2.65550710053907,2.66191541542806,2.61853605310256,2.61853605310256,920990.947267104,0.0,1.0
1997-11-24,53.25,53.75,52.88,53.75,62200,2.62494436799156,2.64959173294923,2.60670531792288,2.64959173294923,1261798.17004436,0.0,1.0
1997-11-25,53.12,54.0,53.12,53.25,52600,2.61853605310256,2.66191541542806,2.61853605310256,2.62494436799156,1067051.18560022,0.0,1.0
1997-11-26,52.5,53.44,52.5,53.0,88100,2.58797332055506,2.63431036667547,2.58797332055506,2.61262068551272,1787209.30515929,0.0,1.0
1997-11-28,51.69,52.56,51.5,52.56,54400,2.54804458932364,2.59093100434998,2.53867859063972,2.59093100434998,1103566.24518349,0.0,1.0
1997-12-01,50.38,51.62,50.38,51.62,292300,2.48346849313455,2.54459395822956,2.48346849313455,2.54459395822956,5929639.95343998,0.0,1.0
1997-12-02,50.25,50.62,50.06,50.5,468100,2.47706017824555,2.49529922831423,2.46769417956164,2.48938386072439,9495944.10607342,0.0,1.0
1997-12-03,50.38,50.75,50.12,50.44,39900,2.48346849313455,2.50170754320322,2.47065186335656,2.48642617692947,809417.15409598,0.0,1.0
1997-12-04,51.13,51.75,50.38,50.38,87400,2.52043954057105,2.55100227311856,2.48346849313455,2.48346849313455,1773009.00421024,0.0,1.0
1997-12-05,51.75,51.75,50.81,50.81,36400,2.55888942990501,2.55888942990501,2.51240911948741,2.51240911948741,736139.661989977,0.16,1.0
1997-12-08,52.5,52.63,51.5,51.5,47700,2.5959747839616,2.60240291199808,2.54652764521948,2.54652764521948,964666.535080274,0.0,1.0
1997-12-09,51.75,52.56,51.56,52.56,157900,2.55888942990501,2.59894161228613,2.54949447354401,2.59894161228613,3193309.13813784,0.0,1.0
1997-12-10,50.81,51.38,50.75,51.25,119900,2.51240911948741,2.54059398857042,2.50944229116288,2.53416586053395,2424811.68880765,0.0,1.0
1997-12-11,49.88,50.56,49.88,50.56,153900,2.46642328045723,2.50004733480188,2.46642328045723,2.50004733480188,3112414.6697873,0.0,1.0
1997-12-12,49.5,50.0,49.37,50.0,186900,2.44763336773523,2.47235693710629,2.44120523969875,2.47235693710629,3779794.0336793,0.0,1.0
1997-12-15,48.13,49.63,47.87,49.63,146200,2.37989078765851,2.4540614957717,2.36703453158556,2.4540614957717,2956692.8182125,0.0,1.0
1997-12-16,47.0,48.25,46.0,48.06,1304400,2.32401552087991,2.38582444430757,2.27456838213779,2.37642948794657,26379686.1291134,0.0,1.0
1997-12-17,47.94,48.13,47.0,47.0,581800,2.37049583129751,2.37989078765851,2.32401552087991,2.32401552087991,11766100.4215871,0.0,1.0
1997-12-18,47.87,48.62,47.75,47.94,481400,2.36703453158556,2.40411988564216,2.36110087493651,2.37049583129751,9735649.26598834,0.0,1.0
1997-12-19,47.12,47.5,46.63,47.5,234300,2.32994917752897,2.34873909025098,2.30572007954533,2.34873909025098,4738393.48363328,0.0,1.0
1997-12-22,47.0,47.38,46.88,46.88,137600,2.32401552087991,2.34280543360192,2.31808186423086,2.31808186423086,2782769.71125882,0.0,1.0
1997-12-23,46.19,47.38,46.12,47.25,100100,2.28396333849879,2.34280543360192,2.28050203878684,2.33637730556544,2024384.07047244,0.0,1.0
1997-12-24,45.75,46.19,45.56,46.19,49000,2.26220659745226,2.28396333849879,2.25281164109125,2.28396333849879,990957.237294198,0.0,1.0
1997-12-26,45.38,45.75,45.38,45.75,51800,2.24391115611767,2.26220659745226,2.24391115611767,2.26220659745226,1047583.36513958,0.0,1.0
1997-12-29,45.75,45.81,45.44,45.5,89300,2.26220659745226,2.26517342577678,2.2468779844422,2.24984481276672,1805969.00592596,0.0,1.0
1997-12-30,46.75,46.75,45.62,45.75,31400,2.31165373619438,2.31165373619438,2.25577846941578,2.26220659745226,635021.576551794,0.0,1.0
1997-12-31,47.25,47.25,46.69,47.0,46700,2.33637730556544,2.33637730556544,2.30868690786985,2.32401552087991,944442.917992637,0.0,1.0
1998-01-02,47.25,47.75,47.12,47.75,48100,2.33637730556544,2.36110087493651,2.32994917752897,2.36110087493651,972755.981915329,0.0,1.0
1998-01-05,46.37,47.25,46.31,47.25,182900,2.29286382347237,2.33637730556544,2.28989699514785,2.33637730556544,3698899.56532876,0.0,1.0
1998-01-06,46.06,46.5,45.75,46.37,314900,2.27753521046231,2.29929195150885,2.26220659745226,2.29286382347237,6368417.02089682,0.0,1.0
1998-01-07,46.56,46.63,45.75,46.06,279900,2.30225877983338,2.30572007954533,2.26220659745226,2.27753521046231,5660590.42282952,0.0,1.0
1998-01-08,47.25,47.75,46.44,46.44,195000,2.33637730556544,2.36110087493651,2.29632512318432,2.29632512318432,3943605.33208917,0.0,1.0
1998-01-09,46.0,48.25,46.0,48.25,180600,2.27456838213779,2.38582444430757,2.27456838213779,2.38582444430757,3652385.24602719,0.0,1.0
1998-01-12,45.31,45.75,44.87,45.75,507000,2.24044985640572,2.26220659745226,2.21869311535918,2.26220659745226,10253373.8634318,0.0,1.0
1998-01-13,46.37,46.63,45.44,45.44,149200,2.29286382347237,2.30572007954533,2.2468779844422,2.2468779844422,3017363.66947541,0.0,1.0
1998-01-14,47.5,47.5,46.69,47.0,104000,2.34873909025098,2.34873909025098,2.30868690786985,2.32401552087991,2103256.17711422,0.0,1.0
1998-01-15,48.25,48.38,47.25,47.5,206700,2.38582444430757,2.39225257234405,2.33637730556544,2.34873909025098,4180221.65201451,0.0,1.0
1998-01-16,48.44,48.56,48.25,48.5,73100,2.39521940066857,2.40115305731763,2.38582444430757,2.3981862289931,1478346.40910625,0.0,1.0
1998-01-20,49.63,49.63,48.44,48.44,73900,2.4540614957717,2.4540614957717,2.39521940066857,2.39521940066857,1494525.30277636,0.0,1.0
1998-01-21,50.38,50.5,49.63,49.63,176100,2.4911468498283,2.49708050647735,2.4540614957717,2.4540614957717,3561378.96913283,0.0,1.0
1998-01-22,49.63,50.69,49.63,50.38,464400,2.4540614957717,2.50647546283836,2.4540614957717,2.4911468498283,9391847.77549852,0.0,1.0
1998-01-23,49.75,50.06,49.56,49.88,122100,2.45999515242076,2.47532376543082,2.45060019605975,2.46642328045723,2469303.64640044,0.0,1.0
1998-01-26,49.0,50.0,49.0,49.81,102400,2.42290979836416,2.47235693710629,2.42290979836416,2.46296198074529,2070898.38977401,0.0,1.0
1998-01-27,49.37,49.75,49.06,49.06,25300,2.44120523969875,2.45999515242076,2.42587662668869,2.42587662668869,511657.51231721,0.0,1.0
1998-01-28,49.44,49.88,49.12,49.12,107100,2.4446665394107,2.46642328045723,2.42884345501322,2.42884345501322,2165949.39008589,0.0,1.0
1998-01-29,49.5,49.81,49.37,49.56,101500,2.44763336773523,2.46296198074529,2.44120523969875,2.45060019605975,2052697.13439513,0.0,1.0
1998-01-30,49.94,50.19,49.37,49.63,219100,2.46939010878176,2.48175189346729,2.44120523969875,2.4540614957717,4430994.50390121,0.0,1.0
1998-02-02,50.38,50.87,50.0,50.0,200800,2.4911468498283,2.51537594781194,2.47235693710629,2.47235693710629,4060902.31119745,0.0,1.0
1998-02-03,50.94,51.0,50.38,50.62,191500,2.51883724752389,2.52180407584842,2.4911468498283,2.50301416312641,3872822.67228243,0.0,1.0
1998-02-04,51.06,51.75,50.87,51.0,106400,2.52477090417294,2.55888942990501,2.51537594781194,2.52180407584842,2151792.85812455,0.0,1.0
1998-02-05,53.44,54.62,51.25,51.25,241500,2.6424550943792,2.70080271809491,2.53416586053395,2.53416586053395,4884003.52666428,0.0,1.0
1998-02-06,56.0,57.38,53.56,53.56,522600,2.76903976955904,2.83727682102318,2.64838875102826,2.64838875102826,10568862.289999,0.0,1.0
1998-02-09,54.56,56.12,54.0,56.12,44300,2.69783588977038,2.7749734262081,2.67014549207479,2.7749734262081,895906.236982309,0.0,1.0
1998-02-10,54.44,54.75,54.31,54.5,63900,2.69190223312133,2.70723084613139,2.68547410508485,2.69486906144586,1292289.13189999,0.0,1.0
1998-02-11,58.44,58.5,56.5,56.5,480700,2.88969078808983,2.89265761641436,2.79376333893011,2.79376333893011,9721492.73402699,0.0,1.0
1998-02-12,60.5,60.75,58.5,58.5,643800,2.99155189389861,3.00391367858414,2.89265761641436,2.89265761641436,13019964.6810205,0.0,1.0
1998-02-13,59.69,60.62,59.69,60.56,325700,2.95149971151749,2.99748555054767,2.95149971151749,2.99451872222314,6586832.08544328,0.0,1.0
1998-02-17,60.88,61.63,59.75,59.94,271600,3.01034180662062,3.04742716067721,2.95446653984202,2.96386149620302,5492734.40100214,0.0,1.0
1998-02-18,60.75,60.88,60.31,60.88,238700,3.00391367858414,3.01034180662062,2.98215693753761,3.01034180662062,4827377.39881889,0.0,1.0
1998-02-19,61.44,61.69,60.62,60.62,126600,3.03803220431621,3.05039398900174,2.99748555054767,2.99748555054767,2560309.92329481,0.0,1.0
1998-02-20,61.75,62.25,61.5,61.5,77200,3.05336081732627,3.07808438669733,3.04099903264074,3.04099903264074,1561263.23916556,0.0,1.0
1998-02-23,62.38,62.5,61.44,61.56,96900,3.08451251473381,3.09044617138286,3.03803220431621,3.04396586096526,1959668.495792,0.0,1.0
1998-02-24,63.81,64.25,62.38,62.62,124300,3.15522192313505,3.17697866418158,3.08451251473381,3.09637982803192,2513795.60399324,0.0,1.0
1998-02-25,63.44,63.81,63.13,63.81,102500,3.13692648180046,3.15522192313505,3.1215978687904,3.15522192313505,2072920.75148277,0.0,1.0
1998-02-26,63.13,63.5,62.56,63.5,113800,3.1215978687904,3.13989331012499,3.09341299970739,3.13989331012499,2301447.62457306,0.0,1.0
1998-02-27,62.12,63.13,62.12,63.13,56900,3.07165625866085,3.1215978687904,3.07165625866085,3.1215978687904,1150723.81228653,0.0,1.0
1998-03-02,62.75,63.44,61.5,61.75,147900,3.10280795606839,3.13692648180046,3.04099903264074,3.05336081732627,2991072.96726148,0.0,1.0
1998-03-03,62.31,63.5,62.25,62.94,59000,3.08105121502186,3.13989331012499,3.07808438669733,3.1122029124294,1193193.40817057,0.0,1.0
1998-03-04,61.37,62.12,61.31,62.12,116400,3.04396586096526,3.08116603035949,3.04098984741373,3.08116603035949,2346763.50730647,0.19,1.0
1998-03-05,61.75,61.75,60.94,61.37,84500,3.06281394679167,3.06281394679167,3.0226377638459,3.04396586096526,1703621.27463399,0.0,1.0
1998-03-06,62.5,63.38,61.75,61.75,95100,3.10001411618591,3.1436623149418,3.06281394679167,3.06281394679167,1917329.9789076,0.0,1.0
1998-03-09,63.5,63.75,62.5,62.62,120300,3.14961434204488,3.16201439850962,3.10001411618591,3.10596614328898,2425392.18152035,0.0,1.0
1998-03-10,64.12,64.19,63.38,63.44,82000,3.18036648207744,3.18383849788757,3.1436623149418,3.14663832849334,1653218.27834305,0.0,1.0
1998-03-11,64.25,65.12,64.12,64.19,190400,3.18681451143911,3.22996670793642,3.18036648207744,3.18383849788757,3838692.19751849,0.0,1.0
1998-03-12,64.19,64.5,64.0,64.5,55000,3.18383849788757,3.19921456790385,3.17441445497437,3.19921456790385,1108865.91840082,0.0,1.0
1998-03-13,64.0,64.56,64.0,64.5,229600,3.17441445497437,3.20219058145539,3.17441445497437,3.19921456790385,4629011.17936052,0.0,1.0
1998-03-16,63.19,64.19,63.19,64.0,535000,3.1342382720286,3.18383849788757,3.1342382720286,3.17441445497437,10786241.2062625,0.0,1.0
1998-03-17,63.62,63.88,62.87,63.25,239800,3.15556636914796,3.16846242787129,3.11836619975373,3.13721428558014,4834655.40422758,0.0,1.0
1998-03-18,63.62,63.94,63.56,63.69,140700,3.15556636914796,3.17143844142283,3.15259035559642,3.15903838495808,2836680.63125447,0.0,1.0
1998-03-19,64.37,64.5,63.75,63.75,217400,3.19276653854219,3.19921456790385,3.16201439850962,3.16201439850962,4383044.5574607,0.0,1.0
1998-03-20,64.44,64.5,64.12,64.44,273700,3.19623855435232,3.19921456790385,3.18036648207744,3.19623855435232,5518120.03393282,0.0,1.0
1998-03-23,64.44,64.75,64.25,64.44,257400,3.19623855435232,3.2116146243686,3.18681451143911,3.19623855435232,5189492.49811585,0.0,1.0
1998-03-24,65.31,65.31,64.37,64.37,359800,3.23939075084962,3.23939075084962,3.19276653854219,3.19276653854219,7253999.22619303,0.0,1.0
1998-03-25,64.81,65.69,64.63,65.38,417100,3.21459063792014,3.25823883667603,3.20566259726552,3.24286276665975,8409235.90118151,0.0,1.0
1998-03-26,64.25,64.88,64.06,64.88,235200,3.18681451143911,3.21806265373026,3.17739046852591,3.21806265373026,4741913.89105225,0.0,1.0
1998-03-27,64.44,64.63,64.0,64.25,315200,3.19623855435232,3.20566259726552,3.17441445497437,3.18681451143911,6354809.77236253,0.0,1.0
1998-03-30,64.56,64.56,64.06,64.44,134800,3.20219058145539,3.20219058145539,3.17739046852591,3.19623855435232,2717729.56000784,0.0,1.0
1998-03-31,64.0,64.69,64.0,64.69,70900,3.17441445497437,3.20863861081706,3.17441445497437,3.20863861081706,1429428.97481124,0.0,1.0
1998-04-01,63.81,64.19,63.69,64.12,109000,3.16499041206116,3.18383849788757,3.15903838495808,3.18036648207744,2197570.63828527,0.0,1.0
1998-04-02,63.81,64.0,63.5,64.0,235200,3.16499041206116,3.17441445497437,3.14961434204488,3.17441445497437,4741913.89105225,0.0,1.0
1998-04-03,64.37,64.88,63.88,63.88,210400,3.19276653854219,3.21806265373026,3.16846242787129,3.16846242787129,4241916.16784605,0.0,1.0
1998-04-06,65.62,65.81,64.44,64.44,264600,3.25476682086591,3.26419086377911,3.19623855435232,3.19623855435232,5334653.12743377,0.0,1.0
1998-04-07,64.0,65.62,63.94,65.56,431500,3.17441445497437,3.25476682086591,3.17143844142283,3.25179080731437,8699557.15981736,0.0,1.0
1998-04-08,63.62,64.5,63.62,64.12,93800,3.15556636914796,3.19921456790385,3.15556636914796,3.18036648207744,1891120.42083631,0.0,1.0
1998-04-09,63.94,64.0,63.44,63.75,95600,3.17143844142283,3.17441445497437,3.14663832849334,3.16201439850962,1927410.57816579,0.0,1.0
1998-04-13,64.25,64.37,63.88,63.94,171800,3.18681451143911,3.19276653854219,3.16846242787129,3.17143844142283,3463693.90511384,0.0,1.0
1998-04-14,65.12,65.25,64.19,64.19,321800,3.22996670793642,3.23641473729808,3.18383849788757,3.18383849788757,6487873.68257063,0.0,1.0
1998-04-15,64.81,65.19,64.75,65.12,88600,3.21459063792014,3.23343872374655,3.2116146243686,3.22996670793642,1786282.18855114,0.0,1.0
1998-04-16,65.5,65.75,64.88,64.88,346500,3.24881479376283,3.26121485022757,3.21806265373026,3.21806265373026,6985855.28592518,0.0,1.0
1998-04-17,65.75,65.94,65.12,65.56,268000,3.26121485022757,3.27063889314078,3.22996670793642,3.25179080731437,5403201.20238947,0.0,1.0
1998-04-20,66.31,66.38,65.94,65.94,263200,3.2889909767086,3.29246299251873,3.27063889314078,3.27063889314078,5306427.44951085,0.0,1.0
1998-04-21,66.19,67.12,66.0,67.0,373600,3.28303894960552,3.32916715965437,3.27361490669232,3.32321513255129,7532223.76571905,0.0,1.0
1998-04-22,66.88,66.88,66.13,66.19,166900,3.31726310544821,3.31726310544821,3.28006293605398,3.28303894960552,3364904.03238359,0.0,1.0
1998-04-23,66.31,66.88,66.19,66.88,175900,3.2889909767086,3.31726310544821,3.28303894960552,3.31726310544821,3546354.81903099,0.0,1.0
1998-04-24,65.56,66.19,65.25,66.13,285600,3.25179080731437,3.28303894960552,3.23641473729808,3.28006293605398,5758038.29627772,0.0,1.0
1998-04-27,64.94,65.25,64.44,65.12,247500,3.2210386672818,3.23641473729808,3.19623855435232,3.22996670793642,4989896.63280371,0.0,1.0
1998-04-28,64.69,65.25,64.56,65.0,164500,3.20863861081706,3.23641473729808,3.20219058145539,3.22401468083334,3316517.15594428,0.0,1.0
1998-04-29,64.75,65.12,64.69,64.75,95300,3.2116146243686,3.22996670793642,3.20863861081706,3.2116146243686,1921362.21861088,0.0,1.0
1998-04-30,65.06,65.69,65.0,65.0,131800,3.22699069438488,3.25823883667603,3.22401468083334,3.22401468083334,2657245.9644587,0.0,1.0
1998-05-01,64.94,65.19,64.75,65.06,206100,3.2210386672818,3.23343872374655,3.2116146243686,3.22699069438488,4155223.01422563,0.0,1.0
1998-05-04,65.0,65.25,64.88,64.88,119300,3.22401468083334,3.23641473729808,3.21806265373026,3.21806265373026,2405230.98300397,0.0,1.0
1998-05-05,64.63,64.94,64.5,64.94,196600,3.20566259726552,3.2210386672818,3.19921456790385,3.2210386672818,3963691.62832003,0.0,1.0
1998-05-06,64.63,64.81,64.63,64.75,85400,3.20566259726552,3.21459063792014,3.20566259726552,3.2116146243686,1721766.35329873,0.0,1.0
1998-05-07,64.75,64.81,64.31,64.5,167700,3.2116146243686,3.21459063792014,3.18979052499065,3.19921456790385,3381032.99119669,0.0,1.0
1998-05-08,64.94,65.12,64.75,64.75,97600,3.2210386672818,3.22996670793642,3.2116146243686,3.2116146243686,1967732.97519855,0.0,1.0
1998-05-11,64.06,65.0,64.0,64.94,210600,3.17739046852591,3.22401468083334,3.17441445497437,3.2210386672818,4245948.40754933,0.0,1.0
1998-05-12,64.19,64.31,63.75,64.06,136300,3.18383849788757,3.18979052499065,3.16201439850962,3.17739046852591,2747971.35778241,0.0,1.0
1998-05-13,62.5,64.19,62.5,64.19,304500,3.10001411618591,3.18383849788757,3.10001411618591,3.18383849788757,6139084.94823728,0.0,1.0
1998-05-14,62.19,62.75,62.0,62.5,217200,3.08463804616962,3.11241417265065,3.07521400325642,3.10001411618591,4379012.31775744,0.0,1.0
1998-05-15,61.5,62.25,60.69,62.19,240100,3.05041389032693,3.08761405972116,3.01023770738116,3.08463804616962,4840703.7637825,0.0,1.0
1998-05-18,61.63,61.63,61.25,61.5,375800,3.0568619196886,3.0568619196886,3.03801383386219,3.05041389032693,7576578.40245507,0.0,1.0
1998-05-19,61.94,62.25,61.56,61.63,316300,3.07223798970488,3.08761405972116,3.05338990387847,3.0568619196886,6376987.09073055,0.0,1.0
1998-05-20,61.75,62.12,61.75,62.0,800500,3.06281394679167,3.08116603035949,3.06281394679167,3.07521400325642,16139039.4123611,0.0,1.0
1998-05-21,60.0,61.75,60.0,61.75,157600,2.97601355153847,3.06281394679167,2.97601355153847,3.06281394679167,3177404.88618127,0.0,1.0
1998-05-22,60.75,61.0,59.5,60.0,386400,3.0132137209327,3.02561377739744,2.95121343860898,2.97601355153847,7790287.10672869,0.0,1.0
1998-05-26,60.44,61.31,60.38,60.75,211300,2.99783765091642,3.04098984741373,2.99486163736488,3.0132137209327,4260061.2465108,0.0,1.0
1998-05-27,59.87,60.5,59.38,60.5,236500,2.9695655221768,3.00081366446796,2.9452614115059,3.00081366446796,4768123.44912354,0.0,1.0
1998-05-28,59.87,60.0,59.5,59.5,227700,2.9695655221768,2.97601355153847,2.95121343860898,2.95121343860898,4590704.90217941,0.0,1.0
1998-05-29,59.12,59.87,59.12,59.87,254400,2.93236535278257,2.9695655221768,2.93236535278257,2.9695655221768,5129008.90256672,0.0,1.0
1998-06-01,57.0,58.75,56.94,58.75,193400,2.82721287396155,2.91401326921475,2.82423686041001,2.91401326921475,3899175.79306762,0.0,1.0
1998-06-02,56.5,57.38,56.12,57.0,305300,2.80241276103206,2.84606095978796,2.78356467520565,2.82721287396155,6155213.90705038,0.0,1.0
1998-06-03,55.25,56.5,54.62,56.44,552000,2.74041247870834,2.80241276103206,2.70916433641719,2.79943674748052,11128981.581041,0.0,1.0
1998-06-04,55.25,56.0,53.62,55.75,805100,2.74934051936296,2.78666188387919,2.66822875381433,2.77422142904045,16179070.8305229,0.18,1.0
1998-06-05,56.87,56.94,55.37,55.37,390800,2.82995466671803,2.83343799407288,2.75531193768555,2.75531193768555,7853410.60808393,0.0,1.0
1998-06-08,56.31,56.94,56.25,56.5,194200,2.80208804787924,2.83343799407288,2.79910233871794,2.81154279355669,3902590.43011745,0.0,1.0
1998-06-09,57.81,58.0,56.06,56.06,393900,2.87673077691172,2.88618552258917,2.78964759304049,2.78964759304049,7915707.36572225,0.0,1.0
1998-06-10,58.12,58.94,57.44,57.56,360500,2.89215694091176,2.93296163278285,2.85831890375037,2.86429032207297,7244510.04148991,0.0,1.0
1998-06-11,56.75,58.37,56.75,58.37,64700,2.82398324839543,2.90459739575051,2.82398324839543,2.90459739575051,1300193.6190968,0.0,1.0
1998-06-12,56.5,56.81,55.88,56.75,158000,2.81154279355669,2.82696895755673,2.7806904655566,2.82398324839543,3175125.06672789,0.0,1.0
1998-06-15,55.75,56.12,55.69,56.12,82100,2.77422142904045,2.79263330220179,2.77123571987915,2.79263330220179,1649859.29100228,0.0,1.0
1998-06-16,56.44,56.5,56.0,56.25,94100,2.80855708439539,2.81154279355669,2.78666188387919,2.79910233871794,1891008.03024743,0.0,1.0
1998-06-17,56.19,57.0,55.81,56.56,103900,2.79611662955664,2.83642370323418,2.77720713820175,2.81452850271799,2087946.16729765,0.0,1.0
1998-06-18,54.19,56.0,53.75,56.0,124300,2.69659299084667,2.78666188387919,2.67469779033048,2.78666188387919,2497899.02401441,0.0,1.0
1998-06-19,53.75,54.75,53.75,54.62,134200,2.67469779033048,2.72445960968546,2.67469779033048,2.71799057316931,2696846.73389166,0.0,1.0
1998-06-22,52.81,53.75,52.44,53.25,1022600,2.62792168013679,2.67469779033048,2.60950980697545,2.64981688065298,20549891.7293414,0.0,1.0
1998-06-23,53.06,53.38,52.88,53.0,128300,2.64036213497554,2.65628591716913,2.63140500749164,2.63737642581424,2578281.93709613,0.0,1.0
1998-06-24,53.06,53.31,52.75,52.81,255400,2.64036213497554,2.65280258981428,2.62493597097549,2.62792168013679,5132449.00026774,0.0,1.0
1998-06-25,52.31,53.44,51.0,53.12,316900,2.6030407704593,2.65927162633043,2.53785278710427,2.64334784413684,6368336.28889916,0.0,1.0
1998-06-26,52.88,53.19,52.25,52.25,172500,2.63140500749164,2.64683117149169,2.600055061298,2.600055061298,3466513.12664912,0.0,1.0
1998-06-29,53.62,53.81,52.81,52.88,72400,2.66822875381433,2.67768349949178,2.62792168013679,2.63140500749164,1454930.72677911,0.0,1.0
1998-06-30,53.12,53.81,53.06,53.81,220900,2.64334784413684,2.67768349949178,2.64036213497554,2.67768349949178,4439146.37493791,0.0,1.0
1998-07-01,52.88,53.31,52.81,53.19,52500,2.63140500749164,2.65280258981428,2.62792168013679,2.64683117149169,1055025.73419756,0.0,1.0
1998-07-02,53.06,53.38,52.88,53.06,113100,2.64036213497554,2.65628591716913,2.63140500749164,2.64036213497554,2272826.8673856,0.0,1.0
1998-07-06,53.06,53.44,52.75,53.44,85800,2.64036213497554,2.65927162633043,2.62493597097549,2.65927162633043,1724213.48560287,0.0,1.0
1998-07-07,53.31,54.56,53.25,53.56,111500,2.65280258981428,2.71500486400802,2.64981688065298,2.66524304465303,2240673.70215291,0.0,1.0
1998-07-08,53.94,54.62,52.81,52.94,102200,2.68415253600792,2.71799057316931,2.62792168013679,2.63439071665294,2053783.42923792,0.0,1.0
1998-07-09,53.44,54.19,53.44,53.69,122100,2.65927162633043,2.69659299084667,2.65927162633043,2.67171208116918,2453688.42181947,0.0,1.0
1998-07-10,53.56,53.69,53.44,53.44,254800,2.66524304465303,2.67171208116918,2.65927162633043,2.65927162633043,5120391.56330549,0.0,1.0
1998-07-13,54.06,54.56,53.56,53.56,101000,2.69012395433052,2.71500486400802,2.66524304465303,2.66524304465303,2029668.5553134,0.0,1.0
1998-07-14,54.19,54.38,53.75,54.25,70400,2.69659299084667,2.70604773652412,2.67469779033048,2.69957870000797,1414739.27023825,0.0,1.0
1998-07-15,54.25,54.75,53.94,54.19,87400,2.69957870000797,2.72445960968546,2.68415253600792,2.69659299084667,1756366.65083556,0.0,1.0
1998-07-16,55.12,55.12,54.13,54.25,110300,2.74287148284681,2.74287148284681,2.69360728168537,2.69957870000797,2216558.82822839,0.0,1.0
1998-07-17,57.0,57.19,55.63,55.69,339100,2.83642370323418,2.84587844891163,2.76825001071785,2.77123571987915,6814461.45650271,0.0,1.0
1998-07-20,57.13,57.5,56.44,56.44,124300,2.84289273975033,2.86130461291167,2.80855708439539,2.80855708439539,2497899.02401441,0.0,1.0
1998-07-21,58.12,58.56,57.38,57.75,813600,2.89215694091176,2.91405214142796,2.85533319458907,2.87374506775042,16349884.5208216,0.0,1.0
1998-07-22,57.31,58.12,57.13,58.12,145800,2.85184986723423,2.89215694091176,2.84289273975033,2.89215694091176,2929957.18182865,0.0,1.0
1998-07-23,55.81,57.13,54.5,57.13,325100,2.77720713820175,2.84289273975033,2.71201915484672,2.84289273975033,6533121.26071669,0.0,1.0
1998-07-24,55.88,56.5,55.25,55.81,120400,2.7806904655566,2.81154279355669,2.74934051936296,2.77720713820175,2419525.68375973,0.0,1.0
1998-07-27,54.62,55.56,54.5,55.44,136500,2.71799057316931,2.764766683363,2.71201915484672,2.7587952650404,2743066.90891366,0.0,1.0
1998-07-28,54.13,54.81,53.75,54.62,232700,2.69360728168537,2.72744531884676,2.67469779033048,2.71799057316931,4676275.96852899,0.0,1.0
1998-07-29,53.94,54.75,53.75,54.69,134200,2.68415253600792,2.72445960968546,2.67469779033048,2.72147390052416,2696846.73389167,0.0,1.0
1998-07-30,53.62,54.75,53.44,54.06,332600,2.66822875381433,2.72445960968546,2.65927162633043,2.69012395433052,6683839.22274491,0.0,1.0
1998-07-31,52.81,53.81,52.81,53.75,89200,2.62792168013679,2.67768349949178,2.62792168013679,2.67469779033048,1792538.96172233,0.0,1.0
1998-08-03,52.19,52.75,51.75,52.56,112300,2.5970693521367,2.62493597097549,2.57517415162051,2.61548122529804,2256750.28476925,0.0,1.0
1998-08-04,52.06,52.88,51.88,52.31,147600,2.59060031562055,2.63140500749164,2.58164318813665,2.6030407704593,2966129.49271542,0.0,1.0
1998-08-05,52.56,53.0,52.12,52.12,284400,2.61548122529804,2.63737642581424,2.59358602478185,2.59358602478185,5715225.12011021,0.0,1.0
1998-08-06,52.25,52.5,52.19,52.5,117600,2.600055061298,2.61249551613675,2.5970693521367,2.61249551613675,2363257.64460253,0.0,1.0
1998-08-07,53.69,53.75,52.12,52.12,188500,2.67171208116918,2.67469779033048,2.59358602478185,2.59358602478185,3788044.77897599,0.0,1.0
1998-08-10,53.06,53.69,52.88,53.69,114700,2.64036213497554,2.67171208116918,2.63140500749164,2.67171208116918,2304980.03261828,0.0,1.0
1998-08-11,52.88,52.88,51.31,52.81,147500,2.63140500749164,2.63140500749164,2.55327895110431,2.62792168013679,2964119.91988838,0.0,1.0
1998-08-12,52.37,54.0,52.25,53.0,168200,2.6060264796206,2.68713824516922,2.600055061298,2.63737642581424,3380101.49508627,0.0,1.0
1998-08-13,50.5,52.5,50.5,52.5,71600,2.51297187742677,2.61249551613675,2.51297187742677,2.61249551613675,1438854.14416277,0.0,1.0
1998-08-14,50.38,51.13,49.5,50.87,154600,2.50700045910418,2.54432182362042,2.46321005807179,2.53138375058812,3106799.59060842,0.0,1.0
1998-08-17,50.25,50.62,50.0,50.62,34900,2.50053142258803,2.51894329574937,2.48809096774928,2.51894329574937,701340.916637996,0.0,1.0
1998-08-18,51.25,51.56,50.25,50.25,193400,2.55029324194301,2.56571940594306,2.50053142258803,2.50053142258803,3886513.84750111,0.0,1.0
1998-08-19,51.31,51.88,51.19,51.5,173400,2.55327895110431,2.58164318813665,2.54730753278171,2.56273369678176,3484599.28209251,0.0,1.0
1998-08-20,50.62,51.5,50.5,51.31,79800,2.51894329574937,2.56273369678176,2.51297187742677,2.55327895110431,1603639.11598029,0.0,1.0
1998-08-21,49.25,50.25,49.25,50.25,306100,2.45076960323304,2.50053142258803,2.45076960323304,2.50053142258803,6151302.42357853,0.0,1.0
1998-08-24,49.0,49.81,48.88,49.5,214200,2.4383291483943,2.47863622207183,2.4323577300717,2.46321005807179,4304504.99552603,0.0,1.0
1998-08-25,49.56,49.56,49.12,49.12,295800,2.46619576723309,2.46619576723309,2.44430056671689,2.44430056671689,5944316.4223931,0.0,1.0
1998-08-26,48.81,49.25,48.75,49.25,166000,2.42887440271685,2.45076960323304,2.42588869355555,2.45076960323304,3335890.89289133,0.0,1.0
1998-08-27,46.88,48.0,45.06,48.0,254700,2.33283409136173,2.38856732903931,2.24226758013565,2.38856732903931,5118381.99047843,0.0,1.0
1998-08-28,46.44,47.19,45.88,46.88,132400,2.31093889084553,2.34826025536177,2.28307227200674,2.33283409136173,2660674.42300489,0.0,1.0
1998-08-31,45.06,46.75,45.06,46.37,96000,2.24226758013565,2.32636505484558,2.24226758013565,2.30745556349068,1929189.91396125,0.0,1.0
1998-09-01,45.56,45.69,44.81,44.81,219800,2.26714848981314,2.27361752632929,2.22982712529691,2.22982712529691,4417041.07384046,0.0,1.0
1998-09-02,45.88,46.37,45.44,45.5,190700,2.28307227200674,2.30745556349068,2.26117707149055,2.26416278065185,3832255.38117094,0.0,1.0
1998-09-03,45.81,45.88,45.0,45.56,109600,2.28804845394224,2.29154470785571,2.24759180151497,2.27556183282271,2194348.63424739,0.17,1.0
1998-09-04,45.56,45.75,45.13,45.75,95200,2.27556183282271,2.28505166487355,2.25408484449712,2.28505166487355,1906040.05456525,0.0,1.0
1998-09-08,45.81,45.81,45.25,45.56,200200,2.28804845394224,2.28804845394224,2.2600784226345,2.27556183282271,4008290.11474751,0.0,1.0
1998-09-09,45.0,45.62,44.62,45.62,63500,2.24759180151497,2.2785586218914,2.22861213741329,2.2785586218914,1271360.75068165,0.0,1.0
1998-09-10,43.75,44.5,43.25,44.5,114800,2.18515869591733,2.22261855927591,2.16018545367828,2.22261855927591,2298460.06579927,0.0,1.0
1998-09-11,42.75,43.75,42.0,43.5,148100,2.13521221143922,2.18515869591733,2.09775234808064,2.1726720747978,2965173.65631422,0.0,1.0
1998-09-14,43.56,43.75,42.81,42.81,176500,2.17566886386649,2.18515869591733,2.13820900050791,2.13820900050791,3533782.24402066,0.0,1.0
1998-09-15,44.12,44.19,43.56,43.56,266300,2.20363889517423,2.2071351490877,2.17566886386649,2.17566886386649,5331706.58120511,0.0,1.0
1998-09-16,44.62,44.62,44.06,44.5,277600,2.22861213741329,2.22861213741329,2.20064210610555,2.22261855927591,5557948.730539,0.0,1.0
1998-09-17,43.25,44.38,43.25,44.38,297200,2.16018545367828,2.21662498113854,2.16018545367828,2.21662498113854,5950368.74177302,0.0,1.0
1998-09-18,43.69,43.69,43.19,43.25,319200,2.18216190684864,2.18216190684864,2.15718866460959,2.16018545367828,6390840.18295409,0.0,1.0
1998-09-21,42.44,43.5,42.25,43.5,388300,2.11972880125101,2.1726720747978,2.11023896920017,2.1726720747978,7774320.93684543,0.0,1.0
1998-09-22,42.69,42.88,42.25,42.88,104900,2.13221542237053,2.14170525442138,2.11023896920017,2.14170525442138,2100247.91726781,0.0,1.0
1998-09-23,42.56,42.75,42.0,42.75,196000,2.12572237938838,2.13521221143922,2.09775234808064,2.13521221143922,3924200.11234022,0.0,1.0
1998-09-24,43.06,43.63,42.62,42.62,159600,2.15069562162744,2.17916511777996,2.12871916845707,2.12871916845707,3195420.09147703,0.0,1.0
1998-09-25,45.13,45.75,43.0,43.0,156800,2.25408484449712,2.28505166487355,2.14769883255875,2.14769883255875,3139360.08987218,0.0,1.0
1998-09-28,45.81,47.56,45.19,45.19,272500,2.28804845394224,2.37545480177893,2.25708163356581,2.25708163356581,5455839.44190158,0.0,1.0
1998-09-29,45.25,46.37,45.25,45.94,65700,2.2600784226345,2.31601848524998,2.2600784226345,2.29454149692439,1315407.89479976,0.0,1.0
1998-09-30,44.62,44.75,44.0,44.0,212000,2.22861213741329,2.23510518039544,2.19764531703686,2.19764531703686,4244542.9786537,0.0,1.0
1998-10-01,44.31,44.56,44.19,44.5,178800,2.21312872722507,2.2256153483446,2.2071351490877,2.22261855927591,3579831.53105323,0.0,1.0
1998-10-02,45.06,45.13,44.31,44.56,114100,2.25058859058366,2.25408484449712,2.21312872722507,2.2256153483446,2284445.06539805,0.0,1.0
1998-10-05,43.06,44.87,43.06,44.87,195900,2.15069562162744,2.24109875853281,2.15069562162744,2.24109875853281,3922197.96942575,0.0,1.0
1998-10-06,42.94,43.75,42.75,43.31,98700,2.14470204349006,2.18515869591733,2.13521221143922,2.16318224274696,1976115.05657133,0.0,1.0
1998-10-07,42.62,42.62,41.5,41.75,150500,2.12871916845707,2.12871916845707,2.07277910584158,2.08526572696111,3013225.08626124,0.0,1.0
1998-10-08,41.69,42.62,41.38,42.62,190800,2.08226893789242,2.12871916845707,2.06678552770421,2.12871916845707,3820088.68078834,0.0,1.0
1998-10-09,42.88,43.75,41.69,41.69,79200,2.14170525442138,2.18515869591733,2.08226893789242,2.08226893789242,1585697.18825176,0.0,1.0
1998-10-12,43.25,43.5,43.0,43.0,28600,2.16018545367828,2.1726720747978,2.14769883255875,2.14769883255875,572612.873535358,0.0,1.0
1998-10-13,43.12,43.5,42.62,43.06,119300,2.15369241069612,2.1726720747978,2.12871916845707,2.15069562162744,2388556.49694994,0.0,1.0
1998-10-14,44.06,44.31,42.81,43.0,144500,2.20064210610555,2.21312872722507,2.13820900050791,2.14769883255875,2893096.51139368,0.0,1.0
1998-10-15,46.63,47.06,43.75,43.81,102200,2.32900457121429,2.35048155953988,2.18515869591733,2.18815548498602,2046190.0585774,0.0,1.0
1998-10-16,46.75,47.0,46.12,46.63,175500,2.33499814935166,2.34748477047119,2.30353186413045,2.32900457121429,3513760.81487607,0.0,1.0
1998-10-19,46.19,47.0,46.12,46.63,76000,2.30702811804392,2.34748477047119,2.30353186413045,2.32900457121429,1521628.61498907,0.0,1.0
1998-10-20,46.67,48.19,46.0,46.19,298800,2.33100243059341,2.40692108700014,2.29753828599308,2.30702811804392,5982403.02840439,0.0,1.0
1998-10-21,48.56,49.0,47.75,48.0,557100,2.42540128625704,2.44737773942741,2.38494463382977,2.3974312549493,11153938.1764527,0.0,1.0
1998-10-22,49.0,49.31,48.5,48.62,174800,2.44737773942741,2.46286114961563,2.42240449718836,2.42839807532573,3499745.81447485,0.0,1.0
1998-10-23,48.44,49.0,48.44,49.0,150400,2.41940770811967,2.44737773942741,2.41940770811967,2.44737773942741,3011222.94334678,0.0,1.0
1998-10-26,48.81,49.37,48.25,48.5,158000,2.43788790737657,2.46585793868431,2.40991787606883,2.42240449718836,3163385.80484569,0.0,1.0
1998-10-27,49.56,51.0,48.81,48.81,170200,2.47534777073515,2.54727070838363,2.43788790737657,2.43788790737657,3407647.24040973,0.0,1.0
1998-10-28,49.88,50.0,49.37,49.37,56600,2.49133064576815,2.49732422390552,2.46585793868431,2.46585793868431,1133212.88958396,0.0,1.0
1998-10-29,49.69,49.81,49.0,49.81,107500,2.48184081371731,2.48783439185468,2.44737773942741,2.48783439185468,2152303.63304374,0.0,1.0
1998-10-30,50.44,50.5,49.63,49.88,136400,2.51930067707589,2.52229746614458,2.47884402464862,2.49133064576815,2730922.93532248,0.0,1.0
1998-11-02,51.5,51.5,49.88,50.38,222100,2.57224395062269,2.57224395062269,2.49133064576815,2.5163038880072,4446759.41301409,0.0,1.0
1998-11-03,51.62,51.88,51.25,51.75,317100,2.57823752876006,2.59122361472437,2.55975732950316,2.58473057174221,6348795.18175043,0.0,1.0
1998-11-04,51.81,52.5,51.62,51.62,157600,2.5877273608109,2.6221904351008,2.57823752876006,2.57823752876006,3155377.23318785,0.0,1.0
1998-11-05,51.88,51.88,51.19,51.62,111700,2.59122361472437,2.59122361472437,2.55676054043447,2.57823752876006,2236393.63545103,0.0,1.0
1998-11-06,52.06,52.31,51.75,51.88,364000,2.60021398193043,2.61270060304996,2.58473057174221,2.59122361472437,7287800.20863183,0.0,1.0
1998-11-09,51.13,52.12,50.75,52.12,41400,2.55376375136579,2.60321077099912,2.5347840872641,2.60321077099912,828887.166586147,0.0,1.0
1998-11-10,50.62,50.87,50.44,50.87,116000,2.52829104428195,2.54077766540148,2.51930067707589,2.54077766540148,2322485.78077278,0.0,1.0
1998-11-11,50.75,51.13,50.69,51.0,58300,2.5347840872641,2.55376375136579,2.53178729819542,2.54727070838363,1167249.31912977,0.0,1.0
1998-11-12,51.06,51.19,50.56,50.56,32600,2.55026749745232,2.55676054043447,2.52529425521326,2.52529425521326,652698.59011373,0.0,1.0
1998-11-13,51.56,51.62,50.94,50.94,65800,2.57524073969137,2.57823752876006,2.54427391931495,2.54427391931495,1317410.03771422,0.0,1.0
1998-11-16,51.56,51.75,51.19,51.62,95300,2.57524073969137,2.58473057174221,2.55676054043447,2.57823752876006,1908042.19747971,0.0,1.0
1998-11-17,51.44,52.0,51.0,51.56,59100,2.569247161554,2.59721719286174,2.54727070838363,2.57524073969137,1183266.46244544,0.0,1.0
1998-11-18,52.75,52.88,51.5,51.5,135300,2.63467705622033,2.64117009920248,2.57224395062269,2.57224395062269,2708899.36326342,0.0,1.0
1998-11-19,52.56,53.62,52.5,52.81,101400,2.62518722416948,2.67813049771628,2.6221904351008,2.63767384528901,2030172.91526173,0.0,1.0
1998-11-20,53.0,53.75,52.88,52.94,199900,2.64716367733985,2.68462354069844,2.64117009920248,2.64416688827117,4002283.68600414,0.0,1.0
1998-11-23,54.38,54.38,53.12,53.12,72500,2.71608982591965,2.71608982591965,2.65315725547723,2.65315725547723,1451553.61298299,0.0,1.0
1998-11-24,54.31,54.62,54.13,54.13,163500,2.71259357200618,2.72807698219439,2.70360320480012,2.70360320480012,3273503.66514095,0.0,1.0
1998-11-25,54.62,54.81,54.25,54.31,84500,2.72807698219439,2.73756681424523,2.70959678293749,2.71259357200618,1691810.76271811,0.0,1.0
1998-11-27,54.69,54.75,54.44,54.69,22000,2.73157323610786,2.73457002517655,2.71908661498833,2.73157323610786,440471.441181045,0.0,1.0
1998-11-30,54.0,55.0,53.75,54.75,133100,2.69711016181796,2.74705664629607,2.68462354069844,2.73457002517655,2664852.21914533,0.0,1.0
1998-12-01,55.12,55.12,53.81,54.0,201900,2.75305022443345,2.75305022443345,2.68762032976712,2.69711016181796,4042326.54429331,0.0,1.0
1998-12-02,54.44,54.75,54.13,54.25,203600,2.71908661498833,2.73457002517655,2.70360320480012,2.70959678293749,4076362.97383913,0.0,1.0
1998-12-03,53.5,54.44,53.5,54.31,63500,2.67213691957891,2.71908661498833,2.67213691957891,2.71259357200618,1271360.75068165,0.0,1.0
1998-12-04,54.0,54.13,53.5,53.5,56600,2.70560106417924,2.71211454822264,2.68054920247388,2.68054920247388,1129656.56336596,0.17,1.0
1998-12-07,53.75,54.0,53.38,53.94,26700,2.69307513332656,2.70560106417924,2.67453675566459,2.7025948407746,532894.527241538,0.0,1.0
1998-12-08,53.31,53.75,53.31,53.75,44700,2.67102949502584,2.69307513332656,2.67102949502584,2.69307513332656,892149.264707744,0.0,1.0
1998-12-09,52.69,53.31,52.63,53.31,48900,2.63996518651119,2.67102949502584,2.63695896310655,2.67102949502584,975975.370116525,0.0,1.0
1998-12-10,52.25,52.81,52.19,52.81,59400,2.61791954821047,2.64597763332048,2.61491332480583,2.64597763332048,1185540.63363848,0.0,1.0
1998-12-11,51.62,52.19,51.56,52.19,49400,2.58635420246171,2.61491332480583,2.58334797905707,2.61491332480583,985954.668379476,0.0,1.0
1998-12-14,51.5,51.5,51.25,51.5,163500,2.58034175565243,2.58034175565243,2.56781582479974,2.58034175565243,3263230.53198469,0.0,1.0
1998-12-15,51.38,51.56,51.13,51.5,256900,2.57432930884314,2.58334797905707,2.56180337799046,2.58034175565243,5127363.44750379,0.0,1.0
1998-12-16,51.19,51.38,50.62,51.38,141200,2.5648096013951,2.57432930884314,2.53625047905099,2.57432930884314,2818153.82945712,0.0,1.0
1998-12-17,51.31,51.38,50.75,51.38,91900,2.57082204820439,2.57432930884314,2.54276396309438,2.57432930884314,1834195.02073024,0.0,1.0
1998-12-18,51.38,51.38,50.75,51.25,57700,2.57432930884314,2.57432930884314,2.54276396309438,2.56781582479974,1151611.01954445,0.0,1.0
1998-12-21,51.62,51.81,51.06,51.75,227200,2.58635420246171,2.59587390990975,2.55829611735171,2.59286768650511,4534593.13068455,0.0,1.0
1998-12-22,52.0,53.56,51.44,51.62,124200,2.60539361735779,2.68355542587852,2.57733553224778,2.58635420246171,2478857.68851682,0.0,1.0
1998-12-23,51.25,52.0,51.25,52.0,225200,2.56781582479974,2.60539361735779,2.56781582479974,2.60539361735779,4494675.93763276,0.0,1.0
1998-12-24,51.13,51.25,51.0,51.25,30900,2.56180337799046,2.56781582479974,2.55528989394706,2.56781582479974,616720.632650319,0.0,1.0
1998-12-28,50.75,51.06,50.75,51.0,137000,2.54276396309438,2.55829611735171,2.54276396309438,2.55528989394706,2734327.72404834,0.0,1.0
1998-12-29,50.75,51.06,50.56,50.75,42600,2.54276396309438,2.55829611735171,2.53324425564634,2.54276396309438,850236.212003353,0.0,1.0
1998-12-30,50.87,50.87,50.56,50.75,123200,2.54877640990367,2.54877640990367,2.53324425564634,2.54276396309438,2458899.09199092,0.0,1.0
1998-12-31,51.88,52.0,50.87,50.87,74200,2.5993811705485,2.60539361735779,2.54877640990367,2.54877640990367,1480927.8622218,0.0,1.0
1999-01-04,52.81,53.5,51.81,51.81,103900,2.64597763332048,2.68054920247388,2.59587390990975,2.59587390990975,2073698.17904104,0.0,1.0
1999-01-05,54.0,54.13,52.88,53.0,242400,2.70560106417924,2.71211454822264,2.64948489395923,2.65549734076852,4837963.79787824,0.0,1.0
1999-01-06,53.87,54.25,53.87,54.0,245500,2.69908758013585,2.71812699503192,2.69908758013585,2.70560106417924,4899835.44710852,0.0,1.0
1999-01-07,53.69,54.0,53.25,54.0,57200,2.69006890992192,2.70560106417924,2.6680232716212,2.70560106417924,1141631.7212815,0.0,1.0
1999-01-08,54.62,54.69,53.44,53.75,423500,2.73666537269389,2.74017263333264,2.67754297906924,2.69307513332656,8452465.62871879,0.0,1.0
1999-01-11,53.62,54.5,53.62,54.5,132800,2.68656164928317,2.73065292588461,2.68656164928317,2.73065292588461,2650501.61863956,0.0,1.0
1999-01-12,52.37,53.62,52.37,53.5,123800,2.62393199501976,2.68656164928317,2.62393199501976,2.68054920247388,2470874.24990646,0.0,1.0
1999-01-13,52.31,52.56,51.31,51.81,81400,2.62092577161511,2.6334517024678,2.57082204820439,2.59587390990975,1624629.75720829,0.0,1.0
1999-01-14,51.5,52.5,51.5,52.31,148300,2.58034175565243,2.63044547906315,2.58034175565243,2.62092577161511,2959859.86479101,0.0,1.0
1999-01-15,52.56,52.56,51.75,51.75,67000,2.6334517024678,2.6334517024678,2.59286768650511,2.59286768650511,1337225.96723532,0.0,1.0
1999-01-19,53.5,53.5,52.25,52.69,104900,2.68054920247388,2.68054920247388,2.61791954821047,2.63996518651119,2093656.77556694,0.0,1.0
1999-01-20,53.87,54.5,53.75,53.87,541600,2.69908758013585,2.73065292588461,2.69307513332656,2.69908758013585,10809575.8784276,0.0,1.0
1999-01-21,53.69,54.13,53.69,53.87,137900,2.69006890992192,2.71211454822264,2.69006890992192,2.69908758013585,2752290.46092165,0.0,1.0
1999-01-22,52.94,53.75,52.75,53.69,307200,2.65249111736387,2.69307513332656,2.64297140991583,2.69006890992192,6131280.85275658,0.0,1.0
1999-01-25,52.75,52.81,51.88,52.81,115600,2.64297140991583,2.64597763332048,2.5993811705485,2.64597763332048,2307213.75839408,0.0,1.0
1999-01-26,54.0,54.13,52.44,52.75,109600,2.70560106417924,2.71211454822264,2.62743925565851,2.64297140991583,2187462.17923868,0.0,1.0
1999-01-27,54.0,54.81,54.0,54.25,306900,2.70560106417924,2.74618508014193,2.70560106417924,2.71812699503192,6125293.27379881,0.0,1.0
1999-01-28,53.25,54.19,53.0,53.87,67700,2.6680232716212,2.71512077162728,2.65549734076852,2.69908758013585,1351196.98480345,0.0,1.0
1999-01-29,53.5,54.13,53.19,53.5,122300,2.68054920247388,2.71211454822264,2.66501704821655,2.68054920247388,2440936.35511761,0.0,1.0
1999-02-01,54.38,54.44,53.56,53.75,118900,2.72464047907532,2.72764670247996,2.68355542587852,2.69307513332656,2373077.12692955,0.0,1.0
1999-02-02,53.12,54.13,52.63,54.13,305600,2.6615097875778,2.71211454822264,2.63695896310655,2.71211454822264,6099347.09831514,0.0,1.0
1999-02-03,53.38,53.38,52.0,53.25,87400,2.67453675566459,2.67453675566459,2.60539361735779,2.6680232716212,1744381.33636369,0.0,1.0
1999-02-04,53.69,54.06,53.25,53.31,72500,2.69006890992192,2.70860728758389,2.6680232716212,2.67102949502584,1446998.24812777,0.0,1.0
1999-02-05,52.75,53.81,52.75,53.69,35500,2.64297140991583,2.6960813567312,2.64297140991583,2.69006890992192,708530.176669462,0.0,1.0
1999-02-08,52.25,53.56,52.06,53.12,129900,2.61791954821047,2.68355542587852,2.60839984076243,2.6615097875778,2592621.68871445,0.0,1.0
1999-02-09,52.0,52.44,52.0,52.37,176900,2.60539361735779,2.62743925565851,2.60539361735779,2.62393199501976,3530675.72543176,0.0,1.0
1999-02-10,51.0,52.19,50.75,52.0,279600,2.55528989394706,2.61491332480583,2.54276396309438,2.60539361735779,5580423.58864173,0.0,1.0
1999-02-11,51.25,51.75,51.0,51.0,62100,2.56781582479974,2.59286768650511,2.55528989394706,2.55528989394706,1239428.84425841,0.0,1.0
1999-02-12,51.06,51.31,50.87,51.31,142000,2.55829611735171,2.57082204820439,2.54877640990367,2.57082204820439,2834120.70667784,0.0,1.0
1999-02-16,52.88,53.25,52.0,52.0,245900,2.64948489395923,2.6680232716212,2.60539361735779,2.60539361735779,4907818.88571888,0.0,1.0
1999-02-17,51.94,52.75,51.88,52.5,143100,2.60238739395315,2.64297140991583,2.5993811705485,2.63044547906315,2856075.16285633,0.0,1.0
1999-02-18,51.38,51.94,50.81,51.69,500100,2.57432930884314,2.60238739395315,2.54577018649902,2.58986146310046,9981294.12260274,0.0,1.0
1999-02-19,50.87,51.13,50.38,51.13,202800,2.54877640990367,2.56180337799046,2.52422558543241,2.56180337799046,4047603.37545258,0.0,1.0
1999-02-22,49.94,50.62,49.75,50.62,258500,2.50217994713169,2.53625047905099,2.49266023968365,2.53625047905099,5159297.20194523,0.0,1.0
1999-02-23,49.88,50.5,49.12,49.5,592600,2.49917372372705,2.5302380322417,2.4610948939349,2.48013430883097,11827464.3012485,0.0,1.0
1999-02-24,49.19,49.88,48.94,49.88,462200,2.46460215457365,2.49917372372705,2.45207622372096,2.49917372372705,9224863.31427111,0.0,1.0
1999-02-25,48.62,49.37,48.5,48.62,205200,2.43604303222953,2.47362082478758,2.43003058542025,2.43604303222953,4095504.00711475,0.0,1.0
1999-02-26,48.31,48.75,48.0,48.75,104800,2.42051087797221,2.44255651627293,2.40497872371488,2.44255651627293,2091660.91591435,0.0,1.0
1999-03-01,47.5,48.19,47.38,48.19,391400,2.37992686200952,2.41449843116292,2.37391441520023,2.41449843116292,7811794.68023738,0.0,1.0
1999-03-02,45.62,47.56,45.13,47.5,1188500,2.28573186199735,2.38293308541416,2.2611810375261,2.37992686200952,23720791.9710325,0.0,1.0
1999-03-03,45.88,46.37,45.62,45.75,348300,2.30877957476629,2.33343742114021,2.29569581954747,2.30223769715688,6921407.38537918,0.2,1.0
1999-03-04,47.06,47.06,45.75,46.0,229700,2.36815969460552,2.36815969460552,2.30223769715688,2.31481823102112,4564591.66357049,0.0,1.0
1999-03-05,47.87,48.13,47.38,47.38,211900,2.40892062432568,2.42200437954449,2.38426277795176,2.38426277795176,4210870.58559245,0.0,1.0
1999-03-08,48.44,48.62,48.0,48.5,1154800,2.43760424153616,2.44666222591841,2.41546250193509,2.44062356966358,22948151.7330918,0.0,1.0
1999-03-09,49.63,49.88,48.38,48.38,248200,2.49748758272997,2.51006811659421,2.43458491340874,2.43458491340874,4932223.12101956,0.0,1.0
1999-03-10,50.25,51.56,50.06,50.25,223700,2.52868730671329,2.59460930416194,2.51912610097647,2.52868730671329,4445359.83953295,0.0,1.0
1999-03-11,50.31,50.87,50.0,50.87,79200,2.53170663484071,2.55988703069662,2.51610677284905,2.55988703069662,1573860.07729553,0.0,1.0
1999-03-12,50.31,50.38,50.25,50.38,252300,2.53170663484071,2.5352291843227,2.52868730671329,2.5352291843227,5013698.20077856,0.0,1.0
1999-03-15,51.0,51.0,50.06,50.19,114000,2.56642890830603,2.56642890830603,2.51912610097647,2.52566797858587,2265404.65671326,0.0,1.0
1999-03-16,51.25,52.37,51.25,51.25,127200,2.57900944217027,2.63537023388209,2.57900944217027,2.57900944217027,2527714.66959585,0.0,1.0
1999-03-17,52.0,52.5,51.25,51.25,177700,2.61675104376301,2.6419121114915,2.57900944217027,2.57900944217027,3531249.18857847,0.0,1.0
1999-03-18,53.0,53.38,51.88,51.88,126200,2.66707317921999,2.68619559069364,2.61071238750817,2.61071238750817,2507842.69892292,0.0,1.0
1999-03-19,54.0,54.0,53.25,53.38,229400,2.71739531467697,2.71739531467697,2.67965371308424,2.68619559069364,4558630.07236861,0.0,1.0
1999-03-22,55.5,56.19,54.0,54.0,267300,2.79287851786244,2.82760079132776,2.71739531467697,2.71739531467697,5311777.76087241,0.0,1.0
1999-03-23,54.62,55.5,54.25,55.5,379000,2.7485950386603,2.79287851786244,2.72997584854122,2.79287851786244,7531476.88503793,0.0,1.0
1999-03-24,54.38,54.38,53.06,54.25,213100,2.73651772615063,2.73651772615063,2.67009250734741,2.72997584854122,4234716.95039995,0.0,1.0
1999-03-25,55.0,55.0,54.13,54.38,93000,2.76771745013395,2.76771745013395,2.72393719228638,2.73651772615063,1848093.27258187,0.0,1.0
1999-03-26,55.75,56.06,54.75,54.88,243700,2.80545905172669,2.82105891371835,2.75513691626971,2.76167879387912,4842799.25299141,0.0,1.0
1999-03-29,57.19,57.69,56.0,56.0,155700,2.87792292678474,2.90308399451323,2.81803958559093,2.81803958559093,3094065.83377416,0.0,1.0
1999-03-30,56.69,57.25,56.31,57.06,254600,2.85276185905625,2.88094225491216,2.8336394475826,2.87138104917533,5059403.73332628,0.0,1.0
1999-03-31,55.63,56.56,55.19,56.56,122700,2.79942039547185,2.84621998144684,2.77727865587078,2.84621998144684,2438290.80156769,0.0,1.0
1999-04-01,55.0,55.63,55.0,55.56,118800,2.76771745013395,2.79942039547185,2.76771745013395,2.79589784598986,2360790.11594329,0.0,1.0
1999-04-05,54.88,55.44,54.38,55.12,156900,2.76167879387912,2.78985918973502,2.73651772615063,2.77375610638879,3117912.19858166,0.0,1.0
1999-04-06,55.81,56.0,54.75,54.88,218100,2.80847837985411,2.81803958559093,2.75513691626971,2.76167879387912,4334076.80376457,0.0,1.0
1999-04-07,56.56,56.56,55.75,55.75,313900,2.84621998144684,2.84621998144684,2.80545905172669,2.80545905172669,6237811.59423064,0.0,1.0
1999-04-08,56.31,57.0,56.12,56.56,108700,2.8336394475826,2.86836172104791,2.82407824184577,2.84621998144684,2160083.21214676,0.0,1.0
1999-04-09,56.19,56.81,56.12,56.38,69900,2.82760079132776,2.85880051531109,2.82407824184577,2.83716199706459,1389050.75003734,0.0,1.0
1999-04-12,55.75,56.31,55.56,56.31,77000,2.80545905172669,2.8336394475826,2.79589784598986,2.8336394475826,1530141.74181509,0.0,1.0
1999-04-13,55.12,55.88,54.88,55.88,59000,2.77375610638879,2.8120009293361,2.76167879387912,2.8120009293361,1172446.26970248,0.0,1.0
1999-04-14,56.69,56.69,54.5,54.88,167700,2.85276185905625,2.85276185905625,2.74255638240546,2.76167879387912,3332529.48184924,0.0,1.0
1999-04-15,58.19,58.31,56.69,56.69,606400,2.92824506224172,2.93428371849656,2.85276185905625,2.85276185905625,12050363.0160607,0.0,1.0
1999-04-16,58.12,58.63,57.13,58.19,364700,2.92472251275973,2.95038680184279,2.87490359865732,2.92824506224172,7247307.70441514,0.0,1.0
1999-04-19,60.0,61.37,58.37,58.44,835800,3.01932812741886,3.08826945299492,2.93730304662398,2.94082559610597,16608993.0884293,0.0,1.0
1999-04-20,60.0,61.0,59.75,60.75,407300,3.01932812741886,3.06965026287584,3.00674759355461,3.05706972901159,8093853.65508166,0.0,1.0
1999-04-21,61.63,61.94,60.06,60.06,297200,3.10135320821374,3.1169530702054,3.02234745554628,3.02234745554628,5905949.6839928,0.0,1.0
1999-04-22,60.38,61.88,60.31,61.69,186300,3.03845053889251,3.11393374207798,3.03492798941052,3.10437253634116,3702148.13636561,0.0,1.0
1999-04-23,59.19,60.38,59.19,60.38,65000,2.9785671976987,3.03845053889251,2.9785671976987,3.03845053889251,1291678.09374002,0.0,1.0
1999-04-26,59.94,59.94,58.5,59.0,156500,3.01630879929144,3.01630879929144,2.94384492423339,2.96900599196188,3109963.4103125,0.0,1.0
1999-04-27,61.12,61.31,59.75,59.81,215900,3.07568891913068,3.0852501248675,3.00674759355461,3.00976692168203,4290358.46828414,0.0,1.0
1999-04-28,63.19,63.56,61.25,61.25,242400,3.17985573952663,3.19847492964571,3.08223079674008,3.08223079674008,4816965.69111661,0.0,1.0
1999-04-29,64.5,64.5,62.81,63.19,202100,3.24577773697527,3.24577773697527,3.16073332805297,3.17985573952663,4016125.2729978,0.0,1.0
1999-04-30,63.13,64.44,62.75,64.37,119700,3.17683641139921,3.24275840884785,3.15771399992556,3.23923585936587,2378674.88954892,0.0,1.0
1999-05-03,65.06,65.38,62.38,62.87,114300,3.27395813283118,3.29006121617742,3.13909480980647,3.16375265618039,2271366.24791514,0.0,1.0
1999-05-04,64.75,66.31,64.31,65.06,324800,3.25835827083952,3.33686080215241,3.23621653123845,3.27395813283118,6454416.07456549,0.0,1.0
1999-05-05,66.25,66.62,64.88,64.88,593700,3.33384147402499,3.35246066414407,3.26490014844892,3.26490014844892,11797988.9885146,0.0,1.0
1999-05-06,66.69,67.31,65.75,66.0,155200,3.35598321362606,3.38718293760939,3.3086804062965,3.32126094016074,3084129.8484377,0.0,1.0
1999-05-07,68.62,69.38,66.56,66.56,398900,3.45310493505803,3.49134975800534,3.34944133601665,3.34944133601665,7926929.10142912,0.0,1.0
1999-05-10,68.0,68.44,67.75,68.25,121400,3.42190521107471,3.44404695067578,3.40932467721046,3.43448574493895,2412457.23969289,0.0,1.0
1999-05-11,66.81,67.88,65.87,67.75,150000,3.3620218698809,3.41586655481987,3.31471906255134,3.40932467721046,2980795.6009385,0.0,1.0
1999-05-12,65.94,66.88,65.62,66.62,98500,3.31824161203332,3.36554441936289,3.30213852868709,3.35246066414407,1957389.11128295,0.0,1.0
1999-05-13,66.13,66.13,64.94,65.69,228400,3.32780281777015,3.32780281777015,3.26791947657634,3.30566107816908,4538758.10169569,0.0,1.0
1999-05-14,63.0,66.13,63.0,66.13,150000,3.1702945337898,3.32780281777015,3.1702945337898,3.32780281777015,2980795.6009385,0.0,1.0
1999-05-17,63.31,63.81,62.87,63.0,140700,3.18589439578146,3.21105546350996,3.16375265618039,3.1702945337898,2795986.27368031,0.0,1.0
1999-05-18,63.31,63.62,63.19,63.19,95300,3.18589439578146,3.20149425777313,3.17985573952663,3.17985573952663,1893798.80512959,0.0,1.0
1999-05-19,63.5,63.62,62.87,63.13,96000,3.19545560151829,3.20149425777313,3.16375265618039,3.17683641139921,1907709.18460064,0.0,1.0
1999-05-20,64.5,65.0,63.5,63.5,110100,3.24577773697527,3.27093880470376,3.19545560151829,3.19545560151829,2187903.97108886,0.0,1.0
1999-05-21,63.0,64.63,63.0,64.25,149600,3.1702945337898,3.25231961458468,3.1702945337898,3.23319720311103,2972846.81266933,0.0,1.0
1999-05-24,63.62,64.44,63.0,63.0,104100,3.20149425777313,3.24275840884785,3.1702945337898,3.1702945337898,2068672.14705132,0.0,1.0
1999-05-25,61.56,63.94,61.25,63.31,137700,3.09783065873175,3.21759734111936,3.08223079674008,3.18589439578146,2736370.36166154,0.0,1.0
1999-05-26,61.37,61.81,60.25,61.5,121100,3.08826945299492,3.11041119259599,3.0319086612831,3.09481133060433,2406495.64849101,0.0,1.0
1999-05-27,60.88,61.69,58.63,61.12,152200,3.063611606621,3.10437253634116,2.95038680184279,3.07568891913068,3024513.93641893,0.0,1.0
1999-05-28,64.0,64.12,60.88,60.88,178800,3.22061666924678,3.22665532550162,3.063611606621,3.063611606621,3553108.35631869,0.0,1.0
1999-06-01,64.06,64.19,63.56,63.75,242900,3.2236359973742,3.23017787498361,3.19847492964571,3.20803613538254,4826901.67645307,0.0,1.0
1999-06-02,65.5,67.0,64.19,64.19,174800,3.29609987243225,3.37158307561772,3.23017787498361,3.23017787498361,3473620.473627,0.0,1.0
1999-06-03,64.37,64.37,62.56,64.25,142000,3.23923585936587,3.23923585936587,3.14815279418873,3.23319720311103,2821819.83555511,0.0,1.0
1999-06-04,64.5,64.88,64.0,64.0,80700,3.25584216406667,3.27502386983946,3.23060307752352,3.23060307752352,1598710.79054354,0.2,1.0
1999-06-07,64.12,64.63,62.94,64.37,100900,3.23666045829387,3.26240432656789,3.17709621405203,3.24928000156545,1998883.75174527,0.0,1.0
1999-06-08,64.06,64.88,63.88,64.0,128900,3.23363176790869,3.27502386983946,3.22454569675316,3.23060307752352,2553578.94549024,0.0,1.0
1999-06-09,63.81,64.31,63.75,64.25,128900,3.22101222463712,3.24625131118027,3.21798353425194,3.24322262079509,2553578.94549023,0.0,1.0
1999-06-10,63.38,63.56,63.06,63.56,334000,3.19930661021001,3.20839268136554,3.18315359482239,3.20839268136554,6616721.23967213,0.0,1.0
1999-06-11,63.0,63.75,63.0,63.31,81400,3.18012490443721,3.21798353425194,3.18012490443721,3.19577313809397,1612578.17038716,0.0,1.0
1999-06-14,64.56,64.94,63.0,63.0,140400,3.25887085445185,3.27805256022464,3.18012490443721,3.18012490443721,2781400.18577834,0.0,1.0
1999-06-15,64.0,64.56,63.81,64.5,140100,3.23060307752352,3.25887085445185,3.22101222463712,3.25584216406667,2775457.02298822,0.0,1.0
1999-06-16,63.0,64.25,63.0,64.25,216100,3.18012490443721,3.24322262079509,3.18012490443721,3.24322262079509,4281058.26315314,0.0,1.0
1999-06-17,62.56,62.94,61.69,62.87,553200,3.15791450827924,3.17709621405203,3.11399849769415,3.17356274193599,10959192.1849899,0.0,1.0
1999-06-18,66.94,67.25,63.0,63.0,1958600,3.37900890639725,3.39465714005401,3.18012490443721,3.18012490443721,38800928.8024606,0.0,1.0
1999-06-21,66.81,67.12,66.31,66.94,269600,3.37244674389603,3.38809497755279,3.34720765735288,3.37900890639725,5340922.29405871,0.0,1.0
1999-06-22,67.5,68.38,66.56,66.56,228100,3.40727668332558,3.45169747564153,3.35982720062446,3.35982720062446,4518784.77475813,0.0,1.0
1999-06-23,66.56,67.25,66.44,66.88,166900,3.35982720062446,3.39465714005401,3.3537698198541,3.37598021601207,3306379.56557269,0.0,1.0
1999-06-24,66.0,66.62,65.81,66.19,129500,3.33155942369613,3.36285589100964,3.32196857080973,3.34115027658252,2565465.27107048,0.0,1.0
1999-06-25,66.5,66.56,65.75,65.75,155400,3.35679851023928,3.35982720062446,3.31893988042455,3.31893988042455,3078558.32528458,0.0,1.0
1999-06-28,65.38,66.5,65.12,66.5,131200,3.30026295638262,3.35679851023928,3.28713863138018,3.35679851023928,2599143.19354785,0.0,1.0
1999-06-29,65.69,65.87,65.12,65.12,109800,3.31591119003937,3.32499726119491,3.28713863138018,3.28713863138018,2175197.58118563,0.0,1.0
1999-06-30,67.0,67.25,65.44,65.62,123500,3.38203759678243,3.39465714005401,3.3032916467678,3.31237771792333,2446602.01526799,0.0,1.0
1999-07-01,66.88,66.88,66.31,66.75,154400,3.37598021601207,3.37598021601207,3.34720765735288,3.36941805351086,3058747.78265083,0.0,1.0
1999-07-02,67.12,67.37,66.56,66.75,103900,3.38809497755279,3.40071452082436,3.35982720062446,3.36941805351086,2058315.37964651,0.0,1.0
1999-07-06,69.62,69.81,67.88,68.12,198000,3.51429041026855,3.52388126315495,3.42645838909838,3.43857315063909,3922487.44148228,0.0,1.0
1999-07-07,68.94,69.69,68.94,69.38,234600,3.47996525256986,3.51782388238459,3.47996525256986,3.50217564872784,4647553.30187749,0.0,1.0
1999-07-08,69.5,69.88,68.56,68.69,80100,3.50823302949819,3.52741473527099,3.46078354679707,3.46734570929829,1586824.46496329,0.0,1.0
1999-07-09,68.94,69.59,68.75,69.25,224300,3.47996525256986,3.51277606507596,3.47037439968347,3.49561348622662,4443504.71274988,0.0,1.0
1999-07-12,68.25,68.75,67.5,68.75,109500,3.44513531314031,3.47037439968347,3.40727668332558,3.47037439968347,2169254.41839551,0.0,1.0
1999-07-13,67.88,68.12,67.31,68.0,122300,3.42645838909838,3.43857315063909,3.39768583043919,3.43251576986874,2422829.36410749,0.0,1.0
1999-07-14,69.0,69.0,67.5,67.75,334700,3.48299394295504,3.48299394295504,3.40727668332558,3.41989622659716,6630588.61951576,0.0,1.0
1999-07-15,69.19,69.38,68.75,68.75,69800,3.49258479584144,3.50217564872784,3.47037439968347,3.47037439968347,1382775.87583567,0.0,1.0
1999-07-16,70.5,71.38,68.81,69.19,140100,3.5587112025845,3.60313199490045,3.47340309006864,3.49258479584144,2775457.02298822,0.0,1.0
1999-07-19,73.0,73.25,70.37,70.56,237600,3.68490663530026,3.69752617857184,3.55214904008328,3.56173989296968,4706984.92977874,0.0,1.0
1999-07-20,71.5,73.0,71.0,73.0,268900,3.6091893756708,3.68490663530026,3.58395028912765,3.68490663530026,5327054.91421508,0.0,1.0
1999-07-21,70.63,71.5,70.25,71.5,305100,3.56527336508572,3.6091893756708,3.54609165931292,3.6091893756708,6044196.55755678,0.0,1.0
1999-07-22,69.44,70.63,68.38,70.63,326700,3.50520433911302,3.56527336508572,3.45169747564153,3.56527336508572,6472104.27844576,0.0,1.0
1999-07-23,67.63,69.19,66.5,69.19,162900,3.4138388458268,3.49258479584144,3.35679851023928,3.49258479584144,3227137.3950377,0.0,1.0
1999-07-26,66.75,67.56,66.31,67.37,298900,3.36941805351086,3.41030537371076,3.34720765735288,3.40071452082436,5921371.19322754,0.0,1.0
1999-07-27,66.75,67.44,66.19,66.75,293200,3.36941805351086,3.40424799294041,3.34115027658252,3.36941805351086,5808451.10021517,0.0,1.0
1999-07-28,66.94,67.37,65.62,66.75,240100,3.37900890639725,3.40071452082436,3.31237771792333,3.36941805351086,4756511.28636311,0.0,1.0
1999-07-29,66.0,66.94,65.62,66.94,68200,3.33155942369613,3.37900890639725,3.31237771792333,3.37900890639725,1351079.00762167,0.0,1.0
1999-07-30,67.0,67.44,66.25,66.25,131100,3.38203759678243,3.40424799294041,3.3441789669677,3.3441789669677,2597162.13928448,0.0,1.0
1999-08-02,68.87,69.0,67.0,67.0,86400,3.47643178045382,3.48299394295504,3.38203759678243,3.38203759678243,1711630.88355591,0.0,1.0
1999-08-03,69.06,69.5,68.38,69.0,128700,3.48602263334022,3.50823302949819,3.45169747564153,3.48299394295504,2549616.83696348,0.0,1.0
1999-08-04,69.94,71.44,69.06,69.06,102900,3.53044342565617,3.60616068528563,3.48602263334022,3.48602263334022,2038504.83701276,0.0,1.0
1999-08-05,69.25,69.81,68.12,69.75,53500,3.49561348622662,3.52388126315495,3.43857315063909,3.52085257276977,1059864.03090557,0.0,1.0
1999-08-06,68.5,69.38,68.5,69.0,33600,3.45775485641189,3.50217564872784,3.45775485641189,3.48299394295504,665634.232493963,0.0,1.0
1999-08-09,67.19,68.25,66.25,68.25,170500,3.39162844966883,3.44513531314031,3.3441789669677,3.44513531314031,3377697.51905419,0.0,1.0
1999-08-10,66.13,66.94,65.87,66.94,219100,3.33812158619735,3.37900890639725,3.32499726119491,3.37900890639725,4340489.89105438,0.0,1.0
1999-08-11,66.0,66.38,64.63,66.06,249800,3.33155942369613,3.35074112946892,3.26240432656789,3.3345881140813,4948673.54991047,0.0,1.0
1999-08-12,65.62,66.44,65.56,66.13,167000,3.31237771792333,3.3537698198541,3.30934902753815,3.33812158619735,3308360.61983607,0.0,1.0
1999-08-13,66.0,66.38,65.44,65.87,48500,3.33155942369613,3.35074112946892,3.3032916467678,3.32499726119491,960811.31773682,0.0,1.0
1999-08-16,65.5,66.0,65.31,66.0,227900,3.30632033715297,3.33155942369613,3.29672948426658,3.33155942369613,4514822.66623138,0.0,1.0
1999-08-17,65.75,66.62,65.19,65.5,122200,3.31893988042455,3.36285589100964,3.29067210349622,3.30632033715297,2420848.30984411,0.0,1.0
1999-08-18,65.69,66.25,65.5,66.0,160800,3.31591119003937,3.3441789669677,3.30632033715297,3.33155942369613,3185535.25550682,0.0,1.0
1999-08-19,65.12,65.44,64.63,65.44,61200,3.28713863138018,3.3032916467678,3.26240432656789,3.3032916467678,1212405.20918543,0.0,1.0
1999-08-20,64.06,65.31,63.75,65.31,208200,3.23363176790869,3.29672948426658,3.21798353425194,3.29672948426658,4124554.97634653,0.0,1.0
1999-08-23,64.56,64.75,63.81,63.81,189300,3.25887085445185,3.26846170733825,3.22101222463712,3.22101222463712,3750135.72056866,0.0,1.0
1999-08-24,64.19,64.63,63.94,64.63,120600,3.24019393040991,3.26240432656789,3.22757438713834,3.26240432656789,2389151.44163012,0.0,1.0
1999-08-25,64.19,64.37,63.69,64.37,139200,3.24019393040991,3.24928000156545,3.21495484386676,3.24928000156545,2757627.53461785,0.0,1.0
1999-08-26,63.5,64.56,63.19,64.31,71300,3.20536399098036,3.25887085445185,3.18971575732361,3.24625131118027,1412491.6897863,0.0,1.0
1999-08-27,64.44,65.12,63.5,63.5,72300,3.25281347368149,3.28713863138018,3.20536399098036,3.20536399098036,1432302.23242005,0.0,1.0
1999-08-30,64.0,64.37,63.62,64.19,220800,3.23060307752352,3.24928000156545,3.21142137175072,3.24019393040991,4374167.81353175,0.0,1.0
1999-08-31,63.56,64.37,63.5,64.06,89000,3.20839268136554,3.24928000156545,3.20536399098036,3.23363176790869,1763138.29440365,0.0,1.0
1999-09-01,63.81,64.12,62.94,63.56,65100,3.22101222463712,3.23666045829387,3.17709621405203,3.20839268136554,1289666.32545705,0.0,1.0
1999-09-02,63.56,63.62,61.88,63.56,171100,3.2184883159828,3.2215265365454,3.13341814022995,3.2184883159828,3378951.52391727,0.2,1.0
1999-09-03,63.69,64.56,63.69,63.81,98800,3.22507112720177,3.2691253253595,3.22507112720177,3.23114756832698,1951142.08394521,0.0,1.0
1999-09-07,63.56,63.88,63.38,63.75,84800,3.2184883159828,3.23469215898335,3.209373654295,3.22810934776438,1674664.46071411,0.0,1.0
1999-09-08,63.88,64.37,63.62,63.62,137200,3.23469215898335,3.25950429357793,3.2215265365454,3.2215265365454,2709480.7076648,0.0,1.0
1999-09-09,63.62,64.0,63.44,63.88,105800,3.2215265365454,3.24076860010855,3.2124118748576,3.23469215898335,2089380.89556077,0.0,1.0
1999-09-10,63.38,63.94,63.0,63.88,261400,3.209373654295,3.23773037954595,3.19013159073185,3.23469215898335,5162232.19375787,0.0,1.0
1999-09-13,64.06,64.12,63.25,63.62,71600,3.24380682067115,3.24684504123375,3.20279084307603,3.2215265365454,1413985.5588105,0.0,1.0
1999-09-14,63.75,64.19,63.5,64.12,55000,3.22810934776438,3.25038963189012,3.2154500954202,3.24684504123375,1086162.09126505,0.0,1.0
1999-09-15,64.25,64.75,63.88,63.88,64100,3.25342785245272,3.27874635714107,3.23469215898335,3.23469215898335,1265872.54636526,0.0,1.0
1999-09-16,63.56,64.19,63.19,64.12,100900,3.2184883159828,3.25038963189012,3.19975262251343,3.24684504123375,1992613.72742988,0.0,1.0
1999-09-17,63.69,64.25,63.56,63.56,61300,3.22507112720177,3.25342785245272,3.2184883159828,3.2184883159828,1210577.02171904,0.0,1.0
1999-09-20,63.81,63.94,63.69,63.94,99400,3.23114756832698,3.23773037954595,3.22507112720177,3.23773037954595,1962991.12494083,0.0,1.0
1999-09-21,63.38,63.75,63.38,63.75,44000,3.209373654295,3.22810934776438,3.209373654295,3.22810934776438,868929.673012037,0.0,1.0
1999-09-22,62.12,63.25,61.88,63.13,295300,3.14557102248036,3.20279084307603,3.13341814022995,3.19671440195082,5831703.01001033,0.0,1.0
1999-09-23,59.31,62.12,59.19,62.12,275300,3.00328102613184,3.14557102248036,2.99720458500664,3.14557102248036,5436734.97682305,0.0,1.0
1999-09-24,57.5,59.94,57.13,59.56,271800,2.91162803916002,3.03518234203916,2.89289234569065,3.01594027847602,5367615.57101528,0.0,1.0
1999-09-27,57.19,58.0,56.69,58.0,174400,2.89593056625325,2.93694654384837,2.8706120615649,2.93694654384837,3444121.24939317,0.0,1.0
1999-09-28,28.0,29.31,27.75,28.69,221133,2.83567252509498,2.96834148966192,2.81035402040663,2.90555159803482,2183511.65207012,0.0,2.0
1999-09-29,28.31,28.88,28.12,28.25,621467,2.86706747090853,2.92479366159797,2.84782540734539,2.86099102978333,6136489.96702014,0.0,1.0
1999-09-30,30.31,31.19,28.31,28.31,328067,3.06961550841532,3.1587366449183,2.86706747090853,2.86706747090853,3239399.44359136,0.0,1.0
1999-10-01,29.37,30.63,29.37,30.06,459600,2.97441793078713,3.1020231944164,2.97441793078713,3.04429700372697,4538182.70132196,0.0,1.0
1999-10-04,30.0,30.5,29.56,29.62,329400,3.03822056260177,3.08885757197846,2.99365999435027,2.99973643547548,3252561.75329733,0.0,1.0
1999-10-05,30.0,30.5,29.69,30.0,214867,3.03822056260177,3.08885757197846,3.00682561678821,3.03822056260177,2121639.90967133,0.0,1.0
1999-10-06,30.25,30.25,29.88,30.0,182067,3.06353906729011,3.06353906729011,3.02606768035136,3.03822056260177,1797766.12245776,0.0,1.0
1999-10-07,29.81,30.44,29.75,30.25,269267,3.01897849903862,3.08278113085326,3.01290205791342,3.06353906729011,2658796.43480605,0.0,1.0
1999-10-08,28.94,29.81,28.75,29.81,196800,2.93087010272317,3.01897849903862,2.91162803916002,3.01897849903862,1943242.72328147,0.0,1.0
1999-10-11,29.13,29.69,28.88,29.19,66067,2.95011216628631,3.00682561678821,2.92479366159797,2.95618860741152,652358.826214618,0.0,1.0
1999-10-12,29.0,29.31,28.44,29.0,233200,2.93694654384837,2.96834148966192,2.88023309334647,2.93694654384837,2302663.6334819,0.0,1.0
1999-10-13,28.69,28.94,28.25,28.75,103600,2.90555159803482,2.93087010272317,2.86099102978333,2.91162803916002,1022967.20595508,0.0,1.0
1999-10-14,28.56,28.75,28.44,28.69,89267,2.89238597559688,2.91162803916002,2.88023309334647,2.90555159803482,881440.285463245,0.0,1.0
1999-10-15,28.38,29.06,28.19,28.5,86067,2.87415665222127,2.94302298497358,2.85491458865813,2.88630953447168,849842.842808261,0.0,1.0
1999-10-18,27.81,28.19,27.63,28.12,203200,2.81643046153184,2.85491458865813,2.79820113815623,2.84782540734539,2006437.60859143,0.0,1.0
1999-10-19,28.62,29.37,27.87,27.87,315000,2.89846241672208,2.97441793078713,2.82250690265704,2.82250690265704,3110373.26134991,0.0,1.0
1999-10-20,29.0,29.25,28.88,28.94,705267,2.93694654384837,2.96226504853672,2.92479366159797,2.93087010272317,6963947.99654751,0.0,1.0
1999-10-21,29.94,30.12,28.44,29.0,302400,3.03214412147656,3.05037344485217,2.88023309334647,2.93694654384837,2985958.33089591,0.0,1.0
1999-10-22,30.5,30.69,30.12,30.19,285067,3.08885757197846,3.10809963554161,3.05037344485217,3.05746262616491,2814808.80791503,0.0,1.0
1999-10-25,30.12,30.44,29.81,30.12,141667,3.05037344485217,3.08278113085326,3.01897849903862,3.05037344485217,1398848.4089386,0.0,1.0
1999-10-26,29.69,30.31,29.69,30.12,132000,3.00682561678821,3.06961550841532,3.00682561678821,3.05037344485217,1303394.50951806,0.0,1.0
1999-10-27,29.25,29.37,28.44,29.19,249800,2.96226504853672,2.97441793078713,2.88023309334647,2.95618860741152,2466575.36725463,0.0,1.0
1999-10-28,29.37,29.75,28.69,29.62,267800,2.97441793078713,3.01290205791342,2.90555159803482,2.99973643547548,2644310.9821889,0.0,1.0
1999-10-29,30.5,30.5,29.69,29.88,385667,3.08885757197846,3.08885757197846,3.00682561678821,3.02606768035136,3808153.41138106,0.0,1.0
1999-11-01,30.69,30.94,30.31,30.69,249867,3.10809963554161,3.13341814022995,3.06961550841532,3.10809963554161,2467236.93871021,0.0,1.0
1999-11-02,32.13,32.37,30.56,30.56,303800,3.25393422254649,3.2782399870473,3.09493401310366,3.09493401310366,2999782.21205747,0.0,1.0
1999-11-03,31.69,32.31,31.5,32.13,227067,3.209373654295,3.2721635459221,3.19013159073185,3.25393422254649,2242105.15979346,0.0,1.0
1999-11-04,31.62,32.31,31.62,32.31,244867,3.20228447298226,3.2721635459221,3.20228447298226,3.2721635459221,2417865.9345618,0.0,1.0
1999-11-05,32.0,32.5,31.88,31.88,364400,3.24076860010855,3.29140560948525,3.22861571785814,3.22861571785814,3598158.78233621,0.0,1.0
1999-11-08,32.13,32.19,31.75,31.75,191467,3.25393422254649,3.26001066367169,3.2154500954202,3.2154500954202,1890583.61025677,0.0,1.0
1999-11-09,31.94,32.19,31.56,31.94,606267,3.23469215898335,3.26001066367169,3.19620803185706,3.23469215898335,5986402.11440896,0.0,1.0
1999-11-10,32.44,32.44,31.75,31.75,283267,3.28532916836004,3.28532916836004,3.2154500954202,3.2154500954202,2797035.2464216,0.0,1.0
1999-11-11,32.44,32.69,32.25,32.5,474200,3.28532916836004,3.31064767304839,3.2660871047969,3.29140560948525,4682346.03343532,0.0,1.0
1999-11-12,33.75,34.5,33.12,33.25,623400,3.41799813292699,3.49395364699203,3.35419550111235,3.36736112355029,6155576.7972239,0.0,1.0
1999-11-15,33.25,33.94,33.12,33.87,229000,3.36736112355029,3.43724019649013,3.35419550111235,3.43015101517739,2261191.98999723,0.0,1.0
1999-11-16,33.06,33.25,32.62,33.12,206467,3.34811905998715,3.36736112355029,3.30355849173565,3.35419550111235,2038696.622702,0.0,1.0
1999-11-17,32.69,33.44,32.69,33.31,333400,3.31064767304839,3.38660318711343,3.31064767304839,3.37343756467549,3292058.55661606,0.0,1.0
1999-11-18,33.0,33.63,32.88,32.94,259867,3.34204261886194,3.40584525067658,3.32988973661153,3.33596617773674,2565978.94700704,0.0,1.0
1999-11-19,32.5,32.88,32.25,32.88,346067,3.29140560948525,3.32988973661153,3.2660871047969,3.32988973661153,3417135.05852564,0.0,1.0
1999-11-22,31.44,32.0,31.25,32.0,269067,3.18405514960665,3.24076860010855,3.16481308604351,3.24076860010855,2656821.59464011,0.0,1.0
1999-11-23,30.81,31.62,30.69,31.62,573800,3.12025251779201,3.20228447298226,3.10809963554161,3.20228447298226,5665816.43607168,0.0,1.0
1999-11-24,30.5,30.81,29.75,30.81,354400,3.08885757197846,3.12025251779201,3.01290205791342,3.12025251779201,3499416.77403939,0.0,1.0
1999-11-26,30.69,30.94,30.44,30.5,149467,3.10809963554161,3.13341814022995,3.08278113085326,3.08885757197846,1475867.17541011,0.0,1.0
1999-11-29,30.38,30.69,29.81,30.69,332000,3.07670468972805,3.10809963554161,3.01897849903862,3.10809963554161,3278234.67545451,0.0,1.0
1999-11-30,29.94,30.63,29.75,30.38,545000,3.03214412147656,3.1020231944164,3.01290205791342,3.07670468972805,5381439.45217683,0.0,1.0
1999-12-01,29.0,30.31,28.0,30.31,1229467,2.93694654384837,3.06961550841532,2.83567252509498,3.06961550841532,12140004.0714669,0.0,1.0
1999-12-02,29.0,29.25,28.88,29.19,1005400,2.93694654384837,2.96226504853672,2.92479366159797,2.95618860741152,9927521.51416254,0.0,1.0
1999-12-03,29.62,30.06,29.0,29.0,302400,2.99973643547548,3.04429700372697,2.93694654384837,2.93694654384837,2985958.33089591,0.0,1.0
1999-12-06,29.0,29.56,28.5,29.37,225667,2.94707394572371,3.00398295984803,2.89626232596986,2.98467454434157,2220623.95465035,0.1,1.0
1999-12-07,28.44,29.5,28.38,29.5,253800,2.89016493159939,2.99788556547757,2.88406753722893,2.99788556547757,2497460.23871571,0.0,1.0
1999-12-08,28.81,28.94,28.44,28.44,332200,2.92776553021725,2.94097655135325,2.89016493159939,2.89016493159939,3268937.31797226,0.0,1.0
1999-12-09,29.0,29.25,28.81,28.81,678200,2.94707394572371,2.97247975560064,2.92776553021725,2.92776553021725,6673670.34632387,0.0,1.0
1999-12-10,29.06,29.25,28.56,29.0,420067,2.95317134009418,2.97247975560064,2.90235972034032,2.94707394572371,4133572.2226028,0.0,1.0
1999-12-13,28.88,29.06,28.69,29.06,263267,2.93487915698279,2.95317134009418,2.91557074147632,2.95317134009418,2590618.06408971,0.0,1.0
1999-12-14,28.5,28.94,27.75,28.88,223267,2.89626232596986,2.94097655135325,2.82004489633907,2.93487915698279,2197007.30936698,0.0,1.0
1999-12-15,28.62,28.75,28.25,28.25,350200,2.90845711471078,2.92166813584678,2.87085651609293,2.87085651609293,3446062.15759749,0.0,1.0
1999-12-16,29.19,29.31,28.75,28.75,2203667,2.96638236123018,2.9785771499711,2.92166813584678,2.92166813584678,21684675.7756893,0.0,1.0
1999-12-17,29.75,30.31,29.06,29.19,261667,3.0232913753545,3.08020038947882,2.95317134009418,2.96638236123018,2574873.6339008,0.0,1.0
1999-12-20,29.06,31.56,27.38,31.0,2365867,2.95317134009418,3.20722943886346,2.78244429772122,3.15032042473914,23280767.3860899,0.0,1.0
1999-12-21,27.75,28.81,27.63,28.62,939867,2.82004489633907,2.92776553021725,2.80785010759814,2.90845711471078,9248543.98022467,0.0,1.0
1999-12-22,25.69,27.69,25.5,27.69,1125467,2.61070102295318,2.81394750196861,2.59139260744671,2.81394750196861,11074897.8821381,0.0,1.0
1999-12-23,26.62,27.63,25.69,25.94,2997267,2.70521063569535,2.80785010759814,2.61070102295318,2.63610683283011,29493913.1493882,0.0,1.0
1999-12-27,26.69,27.12,26.69,26.69,217667,2.71232426246089,2.75602225544921,2.71232426246089,2.71232426246089,2141901.80370581,0.0,1.0
1999-12-28,25.94,26.94,25.88,26.5,257000,2.63610683283011,2.73773007233782,2.63000943845964,2.69301584695443,2528949.09909353,0.0,1.0
1999-12-29,26.75,27.06,25.88,26.0,393600,2.71842165683136,2.74992486107875,2.63000943845964,2.64220422720057,3873129.82647164,0.0,1.0
1999-12-30,26.88,27.0,26.31,26.81,232667,2.73163267796736,2.74382746670828,2.67370743144796,2.72451905120182,2289505.83672683,0.0,1.0
1999-12-31,26.5,27.06,26.31,26.88,66867,2.69301584695443,2.74992486107875,2.67370743144796,2.73163267796736,657989.258401116,0.0,1.0
2000-01-03,25.81,26.75,25.5,26.75,181867,2.6228958116941,2.71842165683136,2.59139260744671,2.71842165683136,1789620.17822896,0.0,1.0
2000-01-04,25.0,25.75,24.81,25.75,529200,2.54058098769286,2.61679841732364,2.52127257218639,2.61679841732364,5207470.28498169,0.0,1.0
2000-01-05,25.25,25.62,25.12,25.25,566067,2.56598679756978,2.60358739618764,2.55277577643378,2.56598679756978,5570251.47734078,0.0,1.0
2000-01-06,26.56,26.62,25.12,25.25,592067,2.69911324132489,2.70521063569535,2.55277577643378,2.56598679756978,5826098.46791054,0.0,1.0
2000-01-07,26.0,26.81,25.19,26.81,681867,2.64220422720057,2.72451905120182,2.55988940319932,2.72451905120182,6709754.61226307,0.0,1.0
2000-01-10,25.88,26.19,25.81,26.0,515200,2.63000943845964,2.66151264270704,2.6228958116941,2.64220422720057,5069706.52082875,0.0,1.0
2000-01-11,25.12,26.06,25.12,25.62,354600,2.55277577643378,2.64830162157103,2.55277577643378,2.60358739618764,3489359.34061699,0.0,1.0
2000-01-12,25.0,25.44,24.75,25.12,1169867,2.54058098769286,2.58529521307625,2.51517517781593,2.55277577643378,11511805.8198803,0.0,1.0
2000-01-13,27.0,27.25,25.25,25.25,789867,2.74382746670828,2.76923327658521,2.56598679756978,2.56598679756978,7772503.65001445,0.0,1.0
2000-01-14,27.5,28.75,27.44,28.75,439600,2.79463908646214,2.92166813584678,2.78854169209168,2.92166813584678,4325782.19440279,0.0,1.0
2000-01-18,27.0,27.75,27.0,27.44,243200,2.74382746670828,2.82004489633907,2.74382746670828,2.78854169209168,2393153.38871419,0.0,1.0
2000-01-19,25.69,27.12,25.5,27.0,429800,2.61070102295318,2.75602225544921,2.59139260744671,2.74382746670828,4229347.55949572,0.0,1.0
2000-01-20,25.56,25.81,25.56,25.69,758200,2.59749000181718,2.6228958116941,2.59749000181718,2.61070102295318,7460891.85576931,0.0,1.0
2000-01-21,25.0,25.69,24.5,25.69,282267,2.54058098769286,2.61070102295318,2.489769367939,2.61070102295318,2777583.17258301,0.0,1.0
2000-01-24,23.94,25.12,23.75,25.0,473267,2.43286035381468,2.55277577643378,2.41355193830821,2.54058098769286,4657074.52638404,0.0,1.0
2000-01-25,24.38,25.31,23.81,24.0,932000,2.47757457919807,2.57208419194025,2.41964933267868,2.43895774818514,9171130.58503958,0.0,1.0
2000-01-26,24.38,24.75,23.0,24.0,658800,2.47757457919807,2.51517517781593,2.33733450867743,2.43895774818514,6482769.13028335,0.0,1.0
2000-01-27,24.38,25.88,23.75,25.06,426800,2.47757457919807,2.63000943845964,2.41355193830821,2.54667838206332,4199826.75289152,0.0,1.0
2000-01-28,24.44,24.56,23.62,23.88,723800,2.48367197356854,2.49586676230946,2.40034091717221,2.42676295944422,7122386.60670776,0.0,1.0
2000-01-31,24.87,25.06,24.25,24.44,147200,2.52736996655685,2.54667838206332,2.46436355806207,2.48367197356854,1448487.57737964,0.0,1.0
2000-02-01,25.5,25.69,24.87,24.87,538200,2.59139260744671,2.61070102295318,2.52736996655685,2.52736996655685,5296032.70479432,0.0,1.0
2000-02-02,24.94,25.75,24.69,25.5,695800,2.53448359332239,2.61679841732364,2.50907778344546,2.59139260744671,6846859.07840187,0.0,1.0
2000-02-03,24.31,24.94,24.12,24.94,368067,2.47046095243253,2.53448359332239,2.45115253692607,2.53448359332239,3621878.24146327,0.0,1.0
2000-02-04,24.06,24.44,23.75,24.44,609200,2.4450551425556,2.48367197356854,2.41355193830821,2.48367197356854,5994691.79442716,0.0,1.0
2000-02-07,24.06,24.5,24.0,24.12,382067,2.4450551425556,2.489769367939,2.43895774818514,2.45115253692607,3759642.00561622,0.0,1.0
2000-02-08,24.81,25.12,24.25,24.25,435267,2.52127257218639,2.55277577643378,2.46436355806207,2.46436355806207,4283144.30939745,0.0,1.0
2000-02-09,23.81,24.87,23.69,24.81,625067,2.41964933267868,2.52736996655685,2.40745454393775,2.52127257218639,6150827.34055678,0.0,1.0
2000-02-10,25.0,25.06,23.88,24.06,497400,2.54058098769286,2.54667838206332,2.42676295944422,2.4450551425556,4894549.73497712,0.0,1.0
2000-02-11,25.0,25.06,24.75,25.0,558667,2.54058098769286,2.54667838206332,2.51517517781593,2.54058098769286,5497433.48771706,0.0,1.0
2000-02-14,24.87,25.5,24.81,24.87,328067,2.52736996655685,2.59139260744671,2.52127257218639,2.52736996655685,3228267.48674054,0.0,1.0
2000-02-15,24.63,25.0,24.56,24.94,475267,2.502980389075,2.54058098769286,2.49586676230946,2.53448359332239,4676755.06412018,0.0,1.0
2000-02-16,24.94,25.0,24.56,24.63,501200,2.53448359332239,2.54058098769286,2.49586676230946,2.502980389075,4931942.75667579,0.0,1.0
2000-02-17,24.87,25.38,24.75,24.94,261400,2.52736996655685,2.57919781870579,2.51517517781593,2.53448359332239,2572246.28211303,0.0,1.0
2000-02-18,24.25,25.06,24.06,24.94,311267,2.46436355806207,2.54667838206332,2.4450551425556,2.53448359332239,3062950.96975699,0.0,1.0
2000-02-22,24.56,25.19,24.44,24.69,393667,2.49586676230946,2.55988940319932,2.48367197356854,2.50907778344546,3873789.12448581,0.0,1.0
2000-02-23,23.56,24.5,23.5,24.5,421467,2.39424352280175,2.489769367939,2.38814612843128,2.489769367939,4147348.5990181,0.0,1.0
2000-02-24,23.37,23.81,23.13,23.81,720000,2.37493510729528,2.41964933267868,2.35054552981343,2.41964933267868,7084993.58500912,0.0,1.0
2000-02-25,23.56,24.0,23.25,24.0,506067,2.39424352280175,2.43895774818514,2.36274031855436,2.43895774818514,4979835.34525667,0.0,1.0
2000-02-28,23.94,24.12,23.44,23.81,185267,2.43286035381468,2.45115253692607,2.38204873406082,2.41964933267868,1823077.09238039,0.0,1.0
2000-02-29,23.56,24.0,23.5,23.94,427467,2.39424352280175,2.43895774818514,2.38814612843128,2.43286035381468,4206390.21222651,0.0,1.0
2000-03-01,23.94,24.12,23.44,23.56,375267,2.43286035381468,2.45115253692607,2.38204873406082,2.39424352280175,3692728.17731335,0.0,1.0
2000-03-02,23.88,24.0,23.69,23.69,469467,2.43895774818514,2.4512138172715,2.41955230546508,2.41955230546508,4596583.09716196,0.12,1.0
2000-03-03,24.06,24.19,23.81,23.81,349067,2.45734185181468,2.47061925999157,2.43180837455143,2.43180837455143,3417738.56730511,0.0,1.0
2000-03-06,24.06,24.19,23.69,23.69,432800,2.45734185181468,2.47061925999157,2.41955230546508,2.41955230546508,4237574.02426942,0.0,1.0
2000-03-07,23.62,24.19,23.5,24.0,277000,2.41240293183137,2.47061925999157,2.40014686274501,2.4512138172715,2712125.70407262,0.0,1.0
2000-03-08,23.81,24.0,23.56,23.56,362667,2.43180837455143,2.4512138172715,2.40627489728819,2.40627489728819,3550897.08562782,0.0,1.0
2000-03-09,23.94,24.12,22.56,22.56,262467,2.44508578272832,2.46346988635786,2.30414098823521,2.30414098823521,2569832.11975028,0.0,1.0
2000-03-10,24.12,24.87,24.06,24.25,260800,2.46346988635786,2.54007031814759,2.45734185181468,2.47674729453474,2553510.41018823,0.0,1.0
2000-03-13,24.63,24.75,23.62,23.62,203400,2.51555817997488,2.52781424906123,2.41240293183137,2.41240293183137,1991503.13432625,0.0,1.0
2000-03-14,23.81,24.87,23.75,24.63,331200,2.43180837455143,2.54007031814759,2.42568034000825,2.51555817997488,3242801.56385867,0.0,1.0
2000-03-15,25.0,25.0,23.94,24.25,491667,2.55334772632448,2.55334772632448,2.44508578272832,2.47674729453474,4813944.79618871,0.0,1.0
2000-03-16,27.06,27.25,25.44,25.44,911667,2.76374357897362,2.78314902169368,2.59828664630779,2.59828664630779,8926193.1561544,0.0,1.0
2000-03-17,28.0,29.25,26.62,26.88,391267,2.85974945348342,2.98741683979964,2.7188046589903,2.74535947534408,3830921.61680643,0.0,1.0
2000-03-20,27.25,27.87,26.94,27.87,410667,2.78314902169368,2.84647204530653,2.75148750988726,2.84647204530653,4020868.32676676,0.0,1.0
2000-03-21,27.38,27.5,26.62,27.0,431800,2.79642642987057,2.80868249895693,2.7188046589903,2.75761554443044,4227782.95674569,0.0,1.0
2000-03-22,26.19,27.56,26.13,27.38,837867,2.67488707809752,2.81481053350011,2.66875904355435,2.79642642987057,8203612.37290331,0.0,1.0
2000-03-23,26.62,26.88,26.25,26.25,293467,2.7188046589903,2.74535947534408,2.6810151126407,2.6810151126407,2873355.21298585,0.0,1.0
2000-03-24,26.94,27.06,26.62,26.62,974000,2.75148750988726,2.76374357897362,2.7188046589903,2.7188046589903,9536499.76811094,0.0,1.0
2000-03-27,26.88,27.0,26.56,26.81,451667,2.74535947534408,2.75761554443044,2.71267662444713,2.73821010171037,4422302.09523959,0.0,1.0
2000-03-28,26.25,26.88,26.13,26.75,349667,2.6810151126407,2.74535947534408,2.66875904355435,2.73208206716719,3423613.20781936,0.0,1.0
2000-03-29,26.37,26.75,26.13,26.25,323000,2.69327118172706,2.73208206716719,2.66875904355435,2.6810151126407,3162514.8101641,0.0,1.0
2000-03-30,26.37,26.56,26.19,26.37,794667,2.69327118172706,2.71267662444713,2.67488707809752,2.69327118172706,7780638.25587826,0.0,1.0
2000-03-31,26.69,26.69,26.31,26.62,772000,2.72595403262401,2.72595403262401,2.68714314718388,2.7188046589903,7558704.12831793,0.0,1.0
2000-04-03,28.38,28.75,26.88,26.88,975000,2.89856033892355,2.93634988527315,2.74535947534408,2.74535947534408,9546290.83563467,0.0,1.0
2000-04-04,27.87,28.5,27.87,28.12,421800,2.84647204530653,2.91081640800991,2.84647204530653,2.87200552256977,4129872.28150841,0.0,1.0
2000-04-05,28.38,28.44,27.69,28.12,338200,2.89856033892355,2.90468837346673,2.82808794167699,2.87200552256977,3311339.03652476,0.0,1.0
2000-04-06,28.19,28.88,27.75,28.88,340400,2.87915489620348,2.94962729345004,2.83421597622017,2.94962729345004,3332879.38507697,0.0,1.0
2000-04-07,27.06,28.19,27.06,27.94,263867,2.76374357897362,2.87915489620348,2.76374357897362,2.85362141894024,2583539.6142835,0.0,1.0
2000-04-10,27.0,27.25,26.5,26.5,459867,2.75761554443044,2.78314902169368,2.70654858990395,2.70654858990395,4502588.84893416,0.0,1.0
2000-04-11,28.25,28.25,27.12,27.25,475667,2.88528293074666,2.88528293074666,2.76987161351679,2.78314902169368,4657287.71580907,0.0,1.0
2000-04-12,29.5,30.12,28.56,28.75,548667,3.01295031706288,3.07627334067573,2.91694444255308,2.93634988527315,5372035.64504121,0.0,1.0
2000-04-13,29.69,30.5,29.69,29.75,437000,3.03235575978295,3.11508422611586,3.03235575978295,3.03848379432613,4278696.50786908,0.0,1.0
2000-04-14,27.63,29.19,27.12,27.12,639200,2.82195990713381,2.98128880525646,2.76987161351679,2.76987161351679,6258450.36116686,0.0,1.0
2000-04-17,27.0,28.94,27.0,27.63,462667,2.75761554443044,2.95575532799322,2.75761554443044,2.82195990713381,4530003.8380006,0.0,1.0
2000-04-18,28.38,28.56,27.5,27.5,191867,2.89856033892355,2.91694444255308,2.80868249895693,2.80868249895693,1878582.75257509,0.0,1.0
2000-04-19,27.63,28.88,27.44,28.25,287600,2.82195990713381,2.94962729345004,2.80255446441375,2.88528293074666,2815911.01982414,0.0,1.0
2000-04-20,27.75,27.94,27.44,27.63,120600,2.83421597622017,2.85362141894024,2.80255446441375,2.82195990713381,1180802.74336158,0.0,1.0
2000-04-24,29.06,29.37,27.75,27.75,183667,2.96801139707957,2.999672908886,2.83421597622017,2.83421597622017,1798295.99888053,0.0,1.0
2000-04-25,30.5,30.5,29.25,29.44,392400,3.11508422611586,3.11508422611586,2.98741683979964,3.00682228251971,3842014.89631082,0.0,1.0
2000-04-26,29.25,30.25,29.06,30.25,352267,2.98741683979964,3.08955074885262,2.96801139707957,3.08955074885262,3449069.98338105,0.0,1.0
2000-04-27,29.0,29.25,29.0,29.13,270400,2.9618833625364,2.98741683979964,2.9618833625364,2.97516077071328,2647504.65841601,0.0,1.0
2000-04-28,28.06,29.0,27.81,29.0,413467,2.86587748802659,2.9618833625364,2.84034401076335,2.9618833625364,4048283.3158332,0.0,1.0
2000-05-01,28.19,28.62,28.06,28.19,292600,2.87915489620348,2.92307247709626,2.86587748802659,2.87915489620348,2864866.35744278,0.0,1.0
2000-05-02,28.19,28.31,28.06,28.25,328000,2.87915489620348,2.89141096528984,2.86587748802659,2.88528293074666,3211470.14778274,0.0,1.0
2000-05-03,28.12,28.19,27.81,28.0,460467,2.87200552256977,2.87915489620348,2.84034401076335,2.85974945348342,4508463.48944841,0.0,1.0
2000-05-04,27.87,28.56,27.81,28.12,287067,2.84647204530653,2.91694444255308,2.84034401076335,2.87200552256977,2810692.38083399,0.0,1.0
2000-05-05,28.75,28.75,28.19,28.31,130467,2.93634988527315,2.93634988527315,2.87915489620348,2.89141096528984,1277411.2066182,0.0,1.0
2000-05-08,28.94,28.94,28.5,28.5,174000,2.95575532799322,2.95575532799322,2.91081640800991,2.91081640800991,1703645.74912865,0.0,1.0
2000-05-09,29.81,30.25,28.56,28.69,264067,3.04461182886931,3.08955074885262,2.91694444255308,2.93022185072997,2585497.82778825,0.0,1.0
2000-05-10,28.62,29.88,28.25,29.44,301400,2.92307247709626,3.05176120250302,2.88528293074666,3.00682228251971,2951027.75165158,0.0,1.0
2000-05-11,28.94,28.94,28.31,28.62,438800,2.95575532799322,2.95575532799322,2.89141096528984,2.92307247709626,4296320.42941178,0.0,1.0
2000-05-12,28.44,29.0,28.0,29.0,217200,2.90468837346673,2.9618833625364,2.85974945348342,2.9618833625364,2126619.86615369,0.0,1.0
2000-05-15,29.19,29.44,28.31,28.5,211400,2.98128880525646,3.00682228251971,2.89141096528984,2.91081640800991,2069831.67451607,0.0,1.0
2000-05-16,29.56,29.75,29.13,29.25,718267,3.01907835160606,3.03848379432613,2.97516077071328,2.98741683979964,7032600.69706545,0.0,1.0
2000-05-17,29.19,29.5,29.0,29.5,177667,2.98128880525646,3.01295031706288,2.9618833625364,3.01295031706288,1739549.59373816,0.0,1.0
2000-05-18,29.0,29.5,28.94,29.13,142600,2.9618833625364,3.01295031706288,2.95575532799322,2.97516077071328,1396206.22888359,0.0,1.0
2000-05-19,28.31,28.94,27.87,28.75,251200,2.89141096528984,2.95575532799322,2.84647204530653,2.93634988527315,2459516.16196044,0.0,1.0
2000-05-22,27.81,28.25,27.38,28.19,82267,2.84034401076335,2.88528293074666,2.79642642987057,2.87915489620348,805481.751974521,0.0,1.0
2000-05-23,27.69,27.94,27.56,27.75,247667,2.82808794167699,2.85362141894024,2.81481053350011,2.83421597622017,2424924.32039911,0.0,1.0
2000-05-24,27.81,27.87,27.5,27.5,372200,2.84034401076335,2.84647204530653,2.80868249895693,2.80868249895693,3644235.33233151,0.0,1.0
2000-05-25,27.0,27.87,27.0,27.81,117267,2.75761554443044,2.84647204530653,2.75761554443044,2.84034401076335,1148169.11530499,0.0,1.0
2000-05-26,26.88,27.5,26.75,26.75,115867,2.74535947534408,2.80868249895693,2.73208206716719,2.73208206716719,1134461.62077178,0.0,1.0
2000-05-30,27.38,27.63,26.94,27.12,92467,2.79642642987057,2.82195990713381,2.75148750988726,2.76987161351679,905350.640716545,0.0,1.0
2000-05-31,26.81,27.69,26.81,27.19,205800,2.73821010171037,2.82808794167699,2.73821010171037,2.7770209871505,2015001.6963832,0.0,1.0
2000-06-01,27.44,27.44,26.88,26.88,120467,2.80255446441375,2.80255446441375,2.74535947534408,2.74535947534408,1179500.53138092,0.0,1.0
2000-06-02,28.06,28.19,27.69,27.81,261800,2.86587748802659,2.87915489620348,2.82808794167699,2.84034401076335,2563301.47771196,0.0,1.0
2000-06-05,27.44,28.19,27.38,28.19,292600,2.81481053350011,2.89174595260087,2.80865569997204,2.89174595260087,2852392.33846987,0.12,1.0
2000-06-06,26.94,27.44,26.94,27.12,150067,2.76352025409959,2.81481053350011,2.76352025409959,2.78198475468378,1462918.52719467,0.0,1.0
2000-06-07,27.06,27.25,26.75,27.0,127667,2.77582992115572,2.79532022732791,2.7440299479274,2.76967508762765,1244553.56348405,0.0,1.0
2000-06-08,27.19,27.25,26.88,26.88,145400,2.78916539379985,2.79532022732791,2.75736542057153,2.75736542057153,1417422.57694299,0.0,1.0
2000-06-09,27.94,28.0,27.19,27.19,206800,2.86610081290062,2.87225564642868,2.78916539379985,2.78916539379985,2015976.53997119,0.0,1.0
2000-06-12,27.63,28.12,27.44,28.0,109667,2.8343008396723,2.8845653134848,2.81481053350011,2.87225564642868,1069081.71764517,0.0,1.0
2000-06-13,28.62,29.0,27.31,27.31,419267,2.93585559288531,2.9748362052297,2.80147506085597,2.80147506085597,4087197.46607399,0.0,1.0
2000-06-14,28.0,28.75,27.81,28.62,203600,2.87225564642868,2.94919106552945,2.85276534025648,2.93585559288531,1984781.54515539,0.0,1.0
2000-06-15,28.12,28.38,28.0,28.12,155000,2.8845653134848,2.91123625877307,2.87225564642868,2.8845653134848,1511007.5613904,0.0,1.0
2000-06-16,27.38,28.31,27.06,28.0,210800,2.80865569997204,2.904055619657,2.77582992115572,2.87225564642868,2054970.28349094,0.0,1.0
2000-06-19,27.63,27.63,27.06,27.63,166000,2.8343008396723,2.8343008396723,2.77582992115572,2.8343008396723,1618240.35606972,0.0,1.0
2000-06-20,28.0,28.0,27.63,27.81,100000,2.87225564642868,2.87225564642868,2.8343008396723,2.85276534025648,974843.587993805,0.0,1.0
2000-06-21,28.12,28.25,27.44,27.81,125667,2.8845653134848,2.89790078612893,2.81481053350011,2.85276534025648,1225056.69172418,0.0,1.0
2000-06-22,27.81,28.44,27.63,28.25,102067,2.85276534025648,2.91739109230113,2.8343008396723,2.89790078612893,994993.604957639,0.0,1.0
2000-06-23,27.81,27.94,27.5,27.75,119267,2.85276534025648,2.86610081290062,2.82096536702817,2.84661050672842,1162666.70209257,0.0,1.0
2000-06-26,28.62,28.69,27.81,28.0,211067,2.93585559288531,2.94303623200139,2.85276534025648,2.87225564642868,2057573.11587089,0.0,1.0
2000-06-27,28.69,29.13,28.44,28.44,187200,2.94303623200139,2.98817167787384,2.91739109230113,2.91739109230113,1824907.1967244,0.0,1.0
2000-06-28,29.56,29.62,28.75,28.81,181867,3.03228131815828,3.03843615168634,2.94919106552945,2.95534589905751,1772918.78817669,0.0,1.0
2000-06-29,29.13,29.44,28.62,29.31,160467,2.98817167787384,3.01997165110215,2.93585559288531,3.00663617845802,1564302.26034602,0.0,1.0
2000-06-30,29.19,29.44,28.88,28.88,122667,2.9943265114019,3.01997165110215,2.96252653817358,2.96252653817358,1195811.38408436,0.0,1.0
2000-07-03,30.0,30.0,29.31,29.37,35867,3.07741676403073,3.07741676403073,3.00663617845802,3.01279101198608,349647.149705738,0.0,1.0
2000-07-05,31.44,31.44,29.62,29.75,154067,3.2251327687042,3.2251327687042,3.03843615168634,3.05177162433047,1501912.27071442,0.0,1.0
2000-07-06,31.12,31.75,30.94,31.56,164200,3.19230698988787,3.25693274193252,3.17384248930369,3.23744243576032,1600693.17148583,0.0,1.0
2000-07-07,31.0,31.12,30.87,31.0,165267,3.17999732283175,3.19230698988787,3.16666185018762,3.17999732283175,1611094.75256972,0.0,1.0
2000-07-10,30.38,31.31,30.19,31.0,125800,3.11639737637512,3.21179729606007,3.09690707020292,3.17999732283175,1226353.23369621,0.0,1.0
2000-07-11,30.56,30.87,30.44,30.5,187867,3.1348618769593,3.16666185018762,3.12255220990318,3.12870704343124,1831409.40345632,0.0,1.0
2000-07-12,30.5,31.0,30.38,30.56,63867,3.12870704343124,3.17999732283175,3.11639737637512,3.1348618769593,622603.354344004,0.0,1.0
2000-07-13,30.06,30.44,29.88,30.44,44467,3.08357159755879,3.12255220990318,3.0651070969746,3.12255220990318,433483.698273205,0.0,1.0
2000-07-14,30.75,31.88,29.75,30.19,578200,3.1543521831315,3.27026821457665,3.05177162433047,3.09690707020292,5636545.62578017,0.0,1.0
2000-07-17,31.88,32.0,31.06,31.25,354867,3.27026821457665,3.28257788163278,3.18615215635981,3.20564246253201,3459398.19540598,0.0,1.0
2000-07-18,32.31,33.0,31.56,31.62,309400,3.31437785486109,3.3851584404338,3.23744243576032,3.24359726928839,3016166.06125284,0.0,1.0
2000-07-19,31.44,32.44,31.31,32.44,397400,3.2251327687042,3.32771332750523,3.21179729606007,3.32771332750523,3874028.41868739,0.0,1.0
2000-07-20,30.06,31.69,29.94,31.69,115867,3.08357159755879,3.25077790840446,3.07126193050267,3.25077790840446,1129522.02010078,0.0,1.0
2000-07-21,28.88,30.38,28.75,30.19,345467,2.96252653817358,3.11639737637512,2.94919106552945,3.09690707020292,3367762.89813456,0.0,1.0
2000-07-24,29.5,29.88,29.31,29.37,383200,3.02612648463022,3.0651070969746,3.00663617845802,3.01279101198608,3735600.62919226,0.0,1.0
2000-07-25,29.25,30.0,29.06,30.0,194067,3.00048134492996,3.07741676403073,2.98099103875776,3.07741676403073,1891849.70591194,0.0,1.0
2000-07-26,30.87,31.62,29.25,29.44,501400,3.16666185018762,3.24359726928839,3.00048134492996,3.01997165110215,4887865.75020094,0.0,1.0
2000-07-27,32.0,32.19,31.0,31.12,757200,3.28257788163278,3.30206818780497,3.17999732283175,3.19230698988787,7381515.64828908,0.0,1.0
2000-07-28,32.31,32.62,31.94,31.94,178867,3.31437785486109,3.34617782808941,3.27642304810471,3.27642304810471,1743673.48053688,0.0,1.0
2000-07-31,31.81,32.31,30.94,32.25,218000,3.26308757546058,3.31437785486109,3.17384248930369,3.30822302133303,2125159.0218265,0.0,1.0
2000-08-01,31.31,31.44,30.75,31.44,211667,3.21179729606007,3.2251327687042,3.1543521831315,3.2251327687042,2063422.17739885,0.0,1.0
2000-08-02,31.75,31.75,30.75,31.25,188267,3.25693274193252,3.25693274193252,3.1543521831315,3.20564246253201,1835308.7778083,0.0,1.0
2000-08-03,32.0,32.5,31.56,31.94,164867,3.28257788163278,3.33386816103329,3.23744243576032,3.27642304810471,1607195.37821775,0.0,1.0
2000-08-04,31.88,32.5,31.62,32.37,99867,3.27026821457665,3.33386816103329,3.24359726928839,3.32053268838915,973547.046021775,0.0,1.0
2000-08-07,31.5,32.44,31.31,31.75,106600,3.23128760223226,3.32771332750523,3.21179729606007,3.25693274193252,1039183.2648014,0.0,1.0
2000-08-08,31.12,31.5,30.94,31.44,248667,3.19230698988787,3.23128760223226,3.17384248930369,3.2251327687042,2424114.30495656,0.0,1.0
2000-08-09,31.0,31.38,30.75,31.25,238000,3.17999732283175,3.21897793517614,3.1543521831315,3.20564246253201,2320127.73942526,0.0,1.0
2000-08-10,30.87,31.12,30.63,31.0,180067,3.16666185018762,3.19230698988787,3.14204251607537,3.17999732283175,1755371.6035928,0.0,1.0
2000-08-11,31.5,31.5,31.0,31.0,193067,3.23128760223226,3.23128760223226,3.17999732283175,3.17999732283175,1882101.270032,0.0,1.0
2000-08-14,31.38,31.81,31.38,31.5,136067,3.21897793517614,3.26308757546058,3.21897793517614,3.23128760223226,1326440.42487553,0.0,1.0
2000-08-15,31.06,31.5,31.0,31.38,216667,3.18615215635981,3.23128760223226,3.17999732283175,3.21897793517614,2112164.35679854,0.0,1.0
2000-08-16,30.44,31.19,30.38,31.06,134467,3.12255220990318,3.19948762900395,3.11639737637512,3.18615215635981,1310842.92746763,0.0,1.0
2000-08-17,30.0,30.44,29.69,30.44,150467,3.07741676403073,3.12255220990318,3.04561679080241,3.12255220990318,1466817.90154664,0.0,1.0
2000-08-18,29.81,29.88,29.5,29.75,366000,3.05792645785853,3.0651070969746,3.02612648463022,3.05177162433047,3567927.53205733,0.0,1.0
2000-08-21,29.94,30.25,29.88,29.88,129600,3.07126193050267,3.10306190373098,3.0651070969746,3.0651070969746,1263397.29003997,0.0,1.0
2000-08-22,30.44,30.56,29.94,29.94,91800,3.12255220990318,3.1348618769593,3.07126193050267,3.07126193050267,894906.413778313,0.0,1.0
2000-08-23,29.69,30.5,29.5,30.44,449667,3.04561679080241,3.12870704343124,3.02612648463022,3.12255220990318,4383549.91682411,0.0,1.0
2000-08-24,30.06,30.12,29.06,29.44,247467,3.08357159755879,3.08972643108685,2.98099103875776,3.01997165110215,2412416.18190063,0.0,1.0
2000-08-25,29.69,30.06,29.62,30.06,126067,3.04561679080241,3.08357159755879,3.03843615168634,3.08357159755879,1228956.06607615,0.0,1.0
2000-08-28,29.62,29.94,29.5,29.75,229467,3.03843615168634,3.07126193050267,3.02612648463022,3.05177162433047,2236944.33606174,0.0,1.0
2000-08-29,28.75,29.88,28.56,29.69,447000,2.94919106552945,3.0651070969746,2.92970075935725,3.04561679080241,4357550.83833231,0.0,1.0
2000-08-30,29.25,29.94,28.56,28.75,419800,3.00048134492996,3.07126193050267,2.92970075935725,2.94919106552945,4092393.38239799,0.0,1.0
2000-08-31,29.44,29.62,29.31,29.5,62400,3.01997165110215,3.03843615168634,3.00663617845802,3.02612648463022,608302.398908135,0.0,1.0
2000-09-01,29.44,29.5,29.31,29.5,29467,3.01997165110215,3.02612648463022,3.00663617845802,3.02612648463022,287257.160074135,0.0,1.0
2000-09-05,29.5,29.69,29.44,29.44,117600,3.03843615168634,3.05800574045991,3.03225628154732,3.03225628154732,1141771.5649791,0.12,1.0
2000-09-06,29.5,29.62,29.37,29.5,96667,3.03843615168634,3.05079589196438,3.02504643305179,3.03843615168634,938534.284624448,0.0,1.0
2000-09-07,29.37,29.56,28.94,29.5,96067,3.02504643305179,3.04461602182536,2.98075736372212,3.03843615168634,932708.919497004,0.0,1.0
2000-09-08,29.75,29.81,29.44,29.44,73067,3.06418561059893,3.07036548073796,3.03225628154732,3.03225628154732,709403.256278303,0.0,1.0
2000-09-11,29.69,30.0,29.37,30.0,116200,3.05800574045991,3.08993506951153,3.02504643305179,3.08993506951153,1128179.0463484,0.0,1.0
2000-09-12,30.0,30.31,29.75,29.81,108667,3.08993506951153,3.12186439856315,3.06418561059893,3.07036548073796,1055041.58717334,0.0,1.0
2000-09-13,30.0,30.25,29.69,30.19,76267,3.08993506951153,3.11568452842413,3.05800574045991,3.1095046582851,740471.870291339,0.0,1.0
2000-09-14,29.69,29.75,29.44,29.62,84667,3.05800574045991,3.06418561059893,3.03225628154732,3.05079589196438,822026.982075561,0.0,1.0
2000-09-15,29.31,29.94,29.31,29.94,163067,3.01886656291276,3.08375519937251,3.01886656291276,3.08375519937251,1583208.02539497,0.0,1.0
2000-09-18,29.25,29.37,29.13,29.31,61400,3.01268669277374,3.02504643305179,3.0003269524957,3.01886656291276,596129.031375145,0.0,1.0
2000-09-19,29.37,29.37,29.13,29.31,87200,3.02504643305179,3.02504643305179,3.0003269524957,3.01886656291276,846619.731855254,0.0,1.0
2000-09-20,30.06,30.12,29.5,29.75,174000,3.09611493965055,3.10229480978958,3.03843615168634,3.06418561059893,1689355.88695888,0.0,1.0
2000-09-21,29.69,30.12,29.62,29.81,112667,3.05800574045991,3.10229480978958,3.05079589196438,3.07036548073796,1093877.35468963,0.0,1.0
2000-09-22,29.19,29.5,28.94,29.44,122800,3.00650682263472,3.03843615168634,2.98075736372212,3.03225628154732,1192258.06275029,0.0,1.0
2000-09-25,29.62,29.75,29.0,29.19,79000,3.05079589196438,3.06418561059893,2.98693723386115,3.00650682263472,767006.408446849,0.0,1.0
2000-09-26,29.0,29.69,28.75,29.31,431400,2.98693723386115,3.05800574045991,2.96118777494855,3.01886656291276,4188437.52663253,0.0,1.0
2000-09-27,28.5,29.0,28.5,28.88,274467,2.93543831603595,2.98693723386115,2.93543831603595,2.9745774935831,2664784.15072381,0.0,1.0
2000-09-28,28.88,29.0,28.56,28.75,100000,2.9745774935831,2.98693723386115,2.94161818617498,2.96118777494855,970894.187907402,0.0,1.0
2000-09-29,29.31,29.5,28.75,28.75,182800,3.01886656291276,3.03843615168634,2.96118777494855,2.96118777494855,1774794.57549473,0.0,1.0
2000-10-02,28.88,29.13,28.75,29.06,286667,2.9745774935831,3.0003269524957,2.96118777494855,2.99311710400017,2783233.24164851,0.0,1.0
2000-10-03,29.06,29.13,28.75,28.88,240200,2.99311710400017,3.0003269524957,2.96118777494855,2.9745774935831,2332087.83935358,0.0,1.0
2000-10-04,30.31,30.31,29.31,29.31,274867,3.12186439856315,3.12186439856315,3.01886656291276,3.01886656291276,2668667.72747544,0.0,1.0
2000-10-05,29.56,30.44,29.31,30.31,115800,3.04461602182536,3.1352541171977,3.01886656291276,3.12186439856315,1124295.46959677,0.0,1.0
2000-10-06,28.94,29.69,28.94,29.56,169867,2.98075736372212,3.05800574045991,2.98075736372212,3.04461602182536,1649228.83017267,0.0,1.0
2000-10-09,29.62,29.69,29.06,29.06,68800,3.05079589196438,3.05800574045991,2.99311710400017,2.99311710400017,667975.201280294,0.0,1.0
2000-10-10,30.0,30.12,29.56,29.62,444867,3.08993506951153,3.10229480978958,3.04461602182536,3.05079589196438,4319187.84691802,0.0,1.0
2000-10-11,29.62,30.19,29.62,29.88,125200,3.05079589196438,3.1095046582851,3.05079589196438,3.07757532923348,1215559.52326007,0.0,1.0
2000-10-12,29.25,29.75,29.13,29.62,151800,3.01268669277374,3.06418561059893,3.0003269524957,3.05079589196438,1473817.37724344,0.0,1.0
2000-10-13,28.94,29.37,28.62,29.37,303067,2.98075736372212,3.02504643305179,2.947798056314,3.02504643305179,2942459.88846533,0.0,1.0
2000-10-16,28.56,29.13,28.44,28.94,166267,2.94161818617498,3.0003269524957,2.92925844589693,2.98075736372212,1614276.639408,0.0,1.0
2000-10-17,27.94,28.56,27.94,28.56,112400,2.87775952807174,2.94161818617498,2.87775952807174,2.94161818617498,1091285.06720792,0.0,1.0
2000-10-18,27.69,28.0,27.44,27.87,122867,2.85201006915914,2.88393939821076,2.82626061024655,2.87054967957621,1192908.56185619,0.0,1.0
2000-10-19,27.75,28.12,27.56,27.75,145267,2.85818993929817,2.89629913848881,2.83862035052459,2.85818993929817,1410388.85994744,0.0,1.0
2000-10-20,27.25,27.87,27.12,27.81,185200,2.80669102147297,2.87054967957621,2.79330130283842,2.86436980943719,1798096.03600451,0.0,1.0
2000-10-23,27.38,27.56,27.12,27.31,106467,2.82008074010752,2.83862035052459,2.79330130283842,2.812870891612,1033681.91503938,0.0,1.0
2000-10-24,28.06,28.25,26.88,27.44,440800,2.89011926834978,2.90968885712336,2.76858182228233,2.82626061024655,4279701.58029584,0.0,1.0
2000-10-25,29.0,29.25,28.0,28.25,419200,2.98693723386115,3.01268669277374,2.88393939821076,2.90968885712336,4069988.43570782,0.0,1.0
2000-10-26,29.44,29.56,28.62,29.0,342867,3.03225628154732,3.04461602182536,2.947798056314,2.98693723386115,3328875.77525247,0.0,1.0
2000-10-27,29.44,29.69,29.37,29.69,94667,3.03225628154732,3.05800574045991,3.02504643305179,3.05800574045991,919116.400866299,0.0,1.0
2000-10-30,31.0,31.0,29.13,29.19,219000,3.19293290516191,3.19293290516191,3.0003269524957,3.00650682263472,2126258.27151721,0.0,1.0
2000-10-31,31.5,32.25,30.75,30.75,317467,3.24443182298711,3.3216801997249,3.16718344624932,3.16718344624932,3082268.65152399,0.0,1.0
2000-11-01,31.25,31.56,31.12,31.5,193667,3.21868236407451,3.25061169312613,3.20529264543996,3.24443182298711,1880301.64689463,0.0,1.0
2000-11-02,31.31,31.31,31.0,31.25,319600,3.22486223421353,3.22486223421353,3.19293290516191,3.21868236407451,3102977.82455206,0.0,1.0
2000-11-03,31.12,31.44,31.12,31.25,101400,3.20529264543996,3.23825195284808,3.20529264543996,3.21868236407451,984486.706538106,0.0,1.0
2000-11-06,31.88,31.88,31.19,31.19,246067,3.28357100053425,3.28357100053425,3.21250249393549,3.21250249393549,2389050.20135811,0.0,1.0
2000-11-07,31.81,32.25,31.69,31.88,291267,3.27636115203873,3.3216801997249,3.26400141176068,3.28357100053425,2827894.37429225,0.0,1.0
2000-11-08,31.88,32.13,31.69,31.94,217600,3.28357100053425,3.30932045944685,3.26400141176068,3.28975087067328,2112665.75288651,0.0,1.0
2000-11-09,31.94,32.13,31.88,31.94,107867,3.28975087067328,3.30932045944685,3.28357100053425,3.28975087067328,1047274.43367008,0.0,1.0
2000-11-10,31.56,32.0,31.56,31.81,179067,3.25061169312613,3.2959307408123,3.25061169312613,3.27636115203873,1738551.09546015,0.0,1.0
2000-11-13,31.75,31.75,30.87,31.31,112400,3.2701812818997,3.2701812818997,3.17954318652736,3.22486223421353,1091285.06720792,0.0,1.0
2000-11-14,32.0,32.13,31.62,31.62,136200,3.2959307408123,3.30932045944685,3.25679156326515,3.25679156326515,1322357.88392988,0.0,1.0
2000-11-15,31.88,31.94,31.75,31.81,220467,3.28357100053425,3.28975087067328,3.2701812818997,3.27636115203873,2140501.28925381,0.0,1.0
2000-11-16,31.25,31.88,31.19,31.88,103600,3.21868236407451,3.28357100053425,3.21250249393549,3.28357100053425,1005846.37867207,0.0,1.0
2000-11-17,30.94,31.25,30.81,31.12,155000,3.18675303502289,3.21868236407451,3.17336331638834,3.20529264543996,1504885.99125647,0.0,1.0
2000-11-20,30.19,30.44,29.62,30.38,139067,3.1095046582851,3.1352541171977,3.05079589196438,3.12907424705868,1350193.42029719,0.0,1.0
2000-11-21,30.19,30.56,30.19,30.25,248667,3.1095046582851,3.14761385747575,3.1095046582851,3.11568452842413,2414293.4502437,0.0,1.0
2000-11-22,29.5,30.12,29.5,30.12,78267,3.03843615168634,3.10229480978958,3.03843615168634,3.10229480978958,759889.754049486,0.0,1.0
2000-11-24,30.87,31.0,30.12,30.12,119000,3.17954318652736,3.19293290516191,3.10229480978958,3.10229480978958,1155364.08360981,0.0,1.0
2000-11-27,30.81,30.94,30.56,30.87,61800,3.17336331638834,3.18675303502289,3.14761385747575,3.17954318652736,600012.608126775,0.0,1.0
2000-11-28,30.69,31.0,30.63,30.87,94200,3.1610035761103,3.19293290516191,3.15482370597127,3.17954318652736,914582.325008772,0.0,1.0
2000-11-29,31.19,31.69,30.87,30.94,121067,3.21250249393549,3.26400141176068,3.17954318652736,3.18675303502289,1175432.46647385,0.0,1.0
2000-11-30,31.44,31.44,31.19,31.38,189000,3.23825195284808,3.23825195284808,3.21250249393549,3.23207208270906,1834990.01514499,0.0,1.0
2000-12-01,31.25,32.0,31.25,31.44,150467,3.21868236407451,3.2959307408123,3.21868236407451,3.23825195284808,1460875.35771863,0.0,1.0
2000-12-04,31.62,31.69,31.31,31.5,108400,3.25679156326515,3.26400141176068,3.22486223421353,3.24443182298711,1052449.29969163,0.0,1.0
2000-12-05,31.62,32.0,31.62,31.75,203600,3.25679156326515,3.2959307408123,3.25679156326515,3.2701812818997,1976740.56657947,0.0,1.0
2000-12-06,30.44,31.69,30.31,31.56,322267,3.14658387911924,3.27579642343261,3.13314577451065,3.26235831882402,3117605.5865213,0.11,1.0
2000-12-07,30.69,31.0,30.31,30.31,165200,3.17242638798192,3.20447109897163,3.13314577451065,3.13314577451065,1598142.04648108,0.0,1.0
2000-12-08,31.62,31.62,30.75,30.75,97800,3.26856052095107,3.26856052095107,3.17862859010896,3.17862859010896,946115.569890129,0.0,1.0
2000-12-11,31.44,31.56,31.25,31.5,124400,3.24995391456994,3.26235831882402,3.23031360783431,3.25615611669698,1203443.52652691,0.0,1.0
2000-12-12,31.38,31.5,31.12,31.31,193200,3.2437517124429,3.25615611669698,3.21687550322572,3.23651580996135,1869013.57978296,0.0,1.0
2000-12-13,30.69,31.62,30.69,31.44,223267,3.17242638798192,3.26856052095107,3.17242638798192,3.24995391456994,2159881.23663251,0.0,1.0
2000-12-14,29.31,30.63,29.25,30.56,226000,3.02977573905995,3.16622418585487,3.02357353693291,3.15898828337333,2186320.23307945,0.0,1.0
2000-12-15,28.69,29.31,28.56,29.06,240867,2.96568631708052,3.02977573905995,2.95224821247193,3.00393323019728,2330143.34327941,0.0,1.0
2000-12-18,28.88,29.88,28.75,28.94,313667,2.98532662381615,3.08869665926685,2.97188851920756,2.99152882594319,3034409.32986429,0.0,1.0
2000-12-19,28.94,29.19,28.69,28.88,271000,2.99152882594319,3.01737133480587,2.96568631708052,2.98532662381615,2621649.48302889,0.0,1.0
2000-12-20,28.25,28.94,27.56,28.94,200667,2.92020350148221,2.99152882594319,2.84887817702123,2.99152882594319,1941249.21332457,0.0,1.0
2000-12-21,27.75,28.38,27.63,28.25,395867,2.86851848375686,2.9336416060908,2.85611407950278,2.92020350148221,3829610.75977195,0.0,1.0
2000-12-22,27.94,28.19,27.5,28.0,294067,2.8881587904925,2.91400129935517,2.84267597489419,2.89436099261954,2844799.25655297,0.0,1.0
2000-12-26,27.87,28.25,27.25,28.06,666667,2.88092288801095,2.92020350148221,2.81683346603152,2.90056319474658,6449325.44613439,0.0,1.0
2000-12-27,28.5,28.5,27.87,27.87,634667,2.94604601034489,2.94604601034489,2.88092288801095,2.88092288801095,6139757.97950367,0.0,1.0
2000-12-28,28.88,28.88,28.06,28.19,154667,2.98532662381615,2.98532662381615,2.90056319474658,2.91400129935517,1496245.98004291,0.0,1.0
2000-12-29,29.69,29.94,28.81,28.81,173200,3.06905635253122,3.09489886139389,2.9780907213346,2.9780907213346,1675533.91313876,0.0,1.0
2001-01-02,29.06,30.19,28.94,29.62,417067,3.00393323019728,3.12074137025657,2.99152882594319,3.06182045004967,4034699.2064148,0.0,1.0
2001-01-03,29.62,30.06,28.75,28.81,243667,3.06182045004967,3.10730326564798,2.97188851920756,2.9780907213346,2357230.4966096,0.0,1.0
2001-01-04,30.94,31.12,29.69,29.69,252000,3.19826889684459,3.21687550322572,3.06905635253122,3.06905635253122,2437843.7997169,0.0,1.0
2001-01-05,32.25,32.25,30.69,30.69,1175267,3.333683643285,3.333683643285,3.17242638798192,3.17242638798192,11369513.3688964,0.0,1.0
2001-01-08,32.88,33.38,32.25,32.37,1002467,3.39880676561894,3.45049178334429,3.333683643285,3.34608804753909,9697849.0490905,0.0,1.0
2001-01-09,32.25,33.38,32.19,33.25,498867,3.333683643285,3.45049178334429,3.32748144115796,3.4370536787357,4826031.04298958,0.0,1.0
2001-01-10,31.94,32.25,31.81,32.25,360067,3.30163893229529,3.333683643285,3.2882008276867,3.333683643285,3483282.15647883,0.0,1.0
2001-01-11,33.06,33.12,32.0,32.0,258667,3.41741337200007,3.42361557412711,3.30784113442233,3.30784113442233,2502340.24659275,0.0,1.0
2001-01-12,31.94,32.5,31.75,31.75,682400,3.30163893229529,3.35952615214768,3.28199862555966,3.28199862555966,6601526.22590005,0.0,1.0
2001-01-16,32.06,32.25,31.69,31.88,458200,3.31404333654937,3.333683643285,3.27579642343261,3.29543673016825,4432619.16281859,0.0,1.0
2001-01-17,32.37,32.62,31.94,32.13,836200,3.34608804753909,3.37193055640176,3.30163893229529,3.32127923903092,8089384.86239394,0.0,1.0
2001-01-18,32.25,32.69,31.94,32.5,431467,3.333683643285,3.37916645888331,3.30163893229529,3.35952615214768,4174004.56639863,0.0,1.0
2001-01-19,31.81,32.5,31.56,32.25,374200,3.2882008276867,3.35952615214768,3.26235831882402,3.333683643285,3620004.56291295,0.0,1.0
2001-01-22,32.19,32.62,31.5,31.69,312600,3.32748144115796,3.37193055640176,3.25615611669698,3.27579642343261,3024087.18964883,0.0,1.0
2001-01-23,32.62,33.0,32.25,32.25,561667,3.37193055640176,3.41121116987303,3.333683643285,3.333683643285,5433557.19625236,0.0,1.0
2001-01-24,33.12,33.12,32.5,32.62,759867,3.42361557412711,3.42361557412711,3.35952615214768,3.37193055640176,7350940.69269636,0.0,1.0
2001-01-25,32.94,33.87,32.88,33.38,324600,3.40500896774599,3.50114310071513,3.39880676561894,3.45049178334429,3140174.98963534,0.0,1.0
2001-01-26,33.25,33.25,32.88,33.19,170800,3.4370536787357,3.4370536787357,3.39880676561894,3.43085147660866,1652316.35314146,0.0,1.0
2001-01-29,33.75,34.25,32.88,33.0,266067,3.48873869646105,3.5404237141864,3.39880676561894,3.41121116987303,2573927.7232511,0.0,1.0
2001-01-30,35.94,36.2,33.6,33.75,876000,3.71511907409808,3.74199528331526,3.47323319114345,3.48873869646105,8474409.39901589,0.0,1.0
2001-01-31,36.96,37.46,35.4,35.69,946800,3.82055651025779,3.87224152798314,3.6592992549547,3.68927656523541,9159327.41893636,0.0,1.0
2001-02-01,37.39,37.8,37.01,37.06,427800,3.86500562550159,3.90738734003638,3.82572501203033,3.83089351380286,4138530.06951941,0.0,1.0
2001-02-02,37.16,37.6,37.12,37.14,350400,3.84123051734793,3.88671333294624,3.8370957159299,3.83916311663892,3389763.75960636,0.0,1.0
2001-02-05,37.15,37.55,37.0,37.22,432600,3.84019681699342,3.8815448311737,3.82469131167582,3.84743271947497,4184965.18951402,0.0,1.0
2001-02-06,36.76,37.15,36.74,37.14,450800,3.79988250316765,3.84019681699342,3.79781510245864,3.83916311663892,4361031.68616024,0.0,1.0
2001-02-07,36.99,37.08,36.41,36.96,241667,3.82365761132131,3.83296091451188,3.76370299075991,3.82055651025779,2337882.52994518,0.0,1.0
2001-02-08,37.4,37.77,37.09,37.15,255400,3.8660393258561,3.90428623897286,3.83399461486638,3.84019681699342,2470735.34304641,0.0,1.0
2001-02-09,37.26,37.6,37.2,37.6,300200,3.851567520893,3.88671333294624,3.84536531876596,3.88671333294624,2904129.79632942,0.0,1.0
2001-02-12,36.94,37.2,36.76,37.01,569600,3.81848910954878,3.84536531876596,3.79988250316765,3.82572501203033,5510300.90602677,0.0,1.0
2001-02-13,36.75,37.09,36.4,37.01,909800,3.79884880281314,3.83399461486638,3.7626692904054,3.82572501203033,8801390.0356446,0.0,1.0
2001-02-14,36.55,36.81,36.5,36.75,249867,3.77817479572301,3.80505100494019,3.77300629395047,3.79884880281314,2417209.19326929,0.0,1.0
2001-02-15,36.0,36.57,35.99,36.3,1394267,3.72132127622512,3.78024219643202,3.72028757587061,3.75233228686033,13488115.7186503,0.0,1.0
2001-02-16,37.0,37.12,36.1,36.25,288067,3.82469131167582,3.8370957159299,3.73165827977019,3.7471637850878,2786755.35655972,0.0,1.0
2001-02-20,38.01,38.7,36.9,36.9,481467,3.92909504748102,4.00042037194201,3.81435430813075,3.81435430813075,4657703.73300912,0.0,1.0
2001-02-21,37.22,37.95,37.22,37.92,518400,3.84743271947497,3.92289284535398,3.84743271947497,3.91979174429046,5014992.95941763,0.0,1.0
2001-02-22,36.62,37.23,36.62,37.23,384400,3.78541069820455,3.84846641982948,3.78541069820455,3.84846641982948,3718679.1929015,0.0,1.0
2001-02-23,36.42,36.58,36.18,36.37,198400,3.76473669111442,3.78127589678653,3.73992788260625,3.75956818934188,1919318.29311045,0.0,1.0
2001-02-26,37.85,37.98,36.45,36.5,240600,3.91255584180891,3.9259939464175,3.76783779217794,3.77300629395047,2327560.38972971,0.0,1.0
2001-02-27,37.1,37.85,37.01,37.6,143200,3.83502831522089,3.91255584180891,3.82572501203033,3.88671333294624,1385314.41317246,0.0,1.0
2001-02-28,37.61,37.95,36.91,37.0,183000,3.88774703330074,3.92289284535398,3.81538800848526,3.82469131167582,1770338.94979442,0.0,1.0
2001-03-01,37.01,37.71,36.8,37.65,254267,3.82572501203033,3.89808403684582,3.80401730458568,3.89188183471877,2459774.71993102,0.0,1.0
2001-03-02,36.31,36.91,36.15,36.91,451467,3.75336598721484,3.81538800848526,3.73682678154273,3.81538800848526,4367484.23304282,0.0,1.0
2001-03-05,36.24,36.5,36.15,36.32,404400,3.74613008473329,3.77300629395047,3.73682678154273,3.75439968756934,3912158.85954569,0.0,1.0
2001-03-06,36.6,37.11,36.4,37.11,211000,3.80350045440843,3.85650005090428,3.78271629891986,3.85650005090428,2030392.81645127,0.195,1.0
2001-03-07,36.49,36.94,36.2,36.75,137467,3.79206916888971,3.838833518739,3.76193214343129,3.81908857102485,1322805.73127539,0.0,1.0
2001-03-08,36.82,36.97,36.46,36.6,112867,3.82636302544585,3.84195114206228,3.78895154556643,3.80350045440843,1086086.94793557,0.0,1.0
2001-03-09,36.72,36.82,36.15,36.82,154400,3.81597094770157,3.82636302544585,3.75673610455914,3.82636302544585,1485747.16047429,0.0,1.0
2001-03-12,36.3,36.72,36.25,36.72,116667,3.77232422117557,3.81597094770157,3.76712818230343,3.81597094770157,1122653.26406123,0.0,1.0
2001-03-13,36.4,36.5,35.87,36.3,466400,3.85091430911673,3.86149374403188,3.7948433040664,3.84033487420157,4408553.04409356,0.65625,1.0
2001-03-14,35.44,36.15,35.2,36.15,278067,3.74935173393123,3.82446572182884,3.72396109013486,3.82446572182884,2628372.89732411,0.0,1.0
2001-03-15,34.78,35.19,34.25,35.19,452800,3.6795274634912,3.72290314664334,3.62345645844088,3.72290314664334,4280001.75464315,0.0,1.0
2001-03-16,34.6,35.04,34.06,35.03,522267,3.66048448064392,3.70703399427061,3.60335553210208,3.70597605077909,4936624.72701461,0.0,1.0
2001-03-19,35.87,36.22,34.5,34.5,246667,3.7948433040664,3.83187132626945,3.64990504572877,3.64990504572877,2331570.65550477,0.0,1.0
2001-03-20,36.5,36.84,36.16,36.5,629800,3.86149374403188,3.89746382274341,3.82552366532035,3.86149374403188,5953058.97763749,0.0,1.0
2001-03-21,36.55,36.85,36.3,36.51,337600,3.86678346148946,3.89852176623493,3.84033487420157,3.8625516875234,3191096.7145926,0.0,1.0
2001-03-22,35.6,36.8,34.8,36.8,657600,3.76627882979548,3.89323204877735,3.68164335047423,3.89323204877735,6215832.93695524,0.0,1.0
2001-03-23,36.41,36.6,35.4,35.4,309867,3.85197225260824,3.87207317894704,3.74511995996517,3.74511995996517,2928956.0594214,0.0,1.0
2001-03-26,37.47,38.02,36.66,36.66,502067,3.9641142627089,4.02230115474225,3.87842083989613,3.87842083989613,4745688.25297796,0.0,1.0
2001-03-27,39.05,39.2,37.35,37.47,609667,4.13126933436836,4.14713848674109,3.95141894081071,3.9641142627089,5762755.8077474,0.0,1.0
2001-03-28,37.5,39.4,37.5,39.4,672467,3.96728809318344,4.1682973565714,3.96728809318344,4.1682973565714,6356360.29138608,0.0,1.0
2001-03-29,36.81,37.88,36.65,37.6,505200,3.89428999226887,4.00748994586104,3.87736289640462,3.9778675280986,4775302.31105503,0.0,1.0
2001-03-30,37.67,38.06,36.3,36.82,391400,3.98527313253921,4.02653292870832,3.84033487420157,3.89534793576038,3699630.49197731,0.0,1.0
2001-04-02,36.77,37.84,36.7,37.67,318867,3.89005821830281,4.00325817189497,3.8826526138622,3.98527313253921,3014026.76567534,0.0,1.0
2001-04-03,36.85,37.1,36.34,36.78,252000,3.89852176623493,3.92497035352282,3.84456664816764,3.89111616179432,2381979.77511059,0.0,1.0
2001-04-04,36.32,37.1,35.99,36.4,441200,3.8424507611846,3.92497035352282,3.80753862596459,3.85091430911673,4170355.06658251,0.0,1.0
2001-04-05,36.49,36.62,36.19,36.22,254200,3.86043580054037,3.87418906593007,3.8286974957949,3.83187132626945,2402774.83663933,0.0,1.0
2001-04-06,36.35,36.6,35.94,36.49,169867,3.84562459165915,3.87207317894704,3.80224890850701,3.86043580054037,1605633.96213774,0.0,1.0
2001-04-09,36.51,37.38,35.8,35.85,438200,3.8625516875234,3.95459277128526,3.78743769962579,3.79272741708337,4141998.16449785,0.0,1.0
2001-04-10,37.4,37.6,36.5,36.5,614200,3.95670865826829,3.9778675280986,3.86149374403188,3.86149374403188,5805603.0867973,0.0,1.0
2001-04-11,37.25,37.64,37.25,37.49,257400,3.94083950589555,3.98209930206466,3.94083950589555,3.96623014969193,2433022.19886296,0.0,1.0
2001-04-12,37.71,38.05,37.3,37.3,381800,3.98950490650527,4.0254749852168,3.94612922335313,3.94612922335313,3608888.40530643,0.0,1.0
2001-04-16,37.63,37.75,37.4,37.71,200667,3.98104135857315,3.99373668047133,3.95670865826829,3.98950490650527,1896764.82354014,0.0,1.0
2001-04-17,37.8,38.19,37.5,37.5,486467,3.99902639792891,4.04028619409802,3.96728809318344,3.96728809318344,4598232.36213778,0.0,1.0
2001-04-18,38.8,39.0,37.65,37.85,243667,4.10482074708047,4.12597961691078,3.98315724555618,4.00431611538649,2303213.75342012,0.0,1.0
2001-04-19,39.33,39.36,38.8,38.8,276867,4.16089175213079,4.16406558260534,4.10482074708047,4.10482074708047,2617030.13649025,0.0,1.0
2001-04-20,38.61,39.3,38.57,39.13,124000,4.08471982074167,4.15771792165625,4.08048804677561,4.13973288230048,1172085.28616553,0.0,1.0
2001-04-23,37.19,38.01,36.65,38.0,528200,3.93449184494646,4.02124321125074,3.87736289640462,4.02018526775922,4992705.22703735,0.0,1.0
2001-04-24,38.4,38.58,37.51,37.72,514667,4.06250300741984,4.08154599026713,3.96834603667496,3.99056284999679,4864787.2417335,0.0,1.0
2001-04-25,38.7,39.27,38.4,38.41,383667,4.09424131216531,4.1545440911817,4.06250300741984,4.06356095091136,3626535.85070378,0.0,1.0
2001-04-26,40.61,40.61,38.8,38.8,343467,4.29630851904479,4.29630851904479,4.10482074708047,4.10482074708047,3246553.36276947,0.0,1.0
2001-04-27,40.39,40.58,40.1,40.55,170400,4.27303376223145,4.29313468857024,4.2423534009775,4.2899608580957,1610672.03840811,0.0,1.0
2001-04-30,39.59,40.6,39.4,40.6,297667,4.1883982829102,4.29525057555327,4.1682973565714,4.29525057555327,2813637.99094382,0.0,1.0
2001-05-01,38.83,39.6,38.5,39.55,305867,4.10799457755502,4.18945622640172,4.073082442335,4.18416650894414,2891146.85664186,0.0,1.0
2001-05-02,38.88,38.88,38.53,38.83,267200,4.11328429501259,4.11328429501259,4.07625627280955,4.10799457755502,2525654.74567281,0.0,1.0
2001-05-03,38.6,38.82,38.3,38.8,121200,4.08366187725016,4.1069366340635,4.05192357250469,4.10482074708047,1145618.84421985,0.0,1.0
2001-05-04,38.6,38.88,38.31,38.75,229600,4.08366187725016,4.11328429501259,4.0529815159962,4.09953102962289,2170248.2395452,0.0,1.0
2001-05-07,38.98,39.4,38.5,38.6,339400,4.12386372992775,4.1682973565714,4.073082442335,4.08366187725016,3208110.85584338,0.0,1.0
2001-05-08,39.08,39.45,38.71,38.95,455200,4.1344431648429,4.17358707402898,4.09529925565683,4.1206898994532,4302687.27631087,0.0,1.0
2001-05-09,38.84,39.1,38.72,38.83,234000,4.10905252104653,4.13655905182594,4.09635719914834,4.10799457755502,2211838.36260269,0.0,1.0
2001-05-10,39.52,39.88,38.79,39.0,425667,4.18099267846959,4.21907864416415,4.10376280358895,4.12597961691078,4023532.47988888,0.0,1.0
2001-05-11,39.89,40.5,39.56,39.85,402867,4.22013658765567,4.28467114063812,4.18522445243565,4.21590481368961,3808020.02404554,0.0,1.0
2001-05-14,38.98,39.89,38.35,39.89,300467,4.12386372992775,4.22013658765567,4.05721328996227,4.22013658765567,2840104.43288949,0.0,1.0
2001-05-15,38.94,38.99,38.78,38.98,178467,4.11963195596169,4.12492167341926,4.10270486009744,4.12386372992775,1686923.74811373,0.0,1.0
2001-05-16,40.6,40.84,38.84,39.0,595067,4.29525057555327,4.32064121934965,4.10905252104653,4.12597961691078,5624752.21760211,0.0,1.0
2001-05-17,41.25,41.93,40.8,40.8,492600,4.36401690250179,4.43595705992485,4.31640944538359,4.31640944538359,4656203.3222995,0.0,1.0
2001-05-18,41.13,41.7,41.08,41.3,168600,4.3513215806036,4.41162435961999,4.34603186314602,4.36930661995936,1593657.89715732,0.0,1.0
2001-05-21,40.4,41.15,40.4,41.15,118067,4.27409170572296,4.35343746758663,4.27409170572296,4.35343746758663,1116004.78614278,0.0,1.0
2001-05-22,40.52,40.9,39.91,40.65,258600,4.28678702762115,4.32698888029874,4.2222524746387,4.30054029301085,2444364.95969681,0.0,1.0
2001-05-23,40.15,40.5,39.56,40.5,311467,4.24764311843507,4.28467114063812,4.18522445243565,4.28467114063812,2944079.74053321,0.0,1.0
2001-05-24,40.06,40.3,39.9,40.15,378400,4.23812162701143,4.26351227080781,4.22119453114718,4.24764311843507,3576750.58294383,0.0,1.0
2001-05-25,40.0,40.35,40.0,40.1,284400,4.23177396606234,4.26880198826538,4.23177396606234,4.2423534009775,2688234.3176248,0.0,1.0
2001-05-29,40.39,40.78,40.25,40.25,147000,4.27303376223145,4.31429355840055,4.25822255335023,4.25822255335023,1389488.20214784,0.0,1.0
2001-05-30,39.51,40.3,39.32,40.3,144400,4.17993473497808,4.26351227080781,4.15983380863928,4.26351227080781,1364912.22034114,0.0,1.0
2001-05-31,40.14,40.44,39.47,39.52,281467,4.24658517494356,4.27832347968902,4.17570296101201,4.18099267846959,2660510.71968671,0.0,1.0
2001-06-01,40.41,40.75,40.25,40.75,119200,4.27514964921448,4.31111972792601,4.25822255335023,4.31111972792601,1126714.24283009,0.0,1.0
2001-06-04,42.16,42.4,40.42,40.42,547467,4.4602897602297,4.48568040402608,4.27620759270599,4.27620759270599,5174822.70452567,0.0,1.0
2001-06-05,41.96,42.45,41.9,42.17,257200,4.45976078848395,4.51184093115214,4.45338362815723,4.48208084962746,2419885.84407207,0.195,1.0
2001-06-06,41.9,42.08,41.7,42.0,436267,4.45338362815723,4.47251510913738,4.43212642706817,4.46401222870176,4104651.39010805,0.0,1.0
2001-06-07,42.7,42.88,41.9,41.9,237600,4.53841243251346,4.55754391349361,4.45338362815723,4.45338362815723,2235477.7470899,0.0,1.0
2001-06-08,41.96,42.4,41.92,42.4,272400,4.45976078848395,4.50652663087987,4.45550934826614,4.50652663087987,2562896.20499701,0.0,1.0
2001-06-11,41.7,42.2,41.65,42.1,268000,4.43212642706817,4.48526942979082,4.42681212679591,4.47464082924629,2521498.4689398,0.0,1.0
2001-06-12,42.0,42.0,41.46,41.6,224000,4.46401222870176,4.46401222870176,4.40661778576131,4.42149782652365,2107521.10836759,0.0,1.0
2001-06-13,41.28,42.0,41.27,42.0,139400,4.38748630478116,4.46401222870176,4.3864234447267,4.46401222870176,1311555.54690376,0.0,1.0
2001-06-14,40.35,41.3,40.35,41.3,129200,4.28864031971705,4.38961202489006,4.28864031971705,4.38961202489006,1215588.06786202,0.0,1.0
2001-06-15,39.98,40.35,39.72,40.35,158067,4.24931449770229,4.28864031971705,4.22168013628652,4.28864031971705,1487185.44212652,0.0,1.0
2001-06-18,39.04,40.0,39.04,39.87,300400,4.14940565258373,4.2514402178112,4.14940565258373,4.23762303710331,2826336.34354296,0.0,1.0
2001-06-19,38.76,39.34,38.58,39.0,295267,4.11964557105905,4.18129145421731,4.1005140900789,4.14515421236592,2778042.12100167,0.0,1.0
2001-06-20,38.65,39.3,38.6,38.7,310067,4.10795411046007,4.1770400139995,4.10263981018781,4.11326841073233,2917289.05137595,0.0,1.0
2001-06-21,38.78,38.9,38.61,38.75,232400,4.12177129116796,4.13452561182139,4.10370267024226,4.1185827110046,2186553.14993137,0.0,1.0
2001-06-22,39.2,39.38,38.64,38.8,269400,4.16641141345498,4.18554289443513,4.10689125040562,4.12389701127686,2534670.47586709,0.0,1.0
2001-06-25,38.8,39.6,38.8,39.35,196467,4.12389701127686,4.20892581563309,4.12389701127686,4.18235431427177,1848474.77498953,0.0,1.0
2001-06-26,38.61,38.9,38.15,38.9,294667,4.10370267024226,4.13452561182139,4.05481110773743,4.13452561182139,2772396.97517568,0.0,1.0
2001-06-27,38.69,39.5,38.46,38.7,229200,4.11220555067788,4.19829721508856,4.08775976942547,4.11326841073233,2156445.70552612,0.0,1.0
2001-06-28,39.14,39.17,38.61,38.85,370667,4.16003425312826,4.16322283329162,4.10370267024226,4.12921131154913,3487448.7798004,0.0,1.0
2001-06-29,40.5,40.77,39.39,39.39,419667,4.30458322053384,4.33328044200406,4.18660575448958,4.18660575448958,3948469.02225581,0.0,1.0
2001-07-02,40.25,40.7,39.95,40.65,169400,4.27801171917252,4.3258404216229,4.24612591753893,4.32052612135063,1593812.83820299,0.0,1.0
2001-07-03,40.21,40.67,40.19,40.4,209600,4.27376027895471,4.32265184145954,4.2716345588458,4.29395461998931,1972037.60854396,0.0,1.0
2001-07-05,40.96,41.5,40.41,40.41,242200,4.35347478303867,4.41086922597912,4.29501748004376,4.29501748004376,2278757.19842245,0.0,1.0
2001-07-06,41.35,41.57,40.96,40.96,450800,4.39492632516233,4.41830924636029,4.35347478303867,4.35347478303867,4241386.23058977,0.0,1.0
2001-07-09,41.65,42.0,41.25,41.3,227867,4.42681212679591,4.46401222870176,4.3842977246178,4.38961202489006,2143904.07321606,0.0,1.0
2001-07-10,42.55,42.91,41.85,41.85,747000,4.52246953169666,4.56073249365696,4.44806932788497,4.44806932788497,7028206.55335085,0.0,1.0
2001-07-11,43.5,43.51,42.4,42.6,500467,4.62344123686968,4.62450409692413,4.50652663087987,4.52778383196893,4708681.9934884,0.0,1.0
2001-07-12,44.15,44.37,43.75,43.85,732867,4.69252714040911,4.71591006160707,4.650012738231,4.66064133877553,6895235.14341978,0.0,1.0
2001-07-13,43.35,44.25,42.0,44.0,602867,4.60749833605289,4.70315574095364,4.46401222870176,4.67658423959232,5672120.21445644,0.0,1.0
2001-07-16,43.25,43.36,42.9,43.36,369267,4.59686973550836,4.60856119610734,4.55966963360251,4.60856119610734,3474276.7728731,0.0,1.0
2001-07-17,44.33,44.38,43.15,43.25,434800,4.71165862138926,4.71697292166153,4.58624113496383,4.59686973550836,4090849.00856352,0.0,1.0
2001-07-18,43.88,44.71,43.79,44.65,248867,4.66382991893889,4.75204730345847,4.65426417844881,4.74567014313175,2341484.17712552,0.0,1.0
2001-07-19,43.45,43.85,43.38,43.75,97400,4.61812693659741,4.66064133877553,4.61068691621625,4.650012738231,916395.339084836,0.0,1.0
2001-07-20,43.16,43.49,42.71,43.45,294200,4.58730399501828,4.62237837681523,4.53947529256791,4.61812693659741,2768003.17000779,0.0,1.0
2001-07-23,43.84,44.2,43.25,43.25,191467,4.65957847872107,4.69784144068138,4.59686973550836,4.59686973550836,1801431.89310633,0.0,1.0
2001-07-24,42.15,44.0,41.79,43.95,391267,4.47995512951855,4.67658423959232,4.44169216755825,4.67126993932006,3681265.4531592,0.0,1.0
2001-07-25,43.14,43.35,42.15,42.15,189067,4.58517827490938,4.60749833605289,4.47995512951855,4.47995512951855,1778851.30980239,0.0,1.0
2001-07-26,44.4,44.55,42.8,43.1,654667,4.71909864177043,4.73504154258722,4.54904103305798,4.58092683469157,6159484.47076645,0.0,1.0
2001-07-27,44.66,44.88,43.71,44.65,224467,4.7467330031862,4.77011592438417,4.64576129801319,4.74567014313175,2111914.91353548,0.0,1.0
2001-07-30,44.73,45.09,44.5,44.57,211667,4.75417302356737,4.79243598552767,4.72972724231496,4.73716726269613,1991485.13591448,0.0,1.0
2001-07-31,45.6,45.87,44.45,44.7,333800,4.84664184830477,4.87533906977499,4.72441294204269,4.75098444340401,3140582.79452277,0.0,1.0
2001-08-01,46.17,46.38,45.61,45.61,393200,4.90722487140858,4.92954493255209,4.84770470835922,4.84770470835922,3699452.23129525,0.0,1.0
2001-08-02,46.16,46.44,44.95,46.36,322000,4.90616201135412,4.9359220928788,4.77755594476533,4.92741921244318,3029561.59327841,0.0,1.0
2001-08-03,45.65,46.41,45.18,46.05,373467,4.85195614857703,4.93273351271544,4.80200172601775,4.89447055075514,3513792.79365499,0.0,1.0
2001-08-06,44.83,46.03,44.8,45.55,221467,4.7648016241119,4.89234483064624,4.76161304394854,4.8413275480325,2083689.18440556,0.0,1.0
2001-08-07,46.16,46.26,44.6,44.84,264400,4.90616201135412,4.91679061189865,4.74035584285949,4.76586448416635,2487627.59398389,0.0,1.0
2001-08-08,45.7,46.15,45.5,46.15,344267,4.8572704488493,4.90509915129967,4.83601324776024,4.90509915129967,3239062.36345707,0.0,1.0
2001-08-09,45.48,45.95,44.88,45.6,260267,4.83388752765133,4.88384195021061,4.77011592438417,4.84664184830477,2448741.94781923,0.0,1.0
2001-08-10,45.04,45.5,44.76,45.4,249800,4.78712168525541,4.83601324776024,4.75736160373073,4.82538464721571,2350262.37888493,0.0,1.0
2001-08-13,44.45,44.89,44.34,44.8,199000,4.72441294204269,4.77117878443862,4.71272148144371,4.76161304394854,1872306.69895156,0.0,1.0
2001-08-14,44.69,45.21,44.25,44.6,180000,4.74992158334956,4.80519030618111,4.70315574095364,4.74035584285949,1693543.74779538,0.0,1.0
2001-08-15,44.1,44.76,43.65,44.72,186000,4.68721284013685,4.75736160373073,4.63938413768647,4.75311016351292,1749995.20605523,0.0,1.0
2001-08-16,44.07,44.08,43.6,44.02,176400,4.68402425997349,4.68508712002794,4.63406983741421,4.67870995970122,1659672.87283948,0.0,1.0
2001-08-17,43.54,44.12,43.5,44.12,175067,4.62769267708749,4.68933856024575,4.62344123686968,4.68933856024575,1647131.24052941,0.0,1.0
2001-08-20,43.56,43.7,43.4,43.54,246000,4.6298183971964,4.64469843795874,4.61281263632515,4.62769267708749,2314509.78865369,0.0,1.0
2001-08-21,43.75,44.24,43.4,43.41,298800,4.650012738231,4.70209288089919,4.61281263632515,4.6138754963796,2811282.62134034,0.0,1.0
2001-08-22,43.99,44.04,43.65,43.9,207800,4.67552137953787,4.68083567981013,4.63938413768647,4.66595563904779,1955102.171066,0.0,1.0
2001-08-23,43.5,44.25,43.5,44.1,272667,4.62344123686968,4.70315574095364,4.62344123686968,4.68721284013685,2565408.29488958,0.0,1.0
2001-08-24,44.35,44.9,43.7,43.7,496067,4.71378434149817,4.77224164449307,4.64469843795874,4.64469843795874,4667284.25743118,0.0,1.0
2001-08-27,43.8,44.37,43.6,44.35,274000,4.65532703850326,4.71591006160707,4.63406983741421,4.71378434149817,2577949.92719964,0.0,1.0
2001-08-28,44.0,44.43,43.86,44.05,178800,4.67658423959232,4.72228722193379,4.66170419882998,4.68189853986458,1682253.45614341,0.0,1.0
2001-08-29,44.0,44.37,43.86,44.1,281067,4.67658423959232,4.71591006160707,4.66170419882998,4.68721284013685,2644440.33645336,0.0,1.0
2001-08-30,43.57,44.11,43.26,44.07,326000,4.63088125725085,4.6882757001913,4.59793259556281,4.68402425997349,3067195.89878497,0.0,1.0
2001-08-31,43.5,43.79,43.46,43.5,497067,4.62344123686968,4.65426417844881,4.61918979665187,4.62344123686968,4676692.83380782,0.0,1.0
2001-09-04,43.46,43.86,43.39,43.5,659800,4.61918979665187,4.66170419882998,4.6117497762707,4.62344123686968,6207778.69330774,0.0,1.0
2001-09-05,42.96,43.5,42.5,43.43,736400,4.58677256499106,4.64442752740016,4.53765907849441,4.63695373597676,6897168.66309495,0.195,1.0
2001-09-06,43.35,43.35,42.93,43.21,642467,4.6284122600643,4.6284122600643,4.58356951152388,4.61346467721749,6017386.28391177,0.0,1.0
2001-09-07,42.7,43.35,42.52,43.35,588467,4.55901276827556,4.6284122600643,4.53979444747253,4.6284122600643,5511618.89145234,0.0,1.0
2001-09-10,42.37,42.67,42.11,42.6,409067,4.52377918013666,4.55580971480839,4.49601938342117,4.54833592338499,3831347.22094822,0.0,1.0
2001-09-17,39.4,41.4,39.23,41.37,271867,4.20667688688658,4.42021378469809,4.18852625057261,4.41701073123091,2546323.40158832,0.0,1.0
2001-09-18,37.45,39.16,37.3,39.15,342400,3.99847841152037,4.1810524591492,3.98246314418451,4.17998477466015,3206939.91070575,0.0,1.0
2001-09-19,35.94,37.63,35.78,37.6,684800,3.83725805367269,4.01769673232341,3.82017510184777,4.01449367885623,6413879.82141149,0.0,1.0
2001-09-20,35.0,36.24,35.0,35.5,1118067,3.73689571170128,3.86928858834441,3.73689571170128,3.79027993615416,10471885.7626841,0.0,1.0
2001-09-21,35.44,36.56,33.0,33.75,731867,3.78387382921981,3.90345449199425,3.52335881388978,3.60343515056909,6854712.30031684,0.0,1.0
2001-09-24,36.3,36.75,35.47,35.65,488067,3.87569469527876,3.92374049728634,3.78707688268698,3.80629520349002,4571266.18399072,0.0,1.0
2001-09-25,35.18,36.64,35.18,36.3,471267,3.75611403250432,3.91199596790671,3.75611403250432,3.87569469527876,4413916.32855889,0.0,1.0
2001-09-26,34.81,36.13,34.54,35.8,502800,3.71660970640919,3.85754405896478,3.68778222520463,3.82231047082588,4709256.38756673,0.0,1.0
2001-09-27,36.27,36.35,34.72,35.01,302000,3.87249164181158,3.88103311772404,3.70700054600767,3.73796339619034,2828550.97264351,0.0,1.0
2001-09-28,38.05,38.1,36.23,36.42,255267,4.06253948086382,4.06787790330911,3.86822090385535,3.88850690914745,2390846.75872116,0.0,1.0
2001-10-01,36.3,37.8,35.77,37.8,491000,3.87569469527876,4.03584736863738,3.81910741735871,4.03584736863738,4598736.84625152,0.0,1.0
2001-10-02,37.45,37.55,35.92,36.15,292800,3.99847841152037,4.00915525641094,3.83512268469457,3.85967942794289,2742383.19466894,0.0,1.0
2001-10-03,37.67,38.04,36.55,36.95,259600,4.02196747027963,4.06147179637476,3.90238680750519,3.94509418706749,2431429.90893462,0.0,1.0
2001-10-04,37.95,38.57,37.69,37.69,308000,4.05186263597325,4.11805907429481,4.02410283925775,4.02410283925775,2884747.34958344,0.0,1.0
2001-10-05,38.53,38.55,37.8,38.0,251667,4.11378833633858,4.1159237053167,4.03584736863738,4.05720105841853,2357128.9325572,0.0,1.0
2001-10-08,38.85,39.05,38.45,38.54,66067,4.14795423998842,4.16930792976957,4.10524686042612,4.11485602082764,618787.672548472,0.0,1.0
2001-10-09,38.8,39.1,38.46,39.05,324067,4.14261581754313,4.17464635221486,4.10631454491518,4.16930792976957,3035231.88096577,0.0,1.0
2001-10-10,39.55,39.75,38.74,38.8,273000,4.22269215422245,4.2440458440036,4.13620971060879,4.14261581754313,2556935.15076714,0.0,1.0
2001-10-11,39.61,39.65,39.25,39.5,441067,4.22909826115679,4.23336899911302,4.19066161955072,4.21735373177716,4131061.23129455,0.0,1.0
2001-10-12,39.02,39.62,38.5,39.61,214600,4.1661048763024,4.23016594564585,4.11058528287141,4.22909826115679,2009957.08188509,0.0,1.0
2001-10-15,40.03,40.14,39.0,39.0,137800,4.27394100969721,4.28568553907684,4.16396950732428,4.16396950732428,1290643.45705389,0.0,1.0
2001-10-16,40.74,41.0,39.77,39.99,231400,4.34974660842029,4.37750640513579,4.24618121298171,4.26967027174098,2167306.93731691,0.0,1.0
2001-10-17,38.56,40.75,38.54,40.75,237867,4.11699138980575,4.35081429290935,4.11485602082764,4.35081429290935,2227877.26559534,0.0,1.0
2001-10-18,38.02,38.65,37.85,38.65,233267,4.05933642739665,4.12660055020727,4.04118579108267,4.12660055020727,2184793.37660805,0.0,1.0
2001-10-19,37.45,38.1,36.9,38.05,259267,3.99847841152037,4.06787790330911,3.93975576462221,4.06253948086382,2428311.01001445,0.0,1.0
2001-10-22,37.95,38.0,37.15,37.47,321467,4.05186263597325,4.05720105841853,3.96644787684864,4.00061378049848,3010880.11762513,0.0,1.0
2001-10-23,39.5,39.6,37.85,38.1,489400,4.21735373177716,4.22803057666773,4.04118579108267,4.06787790330911,4583751.14573421,0.0,1.0
2001-10-24,38.28,40.2,38.0,39.5,694867,4.08709622411214,4.29209164601119,4.05720105841853,4.21735373177716,6508167.97585389,0.0,1.0
2001-10-25,39.45,39.68,37.93,38.45,382667,4.21201530933187,4.23657205258019,4.04972726699513,4.10524686042612,3584083.16241249,0.0,1.0
2001-10-26,39.84,40.11,39.1,39.3,142600,4.25365500440511,4.28248248560967,4.17464635221486,4.19600004199601,1335600.55860584,0.0,1.0
2001-10-29,39.65,40.07,39.3,39.9,297600,4.23336899911302,4.27821174765344,4.19600004199601,4.26006111133946,2787340.29622089,0.0,1.0
2001-10-30,39.87,40.05,39.21,39.65,233800,4.25685805787229,4.27607637867532,4.18639088159449,4.23336899911302,2189785.48809288,0.0,1.0
2001-10-31,39.6,40.28,39.42,39.86,151000,4.22803057666773,4.30063312192364,4.2088122558647,4.25579037338323,1414275.48632175,0.0,1.0
2001-11-01,40.47,40.77,39.65,39.65,271667,4.32091912721574,4.35294966188746,4.23336899911302,4.23336899911302,2544450.18902365,0.0,1.0
2001-11-02,42.27,42.28,40.7,40.7,559067,4.51310233524609,4.51417001973515,4.34547587046406,4.34547587046406,5236256.64444664,0.0,1.0
2001-11-05,42.4,43.05,41.9,42.5,238267,4.52698223360384,4.59638172539257,4.47359800915096,4.53765907849441,2231623.69072467,0.0,1.0
2001-11-06,42.72,43.0,42.35,42.5,146600,4.56114813725368,4.59104330294729,4.52164381115855,4.53765907849441,1373064.80989913,0.0,1.0
2001-11-07,43.21,43.33,42.58,42.73,205067,4.61346467721749,4.62627689108618,4.54620055440687,4.56221582174273,1920670.40499035,0.0,1.0
2001-11-08,42.84,43.32,42.43,43.2,243267,4.57396035112237,4.62520920659713,4.53018528707101,4.61239699272844,2278454.00484128,0.0,1.0
2001-11-09,42.0,42.84,41.86,42.84,286400,4.48427485404154,4.57396035112237,4.46932727119473,4.57396035112237,2682440.39259967,0.0,1.0
2001-11-12,42.41,42.7,41.65,42.15,219800,4.52804991809289,4.55901276827556,4.44690589692452,4.5002901213774,2058660.60856637,0.0,1.0
2001-11-13,43.61,43.77,42.85,42.85,293000,4.65617205677979,4.67325500860472,4.57502803561142,4.57502803561142,2744256.4072336,0.0,1.0
2001-11-14,43.18,43.95,42.48,43.62,327600,4.61026162375032,4.69247332940775,4.5355237095163,4.65723974126885,3068322.18092057,0.0,1.0
2001-11-15,44.25,44.27,42.92,43.17,304667,4.72450386407948,4.72663923305759,4.58250182703483,4.60919393926126,2853530.2621933,0.0,1.0
2001-11-16,44.65,44.83,43.99,44.23,285267,4.76721124364178,4.78642956444481,4.69674406736398,4.72236849510136,2671828.64342084,0.0,1.0
2001-11-19,44.9,45.1,44.0,44.0,205667,4.79390335586821,4.81525704564936,4.69781175185304,4.69781175185304,1926290.04268435,0.0,1.0
2001-11-20,44.7,45.15,44.5,45.15,206400,4.77254966608706,4.82059546809465,4.75119597630591,4.82059546809465,1933155.36673384,0.0,1.0
2001-11-21,44.13,44.85,43.9,44.7,149067,4.71169165021079,4.78856493342293,4.68713490696246,4.77254966608706,1396170.88688427,0.0,1.0
2001-11-23,44.41,44.77,43.9,43.9,83867,4.7415868159044,4.78002345751047,4.68713490696246,4.68713490696246,785503.590803618,0.0,1.0
2001-11-26,43.97,44.69,43.77,44.5,479667,4.69460869838587,4.77148198159801,4.67325500860472,4.75119597630591,4492591.2562748,0.0,1.0
2001-11-27,43.77,44.1,43.49,43.96,406600,4.67325500860472,4.70848859674361,4.64335984291111,4.69354101389681,3808241.14396307,0.0,1.0
2001-11-28,43.9,44.41,43.74,44.0,222067,4.68713490696246,4.7415868159044,4.67005195513754,4.69781175185304,2079893.47298684,0.0,1.0
2001-11-29,44.16,44.27,43.6,43.85,237000,4.71489470367796,4.72663923305759,4.65510437229074,4.68179648451718,2219756.88912752,0.0,1.0
2001-11-30,44.6,45.07,44.11,44.2,430267,4.76187282119649,4.81205399218219,4.70955628123267,4.71916544163419,4029907.75280266,0.0,1.0
2001-12-03,43.75,44.49,43.6,44.49,338800,4.6711196396266,4.75012829181686,4.65510437229074,4.75012829181686,3173222.08454179,0.0,1.0
2001-12-04,43.79,44.25,43.2,43.81,386600,4.69621022511945,4.74554241748198,4.63293632621969,4.69835510304826,3604867.15638234,0.195,1.0
2001-12-05,44.37,44.52,43.15,43.6,386267,4.75841168505481,4.77449826952085,4.62757413139768,4.6758338847958,3601762.08456889,0.0,1.0
2001-12-06,45.7,45.7,44.55,44.78,286000,4.90104606732037,4.90104606732037,4.77771558641406,4.80238168259532,2666818.43436458,0.0,1.0
2001-12-07,45.8,46.53,45.34,45.5,717067,4.91177045696439,4.99005850136579,4.86243826460187,4.87959728803231,6686319.91005073,0.0,1.0
2001-12-10,45.4,46.21,45.32,45.8,173467,4.86887289838829,4.95574045450491,4.86029338667306,4.91177045696439,1617499.97676196,0.0,1.0
2001-12-11,45.18,45.7,45.09,45.6,233067,4.84527924117143,4.90104606732037,4.8356272904918,4.89032167767634,2173242.55958759,0.0,1.0
2001-12-12,45.35,45.5,44.85,45.4,320400,4.86351070356627,4.87959728803231,4.80988875534614,4.86887289838829,2987582.60968676,0.0,1.0
2001-12-13,45.35,46.0,45.25,45.3,379800,4.86351070356627,4.93321923625245,4.85278631392225,4.85814850874426,3541460.28451633,0.0,1.0
2001-12-14,45.66,46.11,45.37,45.4,339067,4.89675631146276,4.94501606486088,4.86565558149508,4.86887289838829,3161643.79749893,0.0,1.0
2001-12-17,46.1,46.27,45.4,45.5,234867,4.94394362589648,4.96217508829132,4.86887289838829,4.87959728803231,2190026.73155212,0.0,1.0
2001-12-18,46.36,46.44,46.1,46.1,347800,4.97182703897095,4.98040655068617,4.94394362589648,4.94394362589648,3243075.00514686,0.0,1.0
2001-12-19,46.7,47.25,46.12,46.61,333267,5.00828996376064,5.06727410680279,4.94608850382528,4.99863801308101,3107561.46561322,0.0,1.0
2001-12-20,46.9,47.36,46.65,46.95,300800,5.02973874304869,5.07907093541122,5.00292776893862,5.03510093787071,2804821.62607296,0.0,1.0
2001-12-21,47.32,47.4,46.89,46.94,560800,5.07478117955361,5.08336069126883,5.02866630408429,5.0340284989063,5229202.02094985,0.0,1.0
2001-12-24,47.6,47.94,47.07,47.25,177267,5.10480947055688,5.14127239534657,5.04797020544354,5.06727410680279,1652933.22868709,0.0,1.0
2001-12-26,48.29,48.5,47.5,47.5,106200,5.17880775910067,5.20132897735313,5.09408508091285,5.09408508091285,990266.145907408,0.0,1.0
2001-12-27,48.25,48.58,47.78,48.29,280667,5.17451800324306,5.20990848906835,5.12411337191613,5.17880775910067,2617090.66264966,0.0,1.0
2001-12-28,49.21,49.36,48.25,48.25,484800,5.27747214382572,5.29355872829176,5.17451800324306,5.17451800324306,4520536.98244738,0.0,1.0
2001-12-31,48.28,49.5,48.18,49.3,292667,5.17773532013627,5.3085728737934,5.16701093049224,5.28712409450534,2728985.14241321,0.0,1.0
2002-01-02,47.91,48.98,47.85,48.2,569267,5.13805507845337,5.25280604764446,5.13162044466695,5.16915580842104,5308152.90096301,0.0,1.0
2002-01-03,47.69,48.15,47.4,48.1,842400,5.11446142123651,5.16379361359903,5.08336069126883,5.15843141877702,7854992.47940113,0.0,1.0
2002-01-04,47.58,47.63,47.31,47.5,1054200,5.10266459262808,5.10802678745009,5.0737087405892,5.09408508091285,9829930.04722777,0.0,1.0
2002-01-07,47.6,47.7,47.36,47.69,230067,5.10480947055688,5.11553386020091,5.07907093541122,5.11446142123651,2145268.9396467,0.0,1.0
2002-01-08,46.84,47.6,46.62,47.6,257000,5.02330410926228,5.10480947055688,4.99971045204542,5.10480947055688,2396406.77493601,0.0,1.0
2002-01-09,45.82,46.62,45.65,46.1,498600,4.9139153348932,4.99971045204542,4.89568387249835,4.94394362589648,4649215.63417546,0.0,1.0
2002-01-10,45.31,45.66,44.7,45.65,419600,4.85922094770866,4.89675631146276,4.7938021708801,4.89568387249835,3912576.9757321,0.0,1.0
2002-01-11,44.39,45.6,44.16,45.3,208200,4.76055656298361,4.89032167767634,4.73589046680235,4.85814850874426,1941369.22389758,0.0,1.0
2002-01-14,44.45,44.46,43.8,43.95,243600,4.76699119677003,4.76806363573443,4.69728266408385,4.71336924854989,2271457.93920004,0.0,1.0
2002-01-15,44.84,45.13,44.49,44.8,374600,4.80881631638174,4.83991704634941,4.77128095262764,4.80452656052412,3492972.67661878,0.0,1.0
2002-01-16,43.95,45.09,43.8,45.09,276600,4.71336924854989,4.8356272904918,4.69728266408385,4.8356272904918,2579167.75854981,0.0,1.0
2002-01-17,45.0,45.07,44.2,44.2,390600,4.82597533981218,4.833482412563,4.74018022265996,4.74018022265996,3642165.31630352,0.0,1.0
2002-01-18,44.56,45.15,44.25,44.95,258800,4.77878802537846,4.84206192427822,4.74554241748198,4.82061314499017,2413190.94690054,0.0,1.0
2002-01-22,45.4,45.7,44.57,44.57,195400,4.86887289838829,4.90104606732037,4.77986046434286,4.77986046434286,1822015.11214979,0.0,1.0
2002-01-23,48.0,48.0,46.3,46.3,545267,5.14770702913299,5.14770702913299,4.96539240518453,4.96539240518453,5084363.94143592,0.0,1.0
2002-01-24,47.25,48.45,47.15,47.75,399067,5.06727410680279,5.19596678253111,5.05654971715876,5.12089605502292,3721116.19631668,0.0,1.0
2002-01-25,47.61,47.9,46.88,47.1,508067,5.10588190952129,5.13698263948896,5.02759386511989,5.05118752233675,4737491.05416891,0.0,1.0
2002-01-28,48.17,48.2,47.6,47.8,205800,5.16593849152784,5.16915580842104,5.10480947055688,5.12625824984494,1918990.32794486,0.0,1.0
2002-01-29,48.04,49.75,47.94,48.8,518267,5.1519967849906,5.33538384790346,5.14127239534657,5.23350214628521,4832601.36196794,0.0,1.0
2002-01-30,48.38,48.47,47.7,48.2,383467,5.18845970978029,5.19811166045992,5.11553386020091,5.16915580842104,3575653.37262407,0.0,1.0
2002-01-31,48.86,48.94,48.25,48.25,324867,5.23993678007162,5.24851629178684,5.17451800324306,5.17451800324306,3029235.32977874,0.0,1.0
2002-02-01,48.46,48.8,47.89,48.8,233467,5.19703922149551,5.23350214628521,5.13591020052456,5.23350214628521,2176972.37557971,0.0,1.0
2002-02-04,47.9,48.71,47.54,48.46,206067,5.13698263948896,5.22385019560558,5.09837483677047,5.19703922149551,1921479.9801196,0.0,1.0
2002-02-05,48.25,48.45,47.83,47.91,271400,5.17451800324306,5.19596678253111,5.12947556673814,5.13805507845337,2530680.15065226,0.0,1.0
2002-02-06,48.42,48.6,48.07,48.4,350800,5.1927494656379,5.21205336699715,5.15521410188381,5.1906045877091,3271048.62508775,0.0,1.0
2002-02-07,48.38,48.73,47.95,48.2,279467,5.18845970978029,5.22599507353439,5.14234483431098,5.16915580842104,2605901.21467331,0.0,1.0
2002-02-08,49.22,49.5,48.39,48.39,305067,5.27854458279012,5.3085728737934,5.1895321487447,5.1895321487447,2844609.43816888,0.0,1.0
2002-02-11,50.58,50.75,49.45,49.45,770400,5.42439628194889,5.44262774434373,5.30321067897138,5.30321067897138,7183625.60081984,0.0,1.0
2002-02-12,49.44,50.58,48.98,50.58,935867,5.30213824000698,5.42439628194889,5.25280604764446,5.42439628194889,8726529.25773944,0.0,1.0
2002-02-13,48.98,49.5,48.7,49.44,395000,5.25280604764446,5.3085728737934,5.22277775664118,5.30213824000698,3683193.29221682,0.0,1.0
2002-02-14,47.7,48.98,47.5,48.98,458400,5.11553386020091,5.25280604764446,5.09408508091285,5.25280604764446,4274369.12696757,0.0,1.0
2002-02-15,47.59,47.95,47.0,47.95,339667,5.10373703159248,5.14234483431098,5.04046313269272,5.14234483431098,3167238.52148711,0.0,1.0
2002-02-19,47.82,48.7,47.77,47.84,365000,5.12840312777374,5.22277775664118,5.12304093295173,5.13054800570255,3403457.09280795,0.0,1.0
2002-02-20,48.11,48.25,47.5,47.94,217000,5.15950385774142,5.17451800324306,5.09408508091285,5.14127239534657,2023425.17572418,0.0,1.0
2002-02-21,49.01,49.4,48.05,48.05,221200,5.25602336453766,5.29784848414937,5.153069223955,5.153069223955,2062588.24364142,0.0,1.0
2002-02-22,48.9,49.11,48.8,49.01,497467,5.24422653592923,5.26674775418169,5.23350214628521,5.25602336453766,4638650.93037779,0.0,1.0
2002-02-25,48.97,49.1,48.75,48.85,444600,5.25173360868005,5.26567531521729,5.22813995146319,5.23886434110722,4145690.47523949,0.0,1.0
2002-02-26,49.04,49.5,48.75,49.0,433400,5.25924068143087,5.3085728737934,5.22813995146319,5.25495092557326,4041255.62746018,0.0,1.0
2002-02-27,49.7,49.79,48.8,49.14,501867,5.33002165308145,5.33967360376107,5.23350214628521,5.2699650710749,4679678.90629109,0.0,1.0
2002-02-28,50.14,50.8,49.9,49.9,650800,5.37720896751517,5.44798993916575,5.3514704323695,5.3514704323695,6068410.61917647,0.0,1.0
2002-03-01,50.99,51.04,50.12,50.39,542667,5.4683662794894,5.47372847431141,5.37506408958636,5.40401994162524,5060120.13748715,0.0,1.0
2002-03-04,52.78,53.75,51.5,51.5,1047067,5.66033285411748,5.76435943366455,5.52306066667394,5.52306066667394,9763418.10354833,0.0,1.0
2002-03-05,51.82,52.98,51.63,52.98,631267,5.55737871353482,5.68178163340554,5.53700237321117,5.68178163340554,5886274.37974136,0.0,1.0
2002-03-06,52.39,52.55,51.69,51.69,606667,5.64156517224044,5.65879461349943,5.56618636673236,5.56618636673236,5633770.62209456,0.215,1.0
2002-03-07,52.8,53.16,52.3,53.0,572600,5.6857156154666,5.72448185829932,5.63187361153225,5.70725241704033,5317409.81166166,0.0,1.0
2002-03-08,51.05,52.79,50.5,52.79,488467,5.4972686016964,5.68463877538791,5.43804239736862,5.68463877538791,4536114.59740296,0.0,1.0
2002-03-11,50.92,51.14,50.21,50.8,314267,5.48326968067347,5.50696016240458,5.4068140350867,5.47034759972923,2918418.49333125,0.0,1.0
2002-03-12,49.87,50.62,49.45,50.6,459667,5.37020147241135,5.45096447831286,5.3249741891065,5.44881079815549,4268665.41372176,0.0,1.0
2002-03-13,49.75,50.17,49.62,49.62,336400,5.35727939146711,5.40250667477195,5.34328047044418,5.34328047044418,3123955.04827625,0.0,1.0
2002-03-14,49.98,50.07,49.6,50.0,431467,5.3820467132769,5.39173827398509,5.3411267902868,5.38420039343428,4006788.08803392,0.0,1.0
2002-03-15,50.77,50.89,50.05,50.33,315000,5.46711707949317,5.48003916043741,5.38958459382771,5.41973611603094,2925225.44651314,0.0,1.0
2002-03-18,50.64,51.35,49.8,51.02,277600,5.45311815847024,5.529573804057,5.36266359186054,5.49403808146034,2577912.96492713,0.0,1.0
2002-03-19,50.92,51.38,50.7,50.7,397267,5.48326968067347,5.53280432429306,5.45957919894236,5.45957919894236,3689192.18241249,0.0,1.0
2002-03-20,51.11,51.22,50.35,51.0,203267,5.50372964216852,5.51557488303407,5.42188979618832,5.49188440130296,1887624.76455996,0.0,1.0
2002-03-21,50.01,51.42,49.85,51.3,339867,5.38527723351296,5.53711168460781,5.36804779225398,5.52418960366357,3156151.10104788,0.0,1.0
2002-03-22,50.05,50.12,49.13,49.76,294267,5.38958459382771,5.39712247437852,5.29051530658852,5.35835623154579,2732689.89355264,0.0,1.0
2002-03-25,48.45,49.98,48.22,49.98,332267,5.21729018123782,5.3820467132769,5.19252285942802,5.3820467132769,3085574.233132,0.0,1.0
2002-03-26,48.86,49.01,48.35,48.35,160800,5.26144062446398,5.27759322564428,5.20652178045095,5.20652178045095,1493257.94222004,0.0,1.0
2002-03-27,49.97,50.45,48.87,48.87,273000,5.38096987319822,5.43265819697519,5.26251746454266,5.26251746454266,2535195.38697805,0.0,1.0
2002-03-28,49.96,50.36,49.52,49.72,233067,5.37989303311953,5.422966636267,5.33251206965731,5.35404887123105,2164360.37823009,0.0,1.0
2002-04-01,48.64,49.5,48.51,49.5,294800,5.23775014273287,5.33035838949993,5.22375122170994,5.33035838949993,2737639.56073674,0.0,1.0
2002-04-02,47.35,48.39,47.26,48.39,547200,5.09883777258226,5.21082914076569,5.08914621187408,5.21082914076569,5081534.48994282,0.0,1.0
2002-04-03,47.38,47.73,47.0,47.36,536867,5.10206829281832,5.13975769557236,5.06114836982822,5.09991461266095,4985577.8088672,0.0,1.0
2002-04-04,47.11,47.51,46.79,47.13,406800,5.07299361069378,5.11606721384125,5.0385347281758,5.07514729085115,3777719.71949696,0.0,1.0
2002-04-05,47.4,47.7,47.28,47.35,293200,5.1042219729757,5.1365271753363,5.09129989203145,5.09883777258226,2722781.27275445,0.0,1.0
2002-04-08,47.2,47.39,46.87,47.15,404200,5.08268517140196,5.10314513289701,5.04714944880529,5.07730097100852,3753575.00152575,0.0,1.0
2002-04-09,47.18,47.58,47.07,47.25,373400,5.08053149124458,5.12360509439206,5.06868625037903,5.08806937179539,3467552.95786669,0.0,1.0
2002-04-10,47.6,48.23,47.29,47.29,324600,5.12575877454943,5.1935996995067,5.09237673211014,5.09237673211014,3014375.17440687,0.0,1.0
2002-04-11,47.02,48.44,47.02,47.7,416800,5.0633020499856,5.21621334115913,5.0633020499856,5.1365271753363,3870584.01938627,0.0,1.0
2002-04-12,49.11,50.41,47.2,47.2,1092267,5.28836162643115,5.42835083666044,5.08268517140196,5.08268517140196,10143261.0247193,0.0,1.0
2002-04-15,48.1,49.24,47.59,49.23,459267,5.17960077848377,5.30236054745408,5.12468193447075,5.30128370737539,4264950.84172619,0.0,1.0
2002-04-16,48.9,48.9,47.93,48.2,863067,5.26574798477872,5.26574798477872,5.1612944971461,5.19036917927064,8014811.27125637,0.0,1.0
2002-04-17,50.37,50.85,48.91,48.95,1357067,5.42404347634569,5.47573180012266,5.26682482485741,5.27113218517216,12602307.6857881,0.0,1.0
2002-04-18,49.8,51.0,49.51,51.0,500800,5.36266359186054,5.49188440130296,5.33143522957862,5.49188440130296,4650644.13845644,0.0,1.0
2002-04-19,50.66,51.12,49.85,49.85,470200,5.45527183862761,5.50480648224721,5.36804779225398,5.36804779225398,4366479.38079517,0.0,1.0
2002-04-22,51.36,51.58,50.3,50.75,1010000,5.53065064413569,5.5543411258668,5.41650559579488,5.46496339933579,9379294.2888199,0.0,1.0
2002-04-23,47.25,50.91,46.83,50.9,1440400,5.08806937179539,5.48219284059478,5.04284208849054,5.48111600051609,13376173.7560556,0.0,1.0
2002-04-24,47.05,48.2,46.24,47.6,1367800,5.06653257022166,5.19036917927064,4.97930852384802,5.12575877454943,12701978.9388593,0.0,1.0
2002-04-25,47.89,48.29,46.85,46.95,430000,5.15698713683135,5.20006073997883,5.04499576864792,5.05576416943479,3993164.89524016,0.0,1.0
2002-04-26,49.01,49.48,48.5,48.5,614200,5.27759322564428,5.32820470934256,5.22267438163125,5.22267438163125,5703725.29920117,0.0,1.0
2002-04-29,47.93,49.46,47.82,49.02,444200,5.1612944971461,5.32605102918519,5.14944925628054,5.27867006572297,4125032.20108297,0.0,1.0
2002-04-30,47.85,48.3,47.12,47.93,454000,5.1526797765166,5.20113758005751,5.07407045077246,5.1612944971461,4216039.21497449,0.0,1.0
2002-05-01,48.65,49.6,47.0,47.7,556000,5.23882698281155,5.3411267902868,5.06114836982822,5.1365271753363,5163255.07384541,0.0,1.0
2002-05-02,49.8,49.95,48.5,48.9,372067,5.36266359186054,5.37881619304084,5.22267438163125,5.26574798477872,3455174.14669144,0.0,1.0
2002-05-03,49.86,50.91,49.5,50.1,468600,5.36912463233266,5.48219284059478,5.33035838949993,5.39496879422115,4351621.09281288,0.0,1.0
2002-05-06,48.39,50.05,48.38,50.05,331267,5.21082914076569,5.38958459382771,5.20975230068701,5.38958459382771,3076287.80314307,0.0,1.0
2002-05-07,48.08,48.17,47.38,48.14,454000,5.1774470983264,5.18713865903458,5.10206829281832,5.18390813879852,4216039.21497449,0.0,1.0
2002-05-08,49.45,49.75,48.68,48.75,531600,5.3249741891065,5.35727939146711,5.24205750304761,5.24959538359842,4936666.18211551,0.0,1.0
2002-05-09,49.45,50.56,49.3,49.45,420667,5.3249741891065,5.44450343784074,5.3088215879262,5.3249741891065,3906494.64415347,0.0,1.0
2002-05-10,49.54,50.06,49.3,49.45,257867,5.33466574981468,5.3906614339064,5.3088215879262,5.3249741891065,2394663.84195557,0.0,1.0
2002-05-13,49.75,50.36,49.32,49.64,497400,5.35727939146711,5.422966636267,5.31097526808357,5.34543415060155,4619070.27649408,0.0,1.0
2002-05-14,50.47,50.7,49.96,50.0,194667,5.43481187713256,5.45957919894236,5.37989303311953,5.38420039343428,1807761.46665515,0.0,1.0
2002-05-15,50.35,50.54,49.82,50.07,311067,5.42188979618832,5.44234975768337,5.36481727201791,5.39173827398509,2888701.91736667,0.0,1.0
2002-05-16,50.33,50.6,50.1,50.36,194200,5.41973611603094,5.44881079815549,5.39496879422115,5.422966636267,1803424.70385032,0.0,1.0
2002-05-17,50.74,51.23,50.33,50.33,246600,5.46388655925711,5.51665172311276,5.41973611603094,5.41973611603094,2290033.63527028,0.0,1.0
2002-05-20,50.0,50.74,49.6,50.74,156200,5.38420039343428,5.46388655925711,5.3411267902868,5.46388655925711,1450540.36427096,0.0,1.0
2002-05-21,49.69,50.99,49.65,50.5,671200,5.35081835099498,5.49080756122428,5.34651099068024,5.43804239736862,6233051.80857022,0.0,1.0
2002-05-22,50.81,50.82,49.56,49.6,207867,5.47142443980791,5.4725012798866,5.33681942997206,5.3411267902868,1930342.34250904,0.0,1.0
2002-05-23,50.76,51.12,50.3,50.81,336800,5.46604023941448,5.50480648224721,5.41650559579488,5.47142443980791,3127669.62027182,0.0,1.0
2002-05-24,50.25,50.97,50.25,50.97,262000,5.41112139540145,5.4886538810669,5.41112139540145,5.4886538810669,2433044.65709982,0.0,1.0
2002-05-28,49.95,50.4,49.8,50.3,213467,5.37881619304084,5.42727399658175,5.36266359186054,5.41650559579488,1982346.35044705,0.0,1.0
2002-05-29,49.39,50.08,49.13,49.96,246800,5.31851314863438,5.39281511406377,5.29051530658852,5.37989303311953,2291890.92126807,0.0,1.0
2002-05-30,49.45,49.9,49.24,49.3,170600,5.3249741891065,5.37343199264741,5.30236054745408,5.3088215879262,1584264.95611156,0.0,1.0
2002-05-31,49.65,50.0,49.15,49.65,930400,5.34651099068024,5.38420039343428,5.29266898674589,5.34651099068024,8640094.46170102,0.0,1.0
2002-06-03,49.56,49.9,49.26,49.75,158600,5.33681942997206,5.37343199264741,5.30451422761145,5.35727939146711,1472827.79624439,0.0,1.0
2002-06-04,49.0,49.77,48.67,49.57,268800,5.27651638556559,5.35943307162448,5.24098066296893,5.33789627005074,2496192.38102455,0.0,1.0
2002-06-05,49.51,49.62,48.63,48.85,332400,5.35458729127039,5.36648397077028,5.25941385527124,5.28320721427103,3073462.64143086,0.215,1.0
2002-06-06,49.42,49.72,49.17,49.56,167067,5.34485364440684,5.377299133952,5.31781573645254,5.35999487286125,1544747.84330905,0.0,1.0
2002-06-07,50.18,50.4,49.21,49.45,264267,5.42704888458792,5.45084224358771,5.32214180172522,5.34809819336136,2443486.01643505,0.0,1.0
2002-06-10,50.5,51.33,50.01,50.18,342200,5.46165740676943,5.55142326117772,5.408663107179,5.42704888458792,3164076.16094356,0.0,1.0
2002-06-11,50.3,51.05,50.15,50.9,189667,5.44002708040599,5.5211408042689,5.42380433563341,5.50491805949632,1753713.71483835,0.0,1.0
2002-06-12,49.87,50.38,49.71,50.3,179067,5.39352187872459,5.44867921095137,5.37621761763383,5.44002708040599,1655703.17332461,0.0,1.0
2002-06-13,49.75,49.8,49.39,49.75,214400,5.38054368290652,5.38595126449738,5.34160909545232,5.38054368290652,1982401.89627791,0.0,1.0
2002-06-14,49.2,49.4,48.65,49.3,213400,5.32106028540705,5.34269061177049,5.26157688790758,5.33187544858877,1973155.61877661,0.0,1.0
2002-06-17,49.8,49.99,49.14,49.2,156667,5.38595126449738,5.40650007454265,5.31457118749802,5.32106028540705,1448586.55729557,0.0,1.0
2002-06-18,49.81,50.03,49.68,49.79,114867,5.38703278081555,5.41082613981534,5.37297306867932,5.38486974817921,1062092.15774139,0.0,1.0
2002-06-19,50.39,50.75,49.81,49.81,343467,5.44976072726954,5.48869531472374,5.38703278081555,5.38703278081555,3175791.1945377,0.0,1.0
2002-06-20,50.86,51.13,50.36,50.6,221467,5.50059199422363,5.52979293481428,5.44651617831502,5.47247256995116,2047745.33937957,0.0,1.0
2002-06-21,50.1,51.04,49.92,50.65,364067,5.41839675404255,5.52005928795073,5.39892946031545,5.47788015154202,3366264.5110644,0.0,1.0
2002-06-24,52.16,52.22,50.07,50.07,538067,5.64118911558601,5.64767821349505,5.41515220508803,5.41515220508803,4975116.79628995,0.0,1.0
2002-06-25,51.78,52.8,51.5,52.8,699800,5.60009149549547,5.71040615994903,5.56980903858665,5.71040615994903,6470544.99540709,0.0,1.0
2002-06-26,51.95,52.4,51.4,51.77,502400,5.6184772729044,5.66714550722214,5.55899387540493,5.5990099791773,4645329.81665121,0.0,1.0
2002-06-27,52.5,52.57,51.8,52.2,449200,5.67796067040387,5.68553128463107,5.60225452813181,5.6455151808587,4153427.85358225,0.0,1.0
2002-06-28,51.8,53.06,51.8,52.5,787400,5.60225452813181,5.73852558422151,5.60225452813181,5.67796067040387,7280518.90452064,0.0,1.0
2002-07-01,52.15,52.53,51.63,52.05,328067,5.64010759926784,5.68120521935838,5.58386875072289,5.62929243608612,3033398.52101774,0.0,1.0
2002-07-02,51.17,52.38,50.84,52.38,562667,5.53411900008697,5.6649824745858,5.49842896158729,5.6649824745858,5202575.22282183,0.0,1.0
2002-07-03,51.05,51.5,49.84,51.15,646000,5.5211408042689,5.56980903858665,5.39027732977007,5.53195596745062,5973095.26583735,0.0,1.0
2002-07-05,52.0,52.27,51.74,52.05,321467,5.62388485449526,5.65308579508591,5.59576543022278,5.62929243608612,2972373.08950919,0.0,1.0
2002-07-08,52.3,52.34,51.9,51.9,340400,5.65633034404042,5.66065640931311,5.61306969131354,5.61306969131354,3147432.86144123,0.0,1.0
2002-07-09,51.71,52.49,51.7,52.28,430667,5.59252088126827,5.67687915408569,5.59143936495009,5.65416731140408,3982066.59265073,0.0,1.0
2002-07-10,50.42,51.71,50.35,51.71,287067,5.45300527622406,5.59252088126827,5.44543466199685,5.59252088126827,2654301.1434646,0.0,1.0
2002-07-11,49.51,50.3,48.96,50.1,554267,5.35458729127039,5.44002708040599,5.29510389377092,5.41839675404255,5124906.49181094,0.0,1.0
2002-07-12,48.27,49.33,47.95,49.33,574000,5.22047926781704,5.33511999754329,5.18587074563553,5.33511999754329,5307363.28574402,0.0,1.0
2002-07-15,47.71,48.02,45.87,48.02,551600,5.1599143539994,5.19344135986274,4.96091535145572,5.19344135986274,5100246.66971499,0.0,1.0
2002-07-16,47.31,48.05,46.7,47.6,331400,5.11665370127251,5.19668590881725,5.05068120586401,5.14801767449951,3064216.36392957,0.0,1.0
2002-07-17,47.19,48.14,46.63,47.7,348267,5.10367550545445,5.2064195556808,5.04311059163681,5.15883283768123,3220173.32654392,0.0,1.0
2002-07-18,46.97,47.84,46.74,47.0,269800,5.07988214645466,5.17397406613564,5.0550072711367,5.08312669540918,2494645.66984972,0.0,1.0
2002-07-19,46.77,47.07,46.0,46.5,391800,5.05825182009122,5.09069730963638,4.97497506359196,5.02905087950057,3622691.52500785,0.0,1.0
2002-07-22,45.65,47.23,45.07,46.7,670467,4.93712199245593,5.10800157072713,4.87439404600195,5.05068120586401,6199323.93746157,0.0,1.0
2002-07-23,43.78,46.02,43.42,45.55,572600,4.73487844095774,4.9771380962283,4.69594385350354,4.92630682927421,5294418.49724221,0.0,1.0
2002-07-24,45.35,45.55,42.71,43.3,646400,4.90467650291077,4.92630682927421,4.61915619491332,4.68296565768547,5976793.77683787,0.0,1.0
2002-07-25,46.13,46.4,44.55,45.25,366267,4.9890347757282,5.01823571631885,4.81815519745699,4.89386133972905,3386606.32156726,0.0,1.0
2002-07-26,46.3,46.33,45.15,46.13,274267,5.00742055313712,5.01066510209164,4.88304617654732,4.9890347757282,2535948.79144801,0.0,1.0
2002-07-29,47.65,48.25,46.71,46.8,352067,5.15342525609037,5.2183162351807,5.05176272218218,5.06149636904573,3255309.18104885,0.0,1.0
2002-07-30,47.83,48.79,47.1,47.5,265600,5.17289254981747,5.27671811636199,5.0939418585909,5.13720251131778,2455811.30434427,0.0,1.0
2002-07-31,47.99,48.6,47.27,47.7,311200,5.19019681090822,5.25616930631672,5.11232763599982,5.15883283768123,2877441.55840338,0.0,1.0
2002-08-01,46.89,48.1,46.8,47.74,302267,5.07123001590928,5.20209349040811,5.06149636904573,5.16315890295392,2794844.5614843,0.0,1.0
2002-08-02,46.4,47.2,45.99,46.9,455400,5.01823571631885,5.10475702177262,4.97389354727379,5.07231153222745,4210754.77409029,0.0,1.0
2002-08-05,44.84,46.8,44.6,46.35,127000,4.84951917068399,5.06149636904573,4.82356277904786,5.01282813472799,1174277.24266462,0.0,1.0
2002-08-06,46.56,46.92,45.4,45.4,374667,5.0355399774096,5.0744745648638,4.91008408450163,4.91008408450163,3464275.05257815,0.0,1.0
2002-08-07,48.09,48.3,46.41,46.76,288267,5.20101197408994,5.22372381677156,5.01931723263702,5.05717030377304,2665396.67646615,0.0,1.0
2002-08-08,48.87,48.87,47.43,48.1,273800,5.28537024690737,5.28537024690737,5.12963189709058,5.20209349040811,2531630.7798549,0.0,1.0
2002-08-09,48.04,48.67,48.01,48.67,377867,5.19560439249908,5.26373992054393,5.19235984354456,5.26373992054393,3493863.14058229,0.0,1.0
2002-08-12,47.24,47.9,46.91,47.85,217667,5.10908308704531,5.18046316404467,5.07339304854563,5.17505558245381,2012609.48487464,0.0,1.0
2002-08-13,46.57,47.64,46.46,47.34,392600,5.03662149372777,5.15234373977219,5.02472481422788,5.11989825022703,3630088.54700889,0.0,1.0
2002-08-14,47.19,47.2,45.51,46.57,607267,5.10367550545445,5.10475702177262,4.92198076400152,5.03662149372777,5614959.19937964,0.0,1.0
2002-08-15,46.16,47.65,45.85,47.4,476067,4.99227932468271,5.15342525609037,4.95875231881938,5.12638734813606,4401847.59120958,0.0,1.0
2002-08-16,46.21,46.54,45.97,46.14,256800,4.99768690627358,5.03337694477326,4.97173051463744,4.99011629204637,2374444.06233286,0.0,1.0
2002-08-19,46.35,46.35,45.8,46.21,308267,5.01282813472799,5.01282813472799,4.95334473722852,4.99768690627358,2850322.22649207,0.0,1.0
2002-08-20,45.74,46.22,45.61,46.22,253667,4.94685563931948,4.99876842259175,4.93279592718324,4.99876842259175,2345475.47492131,0.0,1.0
2002-08-21,45.69,46.16,45.26,45.87,490400,4.94144805772862,4.99227932468271,4.89494285604722,4.96091535145572,4534374.48663566,0.0,1.0
2002-08-22,45.79,46.12,45.43,45.75,235267,4.95226322091034,4.98795325941003,4.91332863345615,4.94793715563766,2175343.96889746,0.0,1.0
2002-08-23,45.06,46.02,45.03,45.54,227600,4.87331252968378,4.9771380962283,4.87006798072926,4.92522531295604,2104452.75929502,0.0,1.0
2002-08-26,45.84,46.05,44.81,45.06,220067,4.95767080250121,4.98038264518282,4.84627462172947,4.87331252968378,2034800.55087775,0.0,1.0
2002-08-27,46.6,46.79,46.32,46.42,339000,5.03986604268229,5.06041485272756,5.00958358577347,5.02039874895519,3134488.07293941,0.0,1.0
2002-08-28,44.45,45.9,44.25,45.7,471200,4.80734003427527,4.96415990041024,4.78570970791183,4.94252957404679,4356845.95861078,0.0,1.0
2002-08-29,43.44,43.98,43.03,43.95,379200,4.69810688613988,4.75650876732118,4.65376471709483,4.75326421836667,3506188.42849153,0.0,1.0
2002-08-30,43.6,43.88,43.15,43.15,354067,4.71541114723064,4.74569360413946,4.66674291291289,4.66674291291289,3273801.73605144,0.0,1.0
2002-09-03,42.75,43.4,42.35,43.4,291400,4.62348226018601,4.6937808208672,4.58022160745912,4.6937808208672,2694365.26387771,0.0,1.0
2002-09-04,41.58,43.05,41.0,42.58,762067,4.52019745180056,4.68000241221776,4.4571451544931,4.62890830922723,7010035.77783488,0.215,1.0
2002-09-05,39.08,39.18,38.2,38.75,2818000,4.24842030823391,4.25929139397658,4.15275475369845,4.21254572528311,25921973.8184946,0.0,1.0
2002-09-06,39.13,39.77,39.01,39.25,482667,4.25385585110524,4.32343079985831,4.24081054821404,4.26690115399644,4439915.30768322,0.0,1.0
2002-09-09,39.85,40.0,38.91,39.25,379600,4.33212766845244,4.34843429706644,4.22993946247138,4.26690115399644,3491831.53353461,0.0,1.0
2002-09-10,41.05,41.06,39.9,39.9,651067,4.46258069736443,4.4636678059387,4.33756321132377,4.33756321132377,5988978.61181185,0.0,1.0
2002-09-11,41.92,42.3,41.53,41.7,492267,4.55715914332563,4.59846926914776,4.51476190892923,4.53324275469176,4528222.9544744,0.0,1.0
2002-09-12,41.0,41.89,40.8,41.89,453867,4.4571451544931,4.55389781760283,4.43540298300777,4.55389781760283,4174992.36730968,0.0,1.0
2002-09-13,40.83,40.85,40.12,40.75,535667,4.43866430873057,4.4408385258791,4.36147959995764,4.42996744013644,4927447.10767619,0.0,1.0
2002-09-16,39.88,40.83,39.79,40.83,736467,4.33538899417524,4.43866430873057,4.32560501700684,4.43866430873057,6774548.71972506,0.0,1.0
2002-09-17,39.5,40.56,39.3,40.4,604667,4.29407886835311,4.40931237722537,4.27233669686778,4.3919186400371,5562158.31898781,0.0,1.0
2002-09-18,39.77,39.86,38.8,39.0,619067,4.32343079985831,4.33321477702671,4.21798126815445,4.23972343963978,5694619.78917458,0.0,1.0
2002-09-19,39.56,40.75,39.33,39.77,205400,4.30060151979871,4.42996744013644,4.27559802259058,4.32343079985831,1889415.69280297,0.0,1.0
2002-09-20,40.5,40.67,39.49,39.75,233800,4.40278972577977,4.4212705715423,4.29299175977884,4.32125658270977,2150659.14789355,0.0,1.0
2002-09-23,39.43,39.8,39.0,39.75,329267,4.28646910833324,4.32669212558111,4.23972343963978,4.32125658270977,3028832.70166581,0.0,1.0
2002-09-24,38.49,39.36,38.35,38.6,623600,4.18428090235218,4.27885934831338,4.16906138231245,4.19623909666911,5736317.55614379,0.0,1.0
2002-09-25,38.6,39.09,38.4,38.76,244267,4.19623909666911,4.24950741680818,4.17449692518378,4.21363283385738,2246942.07903556,0.0,1.0
2002-09-26,39.19,39.26,38.42,38.65,466667,4.26037850255084,4.26798826257071,4.17667114233232,4.20167463954045,4292735.89636459,0.0,1.0
2002-09-27,37.85,39.1,37.68,39.1,506200,4.11470595359912,4.25059452538244,4.09622510783659,4.25059452538244,4656388.62559331,0.0,1.0
2002-09-30,37.34,37.8,36.73,37.43,581667,4.05926341631152,4.10927041072779,3.99294979328126,4.06904739347992,5350587.91521727,0.0,1.0
2002-10-01,39.1,39.18,37.44,37.65,342800,4.25059452538244,4.25929139397658,4.07013450205419,4.09296378211379,3153318.88750175,0.0,1.0
2002-10-02,37.34,38.55,37.14,38.5,588200,4.05926341631152,4.19080355379778,4.03752124482619,4.18536801092645,5410683.10860131,0.0,1.0
2002-10-03,37.5,37.99,37.25,37.34,398200,4.07665715349979,4.12992547363885,4.04947943914312,4.05926341631152,3662927.59919252,0.0,1.0
2002-10-04,36.93,37.85,35.96,37.8,457000,4.01469196476659,4.11470595359912,3.90924243306273,4.10927041072779,4203811.93578851,0.0,1.0
2002-10-07,36.32,37.29,36.17,36.65,316667,3.94837834173633,4.05382787344019,3.93207171312233,3.98425292468713,2912928.91525238,0.0,1.0
2002-10-08,37.44,37.9,36.5,36.5,539400,4.07013450205419,4.12014149647045,3.96794629607313,3.96794629607313,4961785.90407947,0.0,1.0
2002-10-09,36.8,37.35,36.5,37.35,395867,4.00055955330112,4.06035052488579,3.96794629607313,4.06035052488579,3641467.00127963,0.0,1.0
2002-10-10,38.53,38.83,36.74,36.75,407867,4.18862933664925,4.22124259387725,3.99403690185552,3.99512401042979,3751851.5597686,0.0,1.0
2002-10-11,40.01,40.31,39.49,39.5,428400,4.34952140564071,4.3821346628687,4.29299175977884,4.29407886835311,3940728.73805644,0.0,1.0
2002-10-14,39.5,39.94,39.21,39.9,101600,4.29407886835311,4.34191164562084,4.26255271969938,4.33756321132377,934589.261873331,0.0,1.0
2002-10-15,41.95,42.15,40.4,40.4,330467,4.56042046904843,4.58216264053376,4.3919186400371,4.3919186400371,3039871.1575147,0.0,1.0
2002-10-16,41.66,41.7,41.15,41.23,368600,4.5288943203947,4.53324275469176,4.4734517831071,4.48214865170123,3390645.68825305,0.0,1.0
2002-10-17,43.55,43.69,42.2,42.6,488467,4.73435784093109,4.74957736097082,4.58759818340509,4.63108252637576,4493267.84428622,0.0,1.0
2002-10-18,43.52,43.7,42.8,43.4,281067,4.73109651520829,4.75066446954509,4.65282469786109,4.71805121231709,2585454.72506842,0.0,1.0
2002-10-21,43.75,44.0,42.85,43.3,290267,4.75610001241642,4.78327772677308,4.65826024073242,4.70718012657442,2670082.88657663,0.0,1.0
2002-10-22,43.25,44.35,43.1,43.72,382467,4.70174458370309,4.82132652687242,4.68543795508909,4.75283868669362,3518204.24430027,0.0,1.0
2002-10-23,41.72,43.1,41.05,43.1,970600,4.5354169718403,4.68543795508909,4.46258069736443,4.68543795508909,8928271.03911667,0.0,1.0
2002-10-24,41.45,42.6,41.35,41.9,383067,4.5060650403351,4.63108252637576,4.49519395459243,4.5549849261771,3523723.47222472,0.0,1.0
2002-10-25,41.45,41.65,40.55,41.39,239667,4.5060650403351,4.52780721182043,4.4082252686511,4.4995423888895,2204627.99828145,0.0,1.0
2002-10-28,42.2,42.69,40.97,42.0,283067,4.58759818340509,4.64086650354416,4.4538838287703,4.56585601191976,2603852.15148325,0.0,1.0
2002-10-29,42.28,42.57,41.85,42.0,414000,4.59629505199923,4.62782120065296,4.54954938330576,4.56585601191976,3808267.26786967,0.0,1.0
2002-10-30,42.65,43.35,42.25,42.25,374400,4.63651806924709,4.71261566944575,4.59303372627643,4.59303372627643,3443998.22485605,0.0,1.0
2002-10-31,42.67,43.1,42.4,42.7,345000,4.63869228639562,4.68543795508909,4.60934035489043,4.64195361211842,3173556.05655807,0.0,1.0
2002-11-01,42.8,42.93,41.83,42.1,321200,4.65282469786109,4.66695710932656,4.54737516615723,4.57672709766243,2954626.68222159,0.0,1.0
2002-11-04,43.16,44.14,43.0,43.15,253267,4.69196060653469,4.79849724681282,4.67456686934642,4.69087349796042,2329730.49790229,0.0,1.0
2002-11-05,43.65,43.78,42.58,43.16,274800,4.74522892667375,4.75936133813922,4.62890830922723,4.69196060653469,2527806.38939755,0.0,1.0
2002-11-06,44.64,44.75,43.6,43.9,537267,4.85285267552615,4.86481086984308,4.73979338380242,4.77240664103042,4942165.04880806,0.0,1.0
2002-11-07,44.73,45.24,44.5,44.77,570400,4.86263665269455,4.91807918998214,4.83763315548641,4.86698508699161,5246946.01350932,0.0,1.0
2002-11-08,44.73,44.84,44.5,44.7,369800,4.86263665269455,4.87459484701148,4.83763315548641,4.85937532697175,3401684.14410194,0.0,1.0
2002-11-11,42.78,44.4,42.55,44.4,498467,4.65065048071256,4.82676206974375,4.62564698350443,4.82676206974375,4585254.97636037,0.0,1.0
2002-11-12,42.44,43.47,42.35,42.98,543200,4.61368878918749,4.72566097233695,4.60390481201909,4.67239265219789,4996741.01426765,0.0,1.0
2002-11-13,42.2,43.2,41.69,42.41,406067,4.58759818340509,4.69630904083176,4.5321556461175,4.61042746346469,3735293.87599526,0.0,1.0
2002-11-14,41.79,42.45,41.67,42.45,347000,4.54302673186016,4.61477589776176,4.52998142896896,4.61477589776176,3191953.48297289,0.0,1.0
2002-11-15,41.98,42.21,41.39,41.57,303267,4.56368179477123,4.58868529197936,4.4995423888895,4.5191103432263,2789666.15827302,0.0,1.0
2002-11-18,41.83,42.34,41.67,42.2,211867,4.54737516615723,4.60281770344483,4.52998142896896,4.58759818340509,1948903.77111532,0.0,1.0
2002-11-19,41.69,41.97,41.44,41.63,100000,4.5321556461175,4.56259468619696,4.50497793176083,4.5256329946719,919871.320741467,0.0,1.0
2002-11-20,41.91,42.0,41.5,41.69,166467,4.55607203475136,4.56585601191976,4.51150058320643,4.5321556461175,1531282.1914987,0.0,1.0
2002-11-21,42.1,42.69,41.81,42.1,181400,4.57672709766243,4.64086650354416,4.5452009490087,4.57672709766243,1668646.57582502,0.0,1.0
2002-11-22,41.2,42.1,40.81,42.1,210400,4.47888732597843,4.57672709766243,4.43649009158204,4.57672709766243,1935409.25884005,0.0,1.0
2002-11-25,41.9,42.0,41.04,41.21,206600,4.5549849261771,4.56585601191976,4.46149358879017,4.4799744345527,1900454.14865187,0.0,1.0
2002-11-26,40.25,41.0,39.37,39.5,1503400,4.3756120114231,4.4571451544931,4.27994645688764,4.29407886835311,13829345.4360272,0.0,1.0
2002-11-27,41.25,41.83,40.4,40.55,270667,4.48432286884977,4.54737516615723,4.3919186400371,4.4082252686511,2489788.10771131,0.0,1.0
2002-11-29,41.03,41.66,41.0,41.55,78067,4.4604064802159,4.5288943203947,4.4571451544931,4.51693612607776,718115.943963241,0.0,1.0
2002-12-02,42.65,42.69,41.52,41.73,370600,4.63651806924709,4.64086650354416,4.51367480035496,4.53650408041456,3409043.11466788,0.0,1.0
2002-12-03,43.84,44.01,42.52,42.62,481800,4.76588398958482,4.78436483534735,4.62238565778163,4.63325674352429,4431940.02333239,0.0,1.0
2002-12-04,44.78,45.45,43.84,44.3,599467,4.89144502991261,4.96463100959197,4.78876619275053,4.83901328327666,5487975.86313253,0.215,1.0
2002-12-05,44.24,44.9,43.87,44.84,422067,4.83245931494716,4.9045529665716,4.79204317691528,4.89799899824211,3863921.63142385,0.0,1.0
2002-12-06,44.7,44.72,43.8,43.87,280800,4.88270640547329,4.88489106158312,4.78439688053087,4.79204317691528,2570656.30362908,0.0,1.0
2002-12-09,44.22,44.6,44.08,44.6,111267,4.83027465883733,4.87178312492413,4.81498206606851,4.87178312492413,1018622.56031302,0.0,1.0
2002-12-10,44.38,44.52,43.7,44.22,271600,4.84775190771598,4.8630445004848,4.77347359998171,4.83027465883733,2486432.52160135,0.0,1.0
2002-12-11,45.19,45.6,44.25,44.25,273267,4.93623048016416,4.9810159304157,4.83355164300208,4.83355164300208,2501693.50471442,0.0,1.0
2002-12-12,44.2,45.16,44.15,45.1,156000,4.8280900027275,4.93295349599941,4.82262836245292,4.92639952766992,1428142.39090505,0.0,1.0
2002-12-13,43.2,43.84,42.62,42.8,493000,4.71885719723593,4.78876619275053,4.65550217005082,4.6751640750393,4513296.14561658,0.0,1.0
2002-12-16,42.87,43.38,42.81,43.3,730000,4.68281037142371,4.73851910222441,4.67625640309421,4.72978047778508,6682974.00872233,0.0,1.0
2002-12-17,41.54,43.27,41.43,43.05,729867,4.53753074011992,4.72650349362034,4.52551513151584,4.70247227641219,6681756.42578649,0.0,1.0
2002-12-18,41.82,42.15,41.01,41.49,787200,4.56811592565756,4.60416275146978,4.47963735320938,4.53206909984534,7206626.21872084,0.0,1.0
2002-12-19,42.03,42.25,41.65,41.76,369200,4.59105481481079,4.61508603201893,4.54954634872399,4.56156195732806,3379936.99180861,0.0,1.0
2002-12-20,41.55,42.15,41.52,42.15,355600,4.53862306817483,4.60416275146978,4.53534608401009,4.60416275146978,3255432.27055022,0.0,1.0
2002-12-23,41.19,41.78,40.64,41.58,706200,4.49929925819787,4.5637466134379,4.4392212151775,4.54190005233958,6465090.74652014,0.0,1.0
2002-12-24,41.14,41.23,40.92,41.22,95267,4.49383761792329,4.50366857041753,4.46980640071514,4.50257624236261,872146.417656096,0.0,1.0
2002-12-26,41.5,41.84,41.1,41.14,120400,4.53316142790025,4.57030058176739,4.48946830570363,4.49383761792329,1102232.97349338,0.0,1.0
2002-12-27,40.63,41.1,40.63,41.0,156600,4.43812888712259,4.48946830570363,4.43812888712259,4.47854502515447,1433635.24625468,0.0,1.0
2002-12-30,41.19,41.23,40.02,40.63,466800,4.49929925819787,4.50366857041753,4.37149687577273,4.43812888712259,4273441.46201586,0.0,1.0
2002-12-31,41.56,41.92,41.34,41.4,214867,4.53971539622975,4.57903920620672,4.5156841790216,4.5222381473511,1967055.58401663,0.0,1.0
2003-01-02,42.64,42.73,41.4,41.4,306267,4.65768682616065,4.66751777865489,4.5222381473511,4.5222381473511,2803800.54894433,0.0,1.0
2003-01-03,42.68,42.75,42.35,42.65,201200,4.66205613838031,4.66970243476472,4.62600931256809,4.65877915421556,1841937.49391087,0.0,1.0
2003-01-06,43.0,43.59,42.83,42.95,276000,4.69701063613761,4.76145799137764,4.67844105920405,4.69154899586303,2526713.46083201,0.0,1.0
2003-01-07,42.51,43.05,42.13,42.97,587000,4.64348656144674,4.70247227641219,4.60197809535995,4.69373365197287,5373843.48372604,0.0,1.0
2003-01-08,41.64,42.49,41.45,42.49,500600,4.54845402066907,4.64130190533691,4.52769978762568,4.64130190533691,4582872.31337863,0.0,1.0
2003-01-09,42.04,42.31,41.83,41.85,571000,4.5921471428657,4.62164000034843,4.56920825371247,4.5713929098223,5227367.34106911,0.0,1.0
2003-01-10,42.0,42.18,41.7,41.9,655467,4.58777783064604,4.60743973563452,4.55500798899857,4.57685455009688,6000642.36243178,0.0,1.0
2003-01-13,41.6,42.11,41.6,42.0,117067,4.54408470844941,4.59979343925011,4.54408470844941,4.58777783064604,1071720.16202616,0.0,1.0
2003-01-14,41.95,42.03,41.6,41.6,292400,4.58231619037146,4.59105481481079,4.54408470844941,4.54408470844941,2676851.50705536,0.0,1.0
2003-01-15,41.26,41.95,41.2,41.95,183200,4.50694555458228,4.58231619037146,4.50039158625278,4.58231619037146,1677151.83342182,0.0,1.0
2003-01-16,41.41,41.69,41.2,41.35,194467,4.52333047540601,4.55391566094365,4.50039158625278,4.51677650707652,1780298.50212905,0.0,1.0
2003-01-17,41.02,41.25,40.9,41.25,315600,4.4807296812643,4.50585322652736,4.46762174460531,4.50585322652736,2889241.9139079,0.0,1.0
2003-01-21,39.9,40.87,39.9,40.87,362267,4.35838893911374,4.46434476044056,4.35838893911374,4.46434476044056,3316467.04824358,0.0,1.0
2003-01-22,40.31,40.64,40.0,40.15,511800,4.40317438936528,4.4392212151775,4.3693122196629,4.38569714048663,4685405.61323848,0.0,1.0
2003-01-23,40.8,40.9,40.54,40.6,251400,4.45669846405615,4.46762174460531,4.42829793462835,4.43485190295784,2301506.39149698,0.0,1.0
2003-01-24,40.35,40.75,40.0,40.7,338400,4.40754370158495,4.45123682378158,4.3693122196629,4.445775183507,3097970.41719402,0.0,1.0
2003-01-27,39.93,40.1,39.51,39.76,405067,4.36166592327849,4.38023550021205,4.31578814497203,4.34309634634492,3708290.72985086,0.0,1.0
2003-01-28,40.58,40.77,39.87,40.0,323267,4.43266724684801,4.45342147989141,4.35511195494899,4.3693122196629,2959431.45051732,0.0,1.0
2003-01-29,40.76,40.87,40.22,40.5,139867,4.45232915183649,4.46434476044056,4.39334343687104,4.42392862240868,1280448.66531228,0.0,1.0
2003-01-30,40.62,41.05,40.5,40.85,164200,4.43703655906767,4.48400666542905,4.42392862240868,4.46216010433073,1503211.41401672,0.0,1.0
2003-01-31,40.95,41.25,40.15,40.55,303467,4.47308338487989,4.50585322652736,4.38569714048663,4.42939026268326,2778167.22397937,0.0,1.0
2003-02-03,40.51,41.24,40.51,41.1,621867,4.4250209504636,4.50476089847245,4.4250209504636,4.48946830570363,5693042.46285223,0.0,1.0
2003-02-04,40.67,40.73,40.15,40.4,583200,4.44249819934225,4.44905216767174,4.38569714048663,4.41300534185952,5339055.39984502,0.0,1.0
2003-02-05,41.16,41.4,40.72,40.83,268200,4.49602227403312,4.5222381473511,4.44795983961683,4.4599754482209,2455306.34128675,0.0,1.0
2003-02-06,41.48,41.64,41.04,41.17,179067,4.53097677179042,4.54845402066907,4.48291433737413,4.49711460208804,1639315.21482176,0.0,1.0
2003-02-07,41.48,41.94,41.4,41.4,471667,4.53097677179042,4.58122386231655,4.5222381473511,4.5222381473511,4317997.67366032,0.0,1.0
2003-02-10,41.4,41.88,41.1,41.49,587267,4.5222381473511,4.57466989398705,4.48946830570363,4.53206909984534,5376287.80435662,0.0,1.0
2003-02-11,40.62,41.74,40.54,41.45,358200,4.43703655906767,4.55937730121823,4.42829793462835,4.52769978762568,3279234.64373197,0.0,1.0
2003-02-12,40.97,41.49,40.61,40.61,193800,4.47526804098972,4.53206909984534,4.43594423101275,4.43594423101275,1774192.27793204,0.0,1.0
2003-02-13,41.0,41.42,40.85,40.85,501200,4.47854502515447,4.52442280346093,4.46216010433073,4.46216010433073,4588365.16872826,0.0,1.0
2003-02-14,41.3,41.64,41.0,41.0,305467,4.51131486680194,4.54845402066907,4.47854502515447,4.47854502515447,2796476.74181148,0.0,1.0
2003-02-18,42.41,42.69,41.64,41.65,242200,4.63256328089759,4.66314846643523,4.54845402066907,4.54954634872399,2217282.60946924,0.0,1.0
2003-02-19,42.63,42.74,42.3,42.41,420200,4.65659449810573,4.6686101067098,4.62054767229351,4.63256328089759,3846829.69652757,0.0,1.0
2003-02-20,42.65,42.9,42.41,42.65,284600,4.65877915421556,4.68608735558846,4.63256328089759,4.65877915421556,2605444.3875101,0.0,1.0
2003-02-21,42.65,42.96,42.39,42.5,248067,4.65877915421556,4.69264132391795,4.63037862478775,4.64239423339183,2270993.58002976,0.0,1.0
2003-02-24,41.86,42.8,41.7,42.75,486600,4.57248523787722,4.6751640750393,4.55500798899857,4.66970243476472,4454705.68855382,0.0,1.0
2003-02-25,42.03,42.14,41.71,41.83,530400,4.59105481481079,4.60307042341486,4.55610031705348,4.56920825371247,4855684.12907715,0.0,1.0
2003-02-26,42.09,42.2,41.75,41.75,307000,4.59760878314028,4.60962439174436,4.56046962927315,4.56046962927315,2810510.9872298,0.0,1.0
2003-02-27,42.41,42.91,42.2,42.2,245200,4.63256328089759,4.68717968364337,4.60962439174436,4.60962439174436,2244746.88621742,0.0,1.0
2003-02-28,42.46,42.97,42.19,42.65,531800,4.63802492117216,4.69373365197287,4.60853206368944,4.65877915421556,4868500.79155964,0.0,1.0
2003-03-03,42.31,43.05,42.15,42.47,244800,4.62164000034843,4.70247227641219,4.60416275146978,4.63911724922708,2241084.98265099,0.0,1.0
2003-03-04,41.8,42.19,41.79,42.15,214867,4.56593126954773,4.60853206368944,4.56483894149281,4.60416275146978,1967055.58401663,0.0,1.0
2003-03-05,41.55,42.09,41.37,41.9,150667,4.53862306817483,4.59760878314028,4.51896116318635,4.57685455009688,1379320.06160571,0.0,1.0
2003-03-06,41.02,41.31,40.85,41.25,336467,4.50803788263719,4.53990845762415,4.48935513178277,4.53331454555788,3061614.98623564,0.25,1.0
2003-03-07,41.45,41.45,40.68,41.2,375800,4.55529425244543,4.55529425244543,4.47067238092835,4.52781961883599,3419517.84819121,0.0,1.0
2003-03-10,40.98,41.65,40.85,41.6,346800,4.50364194125968,4.57727395933299,4.48935513178277,4.5717790326111,3155638.07810727,0.0,1.0
2003-03-11,40.4,40.89,40.38,40.85,311800,4.43990079128578,4.49375107316028,4.43770282059702,4.48935513178277,2837162.4935232,0.0,1.0
2003-03-12,40.32,40.41,40.04,40.38,140000,4.43110890853076,4.44099977663015,4.40033731888818,4.43770282059702,1273902.33833627,0.0,1.0
2003-03-13,41.43,41.43,40.45,40.49,273267,4.55309628175668,4.55309628175668,4.44539571800767,4.44979165938518,2486539.07350098,0.0,1.0
2003-03-14,41.75,42.24,41.21,41.3,199467,4.58826381277676,4.64211409465127,4.52891860418037,4.53880947227977,1815010.55514943,0.0,1.0
2003-03-17,41.31,41.82,41.24,41.6,385267,4.53990845762415,4.59595671018741,4.5322155602135,4.5717790326111,3505660.94416999,0.0,1.0
2003-03-18,42.72,42.82,40.85,41.32,353267,4.6948653911814,4.70585524462517,4.48935513178277,4.54100744296852,3214483.26683599,0.0,1.0
2003-03-19,43.0,43.21,42.57,42.75,244667,4.72563698082397,4.7487156730559,4.67838061101573,4.69816234721453,2226299.02438371,0.0,1.0
2003-03-20,43.08,43.16,42.43,42.9,169867,4.73442886357899,4.74322074633401,4.66299481619444,4.71464712738019,1545671.20361548,0.0,1.0
2003-03-21,43.47,43.67,42.78,43.05,510600,4.77728929200972,4.79926899889727,4.70145930324766,4.73113190754586,4646103.81396071,0.0,1.0
2003-03-24,42.52,43.33,42.46,43.22,363867,4.67288568429384,4.76190349718843,4.66629177222758,4.74981465840028,3310935.87245288,0.0,1.0
2003-03-25,42.68,42.8,41.76,41.8,558800,4.69046944980389,4.70365727393642,4.58936279812114,4.59375873949865,5084690.19044504,0.0,1.0
2003-03-26,42.65,42.7,42.33,42.58,279667,4.68717249377075,4.69266742049264,4.65200496275067,4.67947959636011,2544774.60896778,0.0,1.0
2003-03-27,42.7,42.79,42.41,42.65,266667,4.69266742049264,4.70255828859204,4.66079684550569,4.68717249377075,2426483.67755084,0.0,1.0
2003-03-28,42.5,42.87,42.37,42.55,138467,4.67068771360509,4.71135017134706,4.65640090412818,4.67618264032698,1259953.10773149,0.0,1.0
2003-03-31,42.8,42.98,41.9,42.2,254467,4.70365727393642,4.72343901013522,4.60474859294243,4.63771815327376,2315472.18806725,0.0,1.0
2003-04-01,42.72,42.96,42.32,42.75,213467,4.6948653911814,4.72124103944646,4.65090597740629,4.69816234721453,1942400.78898306,0.0,1.0
2003-04-02,43.92,44.17,43.19,43.2,254800,4.82674363250672,4.85421826611616,4.74651770236715,4.74761668771152,2318502.25577201,0.0,1.0
2003-04-03,44.14,44.35,43.61,43.97,279200,4.85092131008302,4.87400000231496,4.79267508683101,4.8322385592286,2540525.23473919,0.0,1.0
2003-04-04,44.53,44.84,44.19,44.19,201467,4.89378173851375,4.92785028418946,4.85641623680491,4.85641623680491,1833209.15998281,0.0,1.0
2003-04-07,45.07,45.88,45.01,45.05,440267,4.95312694711015,5.04214476000474,4.94653303504388,4.95092897642139,4006122.57708781,0.0,1.0
2003-04-08,44.83,45.1,44.78,45.05,113067,4.92675129884508,4.95642390314328,4.9212563721232,4.95092897642139,1028830.82634762,0.0,1.0
2003-04-09,44.21,45.1,44.04,44.75,253000,4.85861420749367,4.95642390314328,4.83993145663925,4.91795941609006,2302123.51142197,0.0,1.0
2003-04-10,44.7,44.84,44.25,44.25,231200,4.91246448936817,4.92785028418946,4.86301014887118,4.86301014887118,2103758.71873818,0.0,1.0
2003-04-11,44.85,45.5,44.83,45.0,419267,4.92894926953384,5.00038331691839,4.92675129884508,4.9454340496995,3815037.22633737,0.0,1.0
2003-04-14,44.96,45.04,44.65,44.65,255400,4.94103810832199,4.94982999107701,4.90696956264629,4.90696956264629,2323961.83722202,0.0,1.0
2003-04-15,46.06,46.17,45.0,45.0,384067,5.06192649620354,5.07401533499169,4.9454340496995,4.9454340496995,3494741.78126997,0.0,1.0
2003-04-16,45.58,46.19,45.5,46.09,229800,5.00917519967341,5.07621330568045,5.00038331691839,5.06522345223667,2091019.69535482,0.0,1.0
2003-04-17,45.76,45.85,45.3,45.58,221667,5.02895693587221,5.03884780397161,4.97840361003083,5.00917519967341,2017015.0687999,0.0,1.0
2003-04-21,45.74,46.19,45.68,45.82,116000,5.02675896518345,5.07621330568045,5.02016505311719,5.03555084793847,1055519.08033577,0.0,1.0
2003-04-22,45.57,45.85,45.43,45.85,243267,5.00807621432903,5.03884780397161,4.99269041950774,5.03884780397161,2213560.00100035,0.0,1.0
2003-04-23,45.98,46.2,45.6,45.6,391400,5.05313461344852,5.07731229102482,5.01137317036216,5.01137317036216,3561466.96589154,0.0,1.0
2003-04-24,45.74,46.07,45.41,45.6,330800,5.02675896518345,5.06302548154791,4.99049244881899,5.01137317036216,3010049.23944027,0.0,1.0
2003-04-25,46.87,47.26,45.8,45.8,315267,5.15094430909813,5.19380473752886,5.03335287724972,5.03335287724972,2868709.77500186,0.0,1.0
2003-04-28,47.36,47.53,46.86,46.87,271600,5.20479459097263,5.22347734182705,5.14984532375375,5.15094430909813,2471370.53637236,0.0,1.0
2003-04-29,47.78,47.89,47.01,47.36,342067,5.2509519754365,5.26304081422465,5.16633010391942,5.20479459097263,3112571.07976909,0.0,1.0
2003-04-30,48.63,48.71,47.75,47.78,573467,5.3443657297086,5.35315761246362,5.24765501940336,5.2509519754365,5218149.6589906,0.0,1.0
2003-05-01,48.15,48.63,48.0,48.63,223267,5.29161443317847,5.3443657297086,5.2751296530128,5.3443657297086,2031573.9526666,0.0,1.0
2003-05-02,47.59,48.21,47.44,48.0,398267,5.23007125389332,5.29820834524474,5.21358647372765,5.2751296530128,3623951.87558693,0.0,1.0
2003-05-05,48.02,48.23,47.75,47.75,224600,5.27732762370156,5.30040631593349,5.24765501940336,5.24765501940336,2043703.32278804,0.0,1.0
2003-05-06,48.8,48.8,48.0,48.05,319000,5.36304848056302,5.36304848056302,5.2751296530128,5.28062457973469,2902677.47092335,0.0,1.0
2003-05-07,48.91,49.07,48.2,48.3,459400,5.37513731935117,5.39272108486121,5.29710935990036,5.30809921334413,4180219.5302263,0.0,1.0
2003-05-08,49.25,49.25,48.74,48.92,402867,5.41250282106001,5.41250282106001,5.35645456849675,5.37623630469555,3665808.6667037,0.0,1.0
2003-05-09,49.83,50.1,49.1,49.25,274800,5.47624397103392,5.50591657533211,5.39601804089435,5.41250282106001,2500488.30410576,0.0,1.0
2003-05-12,50.7,50.8,50.01,50.05,301200,5.57185569599477,5.58284554943855,5.49602570723272,5.50042164861023,2740709.88790632,0.0,1.0
2003-05-13,50.19,50.63,50.0,50.55,270200,5.51580744343151,5.56416279858413,5.49492672188834,5.55537091582911,2458631.512989,0.0,1.0
2003-05-14,51.08,51.21,50.24,50.35,314000,5.61361713908113,5.62790394855804,5.5213023701534,5.53339120894156,2857180.95883991,0.0,1.0
2003-05-15,50.58,51.38,50.52,51.11,374200,5.55866787186224,5.64658669941246,5.55207395979598,5.61691409511426,3404958.96432451,0.0,1.0
2003-05-16,50.58,50.91,50.48,50.69,374667,5.55866787186224,5.59493438822671,5.54767801841847,5.5707567106504,3409208.33855311,0.0,1.0
2003-05-19,49.01,50.38,49.0,50.38,181267,5.38612717279495,5.53668816497469,5.38502818745057,5.53668816497469,1649403.25116572,0.0,1.0
2003-05-20,49.75,50.54,49.6,49.75,646067,5.4674520882789,5.55427193048473,5.45096730811323,5.4674520882789,5878759.01444212,0.0,1.0
2003-05-21,48.94,49.95,48.82,49.85,421867,5.37843427538431,5.48943179516645,5.36524645125177,5.47844194172267,3838695.41262076,0.0,1.0
2003-05-22,48.8,49.03,48.54,48.8,471267,5.36304848056302,5.3883251434837,5.3344748616092,5.36304848056302,4288200.95200513,0.0,1.0
2003-05-23,48.3,48.85,48.19,48.35,519000,5.30809921334413,5.36854340728491,5.29601037455598,5.31359414006602,4722537.95426088,0.0,1.0
2003-05-27,48.94,49.31,48.39,48.45,548867,5.37843427538431,5.41909673312628,5.31799008144353,5.3245839935098,4994306.81954009,0.0,1.0
2003-05-28,48.55,49.14,48.55,49.0,230667,5.33557384695358,5.40041398227186,5.33557384695358,5.38502818745057,2098908.79055008,0.0,1.0
2003-05-29,49.88,50.1,48.68,48.68,357467,5.48173889775581,5.50591657533211,5.34986065643049,5.34986065643049,3252700.33698608,0.0,1.0
2003-05-30,50.46,50.82,50.0,50.0,204200,5.54548004772971,5.58504352012731,5.49492672188834,5.49492672188834,1858077.55348761,0.0,1.0
2003-06-02,51.28,51.62,50.58,50.71,265867,5.63559684596868,5.67296234767752,5.55866787186224,5.57295468133915,2419204.23561749,0.0,1.0
2003-06-03,51.49,51.61,50.74,51.11,355467,5.65867553820061,5.67186336233314,5.57625163737229,5.61691409511426,3234501.7321527,0.0,1.0
2003-06-04,52.5,52.5,51.45,51.53,309400,5.76967305798275,5.76967305798275,5.6542795968231,5.66307147957812,2815324.16772316,0.0,1.0
2003-06-05,52.57,52.8,51.95,52.31,336667,5.80484058900284,5.830237456712,5.73637946735206,5.77613108637509,3048935.43907642,0.25,1.0
2003-06-06,51.3,52.5,51.3,52.5,301800,5.66460571078268,5.79711110752614,5.66460571078268,5.79711110752614,2733171.69640406,0.0,1.0
2003-06-09,51.5,51.71,51.29,51.5,304267,5.68668994357326,5.70987838800336,5.66350149914315,5.68668994357326,2755513.42793165,0.0,1.0
2003-06-10,51.34,51.38,51.08,51.25,180667,5.6690225573408,5.67343940389891,5.64031305471305,5.65908465258504,1636162.79282383,0.0,1.0
2003-06-11,51.08,51.78,51.06,51.4,525000,5.64031305471305,5.71760786948007,5.63810463143399,5.67564782717797,4754523.32873469,0.0,1.0
2003-06-12,51.43,51.54,50.85,51.33,292867,5.67896046209656,5.69110679013137,5.61491618700389,5.66791834570127,2652272.34993627,0.0,1.0
2003-06-13,51.1,51.62,50.97,51.4,265800,5.64252147799211,5.6999404832476,5.62816672667823,5.67564782717797,2407147.23957653,0.0,1.0
2003-06-16,51.55,51.65,50.89,51.1,145400,5.6922110017709,5.70325311816619,5.619333033562,5.64252147799211,1316776.55618671,0.0,1.0
2003-06-17,50.75,51.45,50.75,51.3,315000,5.6038740706086,5.68116888537562,5.6038740706086,5.66460571078268,2852713.99724081,0.0,1.0
2003-06-18,50.84,51.19,50.4,50.72,326267,5.61381197536436,5.65245938274787,5.56522666322509,5.60056143569001,2954750.59599291,0.0,1.0
2003-06-19,50.18,50.92,49.96,50.65,204467,5.54093400715546,5.62264566848059,5.51664135108583,5.59283195421331,1851701.18372647,0.0,1.0
2003-06-20,49.81,50.26,49.52,50.25,168400,5.50007817649289,5.54976770027169,5.46805603894656,5.54866348863216,1525069.95915985,0.0,1.0
2003-06-23,49.22,49.6,48.85,49.6,221000,5.4349296897607,5.47688973206279,5.39407385909813,5.47688973206279,2001427.9155245,0.0,1.0
2003-06-24,48.65,49.33,48.65,48.98,212800,5.37198962630755,5.44707601779551,5.37198962630755,5.408428610412,1927166.78924713,0.0,1.0
2003-06-25,48.22,49.34,48.13,49.0,136200,5.32450852580782,5.44818022943504,5.31457062105206,5.41063703369106,1233459.19499746,0.0,1.0
2003-06-26,47.72,48.15,47.56,47.65,296667,5.26929794383138,5.31677904433112,5.25163055759892,5.26156846235468,2686686.04260139,0.0,1.0
2003-06-27,47.61,48.0,47.42,47.75,239000,5.25715161579656,5.30021586973818,5.23617159464551,5.27261057874996,2164440.14393827,0.0,1.0
2003-06-30,48.26,48.61,47.4,47.59,246400,5.32892537236593,5.36757277974944,5.23396317136646,5.2549431925175,2231456.28228615,0.0,1.0
2003-07-01,47.98,48.0,47.42,48.0,137267,5.29800744645913,5.30021586973818,5.23617159464551,5.30021586973818,1243122.19764843,0.0,1.0
2003-07-02,49.14,49.2,47.94,48.1,325000,5.42609599664447,5.43272126648164,5.29359059990101,5.31125798613347,2943276.34635956,0.0,1.0
2003-07-03,48.6,48.99,48.41,48.95,101867,5.36646856810991,5.40953282205153,5.34548854695886,5.40511597549342,922531.481768031,0.0,1.0
2003-07-07,48.9,49.19,48.12,48.95,246800,5.39959491729577,5.43161705484211,5.31346640941253,5.40511597549342,2235078.7762509,0.0,1.0
2003-07-08,49.17,49.2,48.18,48.65,120667,5.42940863156305,5.43272126648164,5.3200916792497,5.37198962630755,1092788.69811129,0.0,1.0
2003-07-09,49.34,49.45,48.71,48.95,267000,5.44818022943504,5.46032655746986,5.37861489614473,5.40511597549342,2418014.72147078,0.0,1.0
2003-07-10,47.71,49.01,47.5,49.0,194467,5.26819373219185,5.41174124533059,5.24500528776174,5.41063703369106,1761138.83460771,0.0,1.0
2003-07-11,47.8,48.21,47.44,47.85,338267,5.27813163694761,5.32340431416829,5.23838001792457,5.28365269514525,3063425.41493542,0.0,1.0
2003-07-14,48.65,48.78,48.22,48.27,144000,5.37198962630755,5.38634437762143,5.32450852580782,5.33002958400546,1304097.82731009,0.0,1.0
2003-07-15,48.67,48.73,47.92,48.3,296667,5.37419804958661,5.38082331942378,5.29138217662195,5.33334221892405,2686686.0426014,0.0,1.0
2003-07-16,48.47,48.95,48.25,48.7,107067,5.35211381679604,5.40511597549342,5.3278211607264,5.3775106845052,969623.903309784,0.0,1.0
2003-07-17,48.02,48.1,47.4,47.95,157267,5.30242429301724,5.31125798613347,5.23396317136646,5.29469481154054,1424246.89588594,0.0,1.0
2003-07-18,48.26,48.39,47.44,47.75,202667,5.32892537236593,5.34328012367981,5.23838001792457,5.27261057874996,1835399.96088509,0.0,1.0
2003-07-21,48.2,48.46,47.76,48.26,125067,5.32230010252876,5.35100960515651,5.27371479038949,5.32892537236593,1132636.13172354,0.0,1.0
2003-07-22,49.06,49.07,47.5,47.87,685800,5.41726230352824,5.41836651516776,5.24500528776174,5.28586111842431,6210765.90256428,0.0,1.0
2003-07-23,50.07,50.35,49.06,49.06,782200,5.52878767912064,5.55970560502745,5.41726230352824,5.41726230352824,7083786.94806909,0.0,1.0
2003-07-24,51.16,51.6,50.45,50.6,615467,5.64914674782928,5.69773205996855,5.57074772142274,5.58731089601567,5573813.73250734,0.0,1.0
2003-07-25,52.02,52.06,51.2,51.2,259667,5.74410894882876,5.74852579538687,5.6535635943874,5.6535635943874,2351605.350862,0.0,1.0
2003-07-28,52.38,52.54,52.05,52.45,234000,5.78386056785179,5.80152795408425,5.74742158374734,5.79159004932849,2119158.96937889,0.0,1.0
2003-07-29,51.8,52.39,51.65,52.39,230400,5.71981629275912,5.78496477949132,5.70325311816619,5.78496477949132,2086556.52369614,0.0,1.0
2003-07-30,51.3,51.55,51.07,51.35,257867,5.66460571078268,5.6922110017709,5.63920884307352,5.67012676898033,2335304.12802063,0.0,1.0
2003-07-31,52.05,52.36,51.14,51.23,270800,5.74742158374734,5.78165214457274,5.64693832455022,5.65687622930598,2452428.41413591,0.0,1.0
2003-08-01,52.1,52.41,51.9,51.9,204867,5.75294264194499,5.78717320277038,5.73085840915441,5.73085840915441,1855323.67769122,0.0,1.0
2003-08-04,51.69,52.17,51.67,51.8,179600,5.70766996472431,5.76067212342169,5.70546154144525,5.71981629275912,1626499.79017286,0.0,1.0
2003-08-05,51.34,51.95,51.28,51.7,279667,5.6690225573408,5.73637946735206,5.66239728750363,5.70877417636384,2532730.04909951,0.0,1.0
2003-08-06,50.89,51.34,50.01,51.34,185667,5.619333033562,5.6690225573408,5.52216240928347,5.6690225573408,1681443.96738321,0.0,1.0
2003-08-07,51.54,51.54,50.77,51.15,260800,5.69110679013137,5.69110679013137,5.60608249388766,5.64804253618975,2361866.06501716,0.0,1.0
2003-08-08,52.41,52.53,51.35,51.54,410800,5.78717320277038,5.80042374244472,5.67012676898033,5.69110679013137,3720301.30179849,0.0,1.0
2003-08-11,52.7,52.79,51.85,52.34,225600,5.81919534031671,5.82913324507247,5.72533735095677,5.77944372129368,2043086.59611914,0.0,1.0
2003-08-12,53.19,53.62,52.62,52.71,456467,5.87330171065362,5.92078281115336,5.81036164720048,5.82029955195624,4133872.38151912,0.0,1.0
2003-08-13,53.14,53.25,52.69,53.19,301267,5.86778065245598,5.8799269804908,5.81809112867719,5.87330171065362,2728344.72319603,0.0,1.0
2003-08-14,53.05,53.2,52.86,53.04,312200,5.85784274770022,5.87440592229315,5.83686272654917,5.85673853606069,2827356.53948756,0.0,1.0
2003-08-15,53.45,53.45,52.95,53.15,70200,5.90201121328137,5.90201121328137,5.84680063130493,5.86888486409551,635747.690813667,0.0,1.0
2003-08-18,53.53,53.94,53.44,53.45,310467,5.9108449063976,5.95611758361828,5.90090700164184,5.90201121328137,2811662.08438528,0.0,1.0
2003-08-19,52.75,53.39,52.61,53.28,223467,5.82471639851436,5.8953859434442,5.80925743556095,5.88323961540938,2023769.6470521,0.0,1.0
2003-08-20,52.46,52.79,52.3,52.33,196067,5.79269426096802,5.82913324507247,5.77502687473556,5.77833950965415,1775628.81046671,0.0,1.0
2003-08-21,52.25,52.6,51.96,52.6,398867,5.76950581653792,5.80815322392143,5.73748367899158,5.80815322392143,3612233.25059508,0.0,1.0
2003-08-22,52.4,52.49,51.86,52.45,224800,5.78606899113085,5.79600689588661,5.7264415625963,5.79159004932849,2035841.60818963,0.0,1.0
2003-08-25,52.9,52.95,52.57,52.7,190200,5.84127957310729,5.84680063130493,5.80484058900284,5.81919534031671,1722495.88023874,0.0,1.0
2003-08-26,53.09,53.22,52.7,52.9,248400,5.86225959425834,5.87661434557221,5.81919534031671,5.84127957310729,2249568.7521099,0.0,1.0
2003-08-27,52.79,52.85,52.55,52.8,136600,5.82913324507247,5.83575851490965,5.80263216572378,5.830237456712,1237081.68896221,0.0,1.0
2003-08-28,52.62,52.95,52.48,52.68,248467,5.81036164720048,5.84680063130493,5.79490268424708,5.81698691703766,2250175.51984899,0.0,1.0
2003-08-29,53.73,54.07,52.8,52.8,203867,5.93292913918818,5.97047233493216,5.830237456712,5.830237456712,1846267.44277934,0.0,1.0
2003-09-02,53.47,53.7,53.39,53.42,385800,5.90421963656043,5.92961650426959,5.8953859434442,5.89869857836279,3493895.4290016,0.0,1.0
2003-09-03,54.65,54.9,53.93,53.93,181000,6.03451661002483,6.06212190101305,5.95501337197875,5.95501337197875,1639178.51904948,0.0,1.0
2003-09-04,54.47,55.0,54.2,54.85,286800,6.01464080051331,6.07316401740834,5.98482708624603,6.0566008428154,2597328.17272592,0.0,1.0
2003-09-05,54.05,54.3,53.7,54.15,153800,5.99586920264132,6.02360217767666,5.95704303759184,6.00696239265546,1386436.18115251,0.25,1.0
2003-09-08,53.75,54.32,53.49,54.15,227667,5.96258963259891,6.02582081567949,5.93374733856215,6.00696239265546,2052313.17330591,0.0,1.0
2003-09-09,53.56,54.07,53.45,53.77,137000,5.94151257157205,5.99808784064415,5.9293100625565,5.96480827060174,1234991.91689138,0.0,1.0
2003-09-10,53.15,53.75,53.15,53.31,164000,5.89603049251408,5.96258963259891,5.89603049251408,5.9137795965367,1478384.48445392,0.0,1.0
2003-09-11,53.15,53.69,52.61,52.75,156667,5.89603049251408,5.95593371859042,5.83612726643774,5.85165773245753,1412280.86601184,0.0,1.0
2003-09-12,52.61,53.03,52.42,52.93,166800,5.83612726643774,5.88271866449712,5.81505020541088,5.87162547448298,1503625.1951641,0.0,1.0
2003-09-15,51.64,52.57,51.49,52.47,185200,5.72852332330061,5.83168999043208,5.7118835382794,5.82059680041795,1669492.7226882,0.0,1.0
2003-09-16,51.5,51.88,51.3,51.8,287667,5.71299285728081,5.75514697933454,5.69080647725254,5.74627242732323,2593185.5456671,0.0,1.0
2003-09-17,51.43,51.83,51.34,51.7,159000,5.70522762427092,5.74960038432747,5.69524375325819,5.73517923730909,1433311.78675715,0.0,1.0
2003-09-18,53.1,53.24,51.26,51.43,256000,5.89048389750701,5.90601436352681,5.68636920124688,5.70522762427092,2307722.12207441,0.0,1.0
2003-09-19,52.88,53.87,52.41,53.62,224600,5.86607887947591,5.97590146061587,5.81394088640946,5.94816848558053,2024665.58053872,0.0,1.0
2003-09-22,52.05,52.84,51.96,52.8,329867,5.77400540235857,5.86164160347026,5.76402153134585,5.8572043274646,2973599.1142278,0.0,1.0
2003-09-23,53.45,53.52,52.25,52.25,220867,5.9293100625565,5.93707529556639,5.79619178238684,5.79619178238684,1991014.30443831,0.0,1.0
2003-09-24,53.06,53.62,52.96,53.3,393667,5.88604662150136,5.94816848558053,5.87495343148722,5.91267027753529,3548726.73683853,0.0,1.0
2003-09-25,52.34,53.25,52.22,53.15,217467,5.80617565339957,5.90712368252822,5.7928638253826,5.89603049251408,1960364.87000451,0.0,1.0
2003-09-26,51.25,52.35,51.15,52.35,170267,5.68525988224547,5.80728497240098,5.67416669223133,5.80728497240098,1534878.60374704,0.0,1.0
2003-09-29,52.41,52.48,51.15,51.21,270800,5.81394088640946,5.82170611941936,5.67416669223133,5.68082260623981,2441137.30725683,0.0,1.0
2003-09-30,52.02,52.31,51.69,52.3,243600,5.77067744535433,5.80284769639533,5.73406991830767,5.80173837739391,2195941.83178643,0.0,1.0
2003-10-01,52.6,52.67,51.85,51.9,147400,5.83501794743633,5.84278318044622,5.7518190223303,5.75736561733736,1328743.12810065,0.0,1.0
2003-10-02,52.83,53.1,52.2,52.4,108600,5.86053228446884,5.89048389750701,5.79064518737978,5.81283156740805,978978.993973752,0.0,1.0
2003-10-03,53.31,53.71,52.9,53.2,123067,5.9137795965367,5.95815235659325,5.86829751747874,5.90157708752115,1109392.33748957,0.0,1.0
2003-10-06,53.53,53.62,53.0,53.2,111067,5.93818461456781,5.94816848558053,5.87939070749288,5.90157708752115,1001217.86301734,0.0,1.0
2003-10-07,53.42,53.95,53.24,53.69,172267,5.92598210555225,5.98477601262718,5.90601436352681,5.95593371859042,1552907.68282575,0.0,1.0
2003-10-08,53.04,54.0,52.92,54.0,121600,5.88382798349853,5.99032260763425,5.87051615548157,5.99032260763425,1096168.00798534,0.0,1.0
2003-10-09,53.2,53.5,52.89,53.3,205200,5.90157708752115,5.93485665756356,5.86718819847732,5.91267027753529,1849783.51347527,0.0,1.0
2003-10-10,54.25,54.38,53.62,53.9,134200,6.01805558266959,6.03247672968797,5.94816848558053,5.97922941762011,1209751.20618119,0.0,1.0
2003-10-13,54.32,54.85,54.15,54.15,60667,6.02582081567949,6.08461472275442,6.00696239265546,6.00696239265546,546885.070233937,0.0,1.0
2003-10-14,55.27,55.4,54.25,54.25,177267,6.1312061208138,6.14562726783218,6.01805558266959,6.01805558266959,1597980.38052251,0.0,1.0
2003-10-15,55.01,56.09,54.96,55.15,328000,6.10236382677704,6.22217027892973,6.09681723176997,6.11789429279683,2956768.96890783,0.0,1.0
2003-10-16,54.74,55.39,54.7,54.87,305467,6.07241221373887,6.14451794883076,6.06797493773321,6.08683336075725,2753644.34946759,0.0,1.0
2003-10-17,54.9,55.28,54.7,54.7,227667,6.09016131776149,6.13231543981521,6.06797493773321,6.06797493773321,2052313.17330591,0.0,1.0
2003-10-20,54.78,54.99,54.65,54.65,156800,6.07684948974452,6.10014518877421,6.06242834272614,6.06242834272614,1413479.79977057,0.0,1.0
2003-10-21,56.2,56.32,55.4,55.45,432867,6.23437278794528,6.24768461596224,6.14562726783218,6.15117386283925,3902096.68678118,0.0,1.0
2003-10-22,57.93,58.0,56.5,56.5,656467,6.42628497518985,6.43405020819975,6.26765235798769,6.26765235798769,5917747.72778055,0.0,1.0
2003-10-23,59.4,59.53,57.79,57.93,618667,6.58935486839768,6.60377601541605,6.41075450917006,6.42628497518985,5576998.13319299,0.0,1.0
2003-10-24,59.35,59.54,58.85,59.29,288467,6.58380827339061,6.60488533441747,6.52834232331992,6.57715235938212,2600397.17729858,0.0,1.0
2003-10-27,59.08,59.29,58.64,59.15,161000,6.55385666035244,6.57715235938212,6.50504662429023,6.56162189336233,1451340.86583586,0.0,1.0
2003-10-28,60.5,60.55,59.32,59.7,230000,6.71137995855319,6.71692655356026,6.58048031638637,6.62263443844009,2073344.09405122,0.0,1.0
2003-10-29,60.9,61.61,60.22,60.49,242867,6.75575271860974,6.83451436771012,6.6803190265136,6.71027063955178,2189334.17430408,0.0,1.0
2003-10-30,61.08,61.75,60.9,60.9,248867,6.77572046063519,6.85004483372991,6.75575271860974,6.75575271860974,2243421.4115402,0.0,1.0
2003-10-31,60.2,60.61,60.05,60.61,319400,6.67810038851078,6.72358246756874,6.66146060348957,6.72358246756874,2879243.92886939,0.0,1.0
2003-11-03,59.35,59.91,58.87,59.8,312800,6.58380827339061,6.64593013746978,6.53056096132275,6.63372762845423,2819747.96790966,0.0,1.0
2003-11-04,59.7,59.79,59.19,59.35,246200,6.62263443844009,6.63261830945281,6.56605916936799,6.58380827339061,2219379.63458874,0.0,1.0
2003-11-05,59.88,60.13,59.19,59.2,358867,6.64260218046554,6.67033515550088,6.56605916936799,6.5671684883694,3235020.76086904,0.0,1.0
2003-11-06,60.25,60.3,59.66,59.85,316267,6.68364698351785,6.68919357852491,6.61819716243443,6.6392742234613,2851001.3764926,0.0,1.0
2003-11-07,60.71,60.92,60.27,60.45,222600,6.73467565758288,6.75797135661257,6.68586562152067,6.70583336354612,2006636.50146001,0.0,1.0
2003-11-10,61.0,61.17,60.61,61.0,193267,6.76684590862388,6.78570433164791,6.72358246756874,6.76684590862388,1742213.01315216,0.0,1.0
2003-11-11,60.14,61.07,60.07,61.07,193800,6.67144447450229,6.77461114163377,6.6636792414924,6.77461114163377,1747017.76272664,0.0,1.0
2003-11-12,60.05,60.6,59.75,60.55,253467,6.66146060348957,6.72247314856733,6.62818103344716,6.71692655356026,2284888.29342122,0.0,1.0
2003-11-13,60.59,60.76,59.93,60.0,163600,6.72136382956591,6.74022225258995,6.64814877547261,6.6559140084825,1474778.66863818,0.0,1.0
2003-11-14,59.58,60.31,59.45,60.18,209667,6.60932261042312,6.69030289752633,6.59490146340474,6.67588175050795,1890051.46159756,0.0,1.0
2003-11-17,58.9,59.53,58.67,59.45,146800,6.53388891832699,6.60377601541605,6.50837458129447,6.59490146340474,1323334.40437704,0.0,1.0
2003-11-18,59.22,59.39,58.84,58.89,175467,6.56938712637223,6.58824554939626,6.52723300431851,6.53277959932558,1581754.20935168,0.0,1.0
2003-11-19,58.65,59.36,58.29,59.12,126400,6.50615594329164,6.58491759239202,6.46622045924075,6.55829393635809,1139437.79777424,0.0,1.0
2003-11-20,59.5,59.99,58.5,58.65,203000,6.60044805841181,6.65480468948109,6.48951615827044,6.50615594329164,1829951.52648869,0.0,1.0
2003-11-21,58.23,59.45,58.04,59.45,146667,6.45956454523227,6.59490146340474,6.43848748420541,6.59490146340474,1322135.47061831,0.0,1.0
2003-11-24,58.45,58.65,57.5,58.1,226867,6.48396956326337,6.50615594329164,6.37858425812906,6.44514339821389,2045101.54167443,0.0,1.0
2003-11-25,58.9,59.55,58.48,59.1,192867,6.53388891832699,6.60599465341888,6.48729752026761,6.55607529835526,1738607.19733642,0.0,1.0
2003-11-26,59.05,59.81,58.92,59.5,341000,6.55052870334819,6.63483694745564,6.53610755632982,6.60044805841181,3073957.98291942,0.0,1.0
2003-11-28,59.35,59.6,59.24,59.6,70200,6.58380827339061,6.61154124842595,6.57160576437506,6.61154124842595,632820.675662591,0.0,1.0
2003-12-01,60.06,60.25,59.82,60.17,635867,6.66256992249098,6.68364698351785,6.63594626645705,6.67477243150654,5732048.21326987,0.0,1.0
2003-12-02,60.0,60.12,59.9,60.06,619667,6.6559140084825,6.66922583649947,6.64482081846836,6.66256992249098,5586012.67273235,0.0,1.0
2003-12-03,59.93,60.2,59.75,59.75,576267,6.64814877547261,6.67810038851078,6.62818103344716,6.62818103344716,5194781.65672442,0.0,1.0
2003-12-04,59.5,59.95,59.32,59.95,223200,6.62818103344716,6.67831013370012,6.60812939334597,6.67831013370012,2003626.62591507,0.25,1.0
2003-12-05,59.96,60.3,59.51,59.51,195667,6.67942411370574,6.71729943389687,6.62929501345278,6.62929501345278,1756467.79127654,0.0,1.0
2003-12-08,59.05,60.0,58.75,59.86,246200,6.5780519331942,6.68388003372823,6.54463253302555,6.66828431364953,2210093.52733105,0.0,1.0
2003-12-09,59.25,59.35,58.71,58.9,498400,6.60033153330662,6.61147133336284,6.54017661300307,6.56134223310988,4474047.98546627,0.0,1.0
2003-12-10,59.0,59.3,58.55,59.25,358000,6.57248203316609,6.60590143333473,6.52235293291313,6.60033153330662,3213702.20464873,0.0,1.0
2003-12-11,59.55,59.61,58.1,58.1,313667,6.63375093347526,6.64043481350899,6.47222383266017,6.47222383266017,2815732.76375853,0.0,1.0
2003-12-12,60.0,60.59,59.67,60.0,350600,6.68388003372823,6.74960485405989,6.64711869354272,6.68388003372823,3147273.72332358,0.0,1.0
2003-12-15,59.43,60.5,59.3,60.4,255600,6.62038317340781,6.73957903400929,6.60590143333473,6.72843923395308,2294475.65225758,0.0,1.0
2003-12-16,59.65,59.89,59.31,59.4,548267,6.64489073353148,6.67162625366639,6.60701541334035,6.61704123339094,4921695.15820151,0.0,1.0
2003-12-17,60.25,60.33,59.4,59.76,564800,6.71172953386876,6.72064137391373,6.61704123339094,6.65714451359331,5070108.9530324,0.0,1.0
2003-12-18,60.18,60.36,60.04,60.25,300267,6.70393167382941,6.7239833139306,6.68833595375071,6.71172953386876,2695443.35162922,0.0,1.0
2003-12-19,60.19,60.36,59.87,60.15,237200,6.70504565383503,6.7239833139306,6.66939829365515,6.70058973381255,2129302.1311248,0.0,1.0
2003-12-22,61.64,61.68,60.55,60.6,385800,6.86657275465013,6.87102867467262,6.7451489340374,6.75071883406551,3463257.85070804,0.0,1.0
2003-12-23,61.99,62.11,61.36,61.64,309867,6.90556205484688,6.91892981491434,6.83538131449273,6.86657275465013,2781620.84091588,0.0,1.0
2003-12-24,62.22,62.58,61.84,61.9,85867,6.93118359497617,6.97128687517854,6.88885235476256,6.89553623479629,770812.757560257,0.0,1.0
2003-12-26,62.15,62.51,61.89,62.23,44600,6.92338573493682,6.96348901513919,6.89442225479067,6.93229757498179,400366.252310987,0.0,1.0
2003-12-29,62.99,63.2,62.28,62.3,141067,7.01696005540902,7.04035363552707,6.9378674750099,6.94009543502114,1266333.32095861,0.0,1.0
2003-12-30,63.36,63.83,62.75,62.99,156200,7.05817731561701,7.11053437588121,6.9902245352741,7.01696005540902,1402179.56526852,0.0,1.0
2003-12-31,63.28,63.73,63.27,63.55,149067,7.04926547557204,7.099394575825,7.04815149556641,7.07934293572381,1338147.89536417,0.0,1.0
2004-01-02,63.92,64.73,63.71,64.2,154800,7.1205601959318,7.21079257638714,7.09716661581376,7.1517516360892,1389612.01474755,0.0,1.0
2004-01-05,64.61,64.8,63.96,64.6,167400,7.19742481631968,7.21859043642648,7.12501611595429,7.19631083631406,1502719.9694363,0.0,1.0
2004-01-06,64.2,64.45,63.85,64.45,259200,7.1517516360892,7.17960113622974,7.11276233589245,7.17960113622974,2326792.21074008,0.0,1.0
2004-01-07,63.11,64.1,62.65,64.1,319600,7.03032781547647,7.14061183603299,6.97908473521789,7.14061183603299,2868992.24750205,0.0,1.0
2004-01-08,62.85,63.45,62.51,63.45,154200,7.00136433533032,7.0682031356676,6.96348901513919,7.0682031356676,1384225.92166713,0.0,1.0
2004-01-09,63.4,63.8,62.15,62.5,321800,7.06263323563949,7.10719243586435,6.92338573493682,6.96237503513357,2888741.25546358,0.0,1.0
2004-01-12,63.27,63.29,62.62,63.05,146867,7.04815149556641,7.05037945557766,6.97574279520103,7.02364393544274,1318398.88740264,0.0,1.0
2004-01-13,63.54,63.85,63.35,63.85,139667,7.07822895571819,7.11276233589245,7.05706333561139,7.11276233589245,1253765.77043764,0.0,1.0
2004-01-14,62.77,63.3,62.6,63.15,110200,6.99245249528535,7.05149343558328,6.97351483518978,7.03478373549896,989245.762436562,0.0,1.0
2004-01-15,61.8,62.5,61.7,62.5,174267,6.88439643474007,6.96237503513357,6.87325663468386,6.96237503513357,1564363.80474168,0.0,1.0
2004-01-16,61.5,61.8,61.27,61.7,190200,6.85097703457143,6.88439643474007,6.82535549444214,6.87325663468386,1707391.50649214,0.0,1.0
2004-01-20,63.03,63.47,62.55,62.55,233800,7.0214159754315,7.07043109567884,6.96794493516168,6.96794493516168,2098780.93700244,0.0,1.0
2004-01-21,61.4,62.51,60.9,62.5,393400,6.83983723451522,6.96348901513919,6.78413823423415,6.96237503513357,3531481.69639332,0.0,1.0
2004-01-22,61.89,62.0,61.19,61.65,178667,6.89442225479067,6.9066760348525,6.81644365439717,6.86768673465575,1603861.82066473,0.0,1.0
2004-01-23,62.03,62.19,61.45,61.6,187200,6.91001797486936,6.92784165495931,6.84540713454333,6.86211683462765,1680461.04109006,0.0,1.0
2004-01-26,62.2,62.87,61.98,62.4,285267,6.92895563496493,7.00359229534156,6.90444807484126,6.95123523507735,2560791.02461879,0.0,1.0
2004-01-27,61.8,63.08,61.44,62.82,232267,6.88439643474007,7.02698587545961,6.8442931545377,6.99802239531345,2085019.46918197,0.0,1.0
2004-01-28,60.01,62.1,60.0,62.1,428000,6.68499401373385,6.91781583490871,6.68388003372823,6.91781583490871,3842079.73069736,0.0,1.0
2004-01-29,60.17,60.47,59.65,60.25,548467,6.70281769382379,6.73623709399243,6.64489073353148,6.71172953386876,4923490.52256166,0.0,1.0
2004-01-30,59.95,60.75,59.85,60.17,358267,6.67831013370012,6.76742853414983,6.66717033364391,6.70281769382379,3216099.01606951,0.0,1.0
2004-02-02,59.9,60.55,59.76,60.1,279800,6.67274023367201,6.7451489340374,6.65714451359331,6.69501983378444,2511714.7398344,0.0,1.0
2004-02-03,59.85,60.55,59.75,60.0,238000,6.66717033364391,6.7451489340374,6.65603053358769,6.68388003372823,2136483.58856535,0.0,1.0
2004-02-04,59.13,59.91,59.04,59.79,480667,6.58696377323917,6.67385421367763,6.57693795318857,6.66048645361018,4314862.00447455,0.0,1.0
2004-02-05,59.6,59.97,59.3,59.4,260800,6.63932083350337,6.68053809371136,6.60590143333473,6.61704123339094,2341155.12562119,0.0,1.0
2004-02-06,60.07,60.54,60.02,60.02,152467,6.69167789376758,6.74403495403178,6.68610799373947,6.68610799373947,1368669.08948653,0.0,1.0
2004-02-09,60.29,60.59,59.85,60.52,177267,6.71618545389125,6.74960485405989,6.66717033364391,6.74180699402054,1591294.27014376,0.0,1.0
2004-02-10,60.87,60.99,60.5,60.5,114267,6.78079629421728,6.79416405428474,6.73957903400929,6.73957903400929,1025754.49669999,0.0,1.0
2004-02-11,62.79,62.89,60.74,60.87,340000,6.99468045529659,7.0058202553528,6.76631455414421,6.78079629421728,3052119.41223622,0.0,1.0
2004-02-12,62.05,62.5,61.82,62.5,159067,6.91224593488061,6.96237503513357,6.88662439475132,6.96237503513357,1427916.11337111,0.0,1.0
2004-02-13,61.75,62.73,61.45,62.43,154267,6.87882653471197,6.98799657526286,6.84540713454333,6.95457717509422,1384827.36872778,0.0,1.0
2004-02-17,60.38,61.5,60.0,61.5,311200,6.72621127394184,6.85097703457143,6.68388003372823,6.85097703457143,2793586.94437621,0.0,1.0
2004-02-18,59.93,60.66,59.82,60.55,202467,6.67608217368888,6.75740271409924,6.66382839362704,6.7451489340374,1817510.17952127,0.0,1.0
2004-02-19,60.72,61.29,59.6,59.68,353067,6.76408659413296,6.82758345445338,6.63932083350337,6.64823267354834,3169419.5427059,0.0,1.0
2004-02-20,60.21,60.65,59.65,60.65,268400,6.70727361384627,6.75628873409361,6.64489073353148,6.75628873409361,2409378.97130648,0.0,1.0
2004-02-23,59.87,60.54,59.49,60.4,186800,6.66939829365515,6.74403495403178,6.62706705344154,6.72843923395308,1676870.31236978,0.0,1.0
2004-02-24,60.1,60.13,59.24,59.65,225600,6.69501983378444,6.6983617738013,6.599217553301,6.64489073353148,2025170.99823674,0.0,1.0
2004-02-25,59.43,59.75,59.3,59.75,163467,6.62038317340781,6.65603053358769,6.60590143333473,6.65603053358769,1467414.12929417,0.0,1.0
2004-02-26,58.4,59.2,58.05,59.2,444667,6.50564323282881,6.59476163327852,6.46665393263206,6.59476163327852,3991696.41964954,0.0,1.0
2004-02-27,59.22,59.48,58.8,58.85,506267,6.59698959328976,6.62595307343591,6.55020243305366,6.55577233308177,4544668.64257234,0.0,1.0
2004-03-01,39.74,39.8,38.99,39.48,377600,6.64043481350899,6.65046063355958,6.51511206287659,6.59698959328976,2259765.27462823,0.0,1.5
2004-03-02,39.02,39.84,38.93,39.74,441400,6.52012497290188,6.65714451359331,6.505086242826,6.64043481350899,2641579.42855112,0.0,1.0
2004-03-03,38.9,38.94,38.43,38.7,419500,6.5000733328007,6.50675721283443,6.42153774240439,6.46665393263206,2510517.83026097,0.0,1.0
2004-03-04,39.03,39.37,38.88,39.15,261700,6.55437985807474,6.61147668491936,6.52919008152565,6.57453167931402,1558370.31438093,0.195,1.0
2004-03-05,39.2,39.38,39.0,39.2,402000,6.58292827149705,6.61315600335597,6.54934190276492,6.58292827149705,2393828.30103606,0.0,1.0
2004-03-08,39.4,39.58,39.1,39.1,327300,6.61651464022918,6.64674237208809,6.56613508713099,6.56613508713099,1949004.9824107,0.0,1.0
2004-03-09,38.97,39.3,38.86,39.25,273600,6.5443039474551,6.59972145586311,6.52583144465243,6.59132486368008,1629232.39592902,0.0,1.0
2004-03-10,38.29,39.05,38.26,39.05,334900,6.43011029376587,6.55773849494795,6.42507233845605,6.55773849494795,1994261.43785317,0.0,1.0
2004-03-11,37.89,38.37,37.85,38.3,296400,6.36293755630161,6.44354484125872,6.35622028255519,6.43178961220247,1765001.76225644,0.0,1.0
2004-03-12,38.3,38.47,37.64,38.1,347000,6.43178961220247,6.46033802562478,6.32095459538645,6.39820324347035,2066314.478755,0.0,1.0
2004-03-15,38.76,39.45,38.31,39.45,636900,6.50903826028637,6.62491123241221,6.43346893063908,6.62491123241221,3792610.06201459,0.0,1.0
2004-03-16,38.52,39.1,38.11,39.1,318000,6.46873461780782,6.56613508713099,6.39988256190695,6.56613508713099,1893625.37246136,0.0,1.0
2004-03-17,38.44,38.63,38.3,38.63,238300,6.45530007031496,6.48720712061049,6.43178961220247,6.48720712061049,1419028.06999227,0.0,1.0
2004-03-18,39.06,39.2,38.41,38.71,416900,6.55941781338456,6.58292827149705,6.45026211500515,6.50064166810334,2482554.77289038,0.0,1.0
2004-03-19,38.65,39.08,38.59,39.08,430300,6.4905657574837,6.56277645025777,6.48048984686406,6.56277645025777,2562349.04959158,0.0,1.0
2004-03-22,38.02,38.4,37.9,38.4,218300,6.3847686959775,6.44858279656854,6.36461687473822,6.44858279656854,1299932.13461734,0.0,1.0
2004-03-23,37.62,38.39,37.53,38.39,282100,6.31759595851324,6.44690347813193,6.30248209258378,6.44690347813193,1679848.16846336,0.0,1.0
2004-03-24,37.5,38.0,37.47,37.8,695600,6.29744413727396,6.38141005910428,6.29240618196414,6.34782369037215,4142156.63234,0.0,1.0
2004-03-25,38.26,38.3,37.33,37.57,488300,6.42507233845605,6.43178961220247,6.26889572385165,6.30919936633021,2907727.26217887,0.0,1.0
2004-03-26,39.22,39.63,38.61,38.67,527600,6.58628690837026,6.65513896427113,6.48384848373727,6.49392439435691,3141750.77519061,0.0,1.0
2004-03-29,39.85,39.87,39.23,39.8,336300,6.69208396987647,6.69544260674968,6.58796622680687,6.68368737769343,2002598.15332942,0.0,1.0
2004-03-30,39.78,40.0,39.29,40.0,267100,6.68032874082022,6.71727374642556,6.59804213742651,6.71727374642556,1590526.21693217,0.0,1.0
2004-03-31,39.33,39.9,39.27,39.9,376000,6.60475941117293,6.7004805620595,6.5946835005533,6.7004805620595,2239003.58504865,0.0,1.0
2004-04-01,39.92,40.12,39.4,39.5,368000,6.70383919893271,6.73742556766484,6.61651464022918,6.63330782459524,2191365.21089868,0.0,1.0
2004-04-02,41.16,41.19,40.72,40.75,498100,6.9120746850719,6.91711264038172,6.83818467386122,6.84322262917104,2966084.27051259,0.0,1.0
2004-04-05,41.17,41.45,40.78,41.2,475400,6.91375400350851,6.96077491973349,6.84826058448086,6.91879195881833,2830910.38386204,0.0,1.0
2004-04-06,41.04,41.51,40.9,41.0,182700,6.89192286383263,6.97085083035313,6.86841240572014,6.8852055900862,1087941.36964997,0.0,1.0
2004-04-07,40.8,41.04,40.61,41.04,233400,6.85161922135407,6.89192286383263,6.81971217105855,6.89192286383263,1389849.56582541,0.0,1.0
2004-04-08,40.12,40.79,40.1,40.79,203500,6.73742556766484,6.84993990291747,6.73406693079163,6.84993990291747,1211801.14243989,0.0,1.0
2004-04-12,40.38,40.42,40.1,40.3,309500,6.7810878470166,6.78780512076303,6.73406693079163,6.76765329952375,1843009.59992701,0.0,1.0
2004-04-13,40.25,40.7,40.11,40.35,190500,6.75925670734072,6.83482603698801,6.73574624922823,6.77604989170679,1134388.78444619,0.0,1.0
2004-04-14,40.38,40.53,39.91,40.0,437200,6.7810878470166,6.8062776235657,6.7021598804961,6.71727374642556,2603437.14729593,0.0,1.0
2004-04-15,40.86,40.9,40.47,40.5,425300,6.86169513197371,6.86841240572014,6.79620171294606,6.80123966825588,2532575.06574785,0.0,1.0
2004-04-16,41.13,41.43,40.64,40.93,522900,6.90703672976208,6.95741628286028,6.82475012636837,6.87345036102996,3113763.2303775,0.0,1.0
2004-04-19,40.5,41.3,40.2,41.25,509200,6.80123966825588,6.93558514318439,6.75086011515769,6.92718855100136,3032182.51464567,0.0,1.0
2004-04-20,39.85,40.61,39.78,40.5,633700,6.69208396987647,6.81971217105855,6.68032874082022,6.80123966825588,3773554.7123546,0.0,1.0
2004-04-21,39.71,40.1,39.56,40.1,372500,6.66857351176398,6.73406693079163,6.64338373521488,6.73406693079163,2218161.79635804,0.0,1.0
2004-04-22,40.0,40.44,39.55,39.71,1200300,6.71727374642556,6.79116375763624,6.64170441677827,6.66857351176398,7147542.56152631,0.0,1.0
2004-04-23,40.4,40.48,39.88,40.37,342600,6.78444648388982,6.79788103138267,6.69712192518629,6.77940852858,2040113.37297252,0.0,1.0
2004-04-26,40.24,40.95,40.12,40.65,355600,6.75757738890412,6.87680899790317,6.73742556766484,6.82642944480498,2117525.73096622,0.0,1.0
2004-04-27,39.51,40.35,39.41,40.35,517200,6.63498714303185,6.77604989170679,6.61819395866578,6.77604989170679,3079820.88879564,0.0,1.0
2004-04-28,38.79,39.29,37.48,39.08,1111500,6.51407621559619,6.59804213742651,6.29408550040075,6.56277645025777,6618756.60846163,0.0,1.0
2004-04-29,38.22,38.83,38.2,38.79,811600,6.41835506470962,6.52079348934261,6.41499642783641,6.51407621559619,4832913.05751459,0.0,1.0
2004-04-30,37.77,38.2,37.47,38.2,521200,6.34278573506234,6.41499642783641,6.29240618196414,6.41499642783641,3103640.07587063,0.0,1.0
2004-05-03,37.88,38.4,37.84,38.19,358000,6.36125823786501,6.44858279656854,6.35454096411858,6.4133171093998,2131817.24321121,0.0,1.0
2004-05-04,38.06,38.37,37.8,38.15,270800,6.39148596972392,6.44354484125872,6.34782369037215,6.40659983565338,1612558.96497653,0.0,1.0
2004-05-05,38.23,38.39,37.84,38.15,206200,6.42003438314623,6.44690347813193,6.35454096411858,6.40659983565338,1227879.09371551,0.0,1.0
2004-05-06,38.41,38.65,38.02,38.23,300100,6.45026211500515,6.4905657574837,6.3847686959775,6.42003438314623,1787034.5103008,0.0,1.0
2004-05-07,37.53,38.14,37.43,38.05,409400,6.30248209258378,6.40492051721677,6.28568890821772,6.38980665128731,2437893.79712478,0.0,1.0
2004-05-10,37.32,37.65,37.1,37.35,312300,6.26721640541505,6.32263391382306,6.23027139980971,6.27225436072487,1859683.0308795,0.0,1.0
2004-05-11,38.13,38.19,37.45,37.45,377900,6.40324119878017,6.4133171093998,6.28904754509093,6.28904754509093,2250317.69890927,0.0,1.0
2004-05-12,37.45,37.69,37.15,37.69,440400,6.28904754509093,6.32935118756949,6.23866799199274,6.32935118756949,2622492.49695592,0.0,1.0
2004-05-13,37.17,37.32,36.99,37.25,383100,6.24202662886595,6.26721640541505,6.21179889700704,6.2554611763588,2281282.64210675,0.0,1.0
2004-05-14,37.03,37.25,36.58,37.0,312300,6.21851617075346,6.2554611763588,6.14294684110618,6.21347821544364,1859683.0308795,0.0,1.0
2004-05-17,36.75,37.04,36.7,37.0,255100,6.17149525452848,6.22019548919007,6.16309866234545,6.21347821544364,1519068.65570721,0.0,1.0
2004-05-18,36.99,37.05,36.51,36.6,395800,6.21179889700704,6.22187480762668,6.13119161204993,6.14630547797939,2356908.56106983,0.0,1.0
2004-05-19,37.5,37.9,37.2,37.5,607600,6.29744413727396,6.36461687473822,6.24706458417577,6.29744413727396,3618134.51669032,0.0,1.0
2004-05-20,37.5,37.6,37.02,37.3,502300,6.29744413727396,6.31423732164003,6.21683685231686,6.26385776854184,2991094.41694132,0.0,1.0
2004-05-21,37.15,37.38,37.0,37.3,498700,6.23866799199274,6.27729231603469,6.21347821544364,6.26385776854184,2969657.14857383,0.0,1.0
2004-05-24,37.55,37.65,37.15,37.4,215000,6.305840729457,6.32263391382306,6.23866799199274,6.2806509529079,1280281.30528048,0.0,1.0
2004-05-25,37.61,37.71,37.29,37.4,235000,6.31591664007663,6.3327098244427,6.26217845010523,6.2806509529079,1399377.24065541,0.0,1.0
2004-05-26,37.67,37.75,36.99,37.67,475200,6.32599255069627,6.33942709818912,6.21179889700704,6.32599255069627,2829719.42450829,0.0,1.0
2004-05-27,39.85,39.85,38.02,38.2,950200,6.69208396987647,6.69208396987647,6.3847686959775,6.41499642783641,5658247.88966283,0.0,1.0
2004-05-28,39.48,39.71,39.18,39.71,188000,6.62994918772203,6.66857351176398,6.57956963462384,6.66857351176398,1119501.79252432,0.0,1.0
2004-06-01,39.26,39.84,38.82,39.15,137200,6.59300418211669,6.69040465143986,6.51911417090601,6.57453167931402,816998.116672007,0.0,1.0
2004-06-02,39.5,39.61,39.11,39.4,501900,6.63330782459524,6.65178032739791,6.56781440556759,6.61651464022918,2988712.49823382,0.0,1.0
2004-06-03,39.9,39.97,39.61,39.65,384300,6.7004805620595,6.71223579111574,6.65178032739791,6.65849760114434,2288428.39822924,0.0,1.0
2004-06-04,41.34,41.48,40.37,40.45,709400,6.94230241693082,6.96581287504331,6.77940852858,6.79284307607285,4224332.8277487,0.0,1.0
2004-06-07,42.61,42.87,41.69,41.69,514500,7.18832256789365,7.23218466288667,7.03311823176453,7.03311823176453,3049785.92612378,0.195,1.0
2004-06-08,42.59,42.79,42.34,42.5,268600,7.1849485605865,7.21868863365805,7.14277346924706,7.1697655277043,1592172.01118921,0.0,1.0
2004-06-09,41.56,42.4,41.35,42.4,543500,7.01118718426802,7.15289549116853,6.97576010754289,7.15289549116853,3221688.33984115,0.0,1.0
2004-06-10,41.02,41.68,40.78,41.52,747300,6.92008898697483,7.03143122811095,6.87960089928897,7.00443916965371,4429747.37141361,0.0,1.0
2004-06-14,40.41,40.55,40.08,40.4,395900,6.81718176410661,6.84079981525669,6.76151064353855,6.81549476045303,2346764.3307141,0.0,1.0
2004-06-15,41.0,41.45,40.54,40.75,224400,6.91671497966768,6.99263014407867,6.83911281160312,6.87453988832824,1330169.02200617,0.0,1.0
2004-06-16,40.95,41.05,40.74,41.05,287100,6.90827996139979,6.92514999793557,6.87285288467467,6.92514999793557,1701833.89580202,0.0,1.0
2004-06-17,41.15,41.19,40.73,40.95,164700,6.94202003447134,6.94876804908565,6.87116588102109,6.90827996139979,976287.156525921,0.0,1.0
2004-06-18,41.24,41.6,41.23,41.23,158100,6.95720306735354,7.01793519888233,6.95551606369996,6.95551606369996,937164.538231621,0.0,1.0
2004-06-21,41.43,41.52,41.1,41.45,98900,6.98925613677151,7.00443916965371,6.93358501620345,6.99263014407867,586246.507470635,0.0,1.0
2004-06-22,41.7,41.81,41.31,41.47,216400,7.0348052354181,7.05336227560746,6.96901209292858,6.99600415138582,1282747.66649793,0.0,1.0
2004-06-23,42.1,42.1,41.67,41.71,177500,7.1022853815612,7.1022853815612,7.02974422445737,7.03649223907168,1052161.32533911,0.0,1.0
2004-06-24,41.78,42.15,41.7,41.85,192400,7.04830126464672,7.11072039982909,7.0348052354181,7.06011029022177,1140483.59997321,0.0,1.0
2004-06-25,41.78,41.91,41.37,41.88,193200,7.04830126464672,7.07023231214323,6.97913411485005,7.0651713011825,1145225.73552403,0.0,1.0
2004-06-28,41.86,41.97,41.64,41.65,203700,7.06179729387534,7.08035433406469,7.02468321349664,7.02637021715022,1207466.2646286,0.0,1.0
2004-06-29,42.35,42.39,41.78,41.93,212200,7.14446047290064,7.15120848751495,7.04830126464672,7.07360631945039,1257851.4548561,0.0,1.0
2004-06-30,43.59,43.59,42.07,42.35,706900,7.35364892594425,7.35364892594425,7.09722437060047,7.14446047290064,4190269.52609698,0.0,1.0
2004-07-01,43.12,43.55,42.83,43.5,167200,7.27435975422611,7.34690091132994,7.22543664827236,7.33846589306205,991106.330122245,0.0,1.0
2004-07-02,42.79,43.23,42.65,43.23,257900,7.21868863365805,7.29291679441546,7.19507058250796,7.29291679441546,1528745.94819693,0.0,1.0
2004-07-06,43.37,43.61,43.31,43.4,270300,7.31653484556554,7.3570229332514,7.30641282364408,7.32159585652628,1602249.04923471,0.0,1.0
2004-07-07,43.38,43.51,43.29,43.37,184500,7.31822184921912,7.34015289671563,7.30303881633692,7.31653484556554,1093655.01140882,0.0,1.0
2004-07-08,42.36,43.29,42.32,43.28,246000,7.14614747655422,7.30303881633692,7.13939946193991,7.30135181268335,1458206.68187842,0.0,1.0
2004-07-09,42.48,42.65,41.97,42.65,174600,7.16639152039715,7.19507058250796,7.08035433406469,7.19507058250796,1034971.08396737,0.0,1.0
2004-07-12,41.99,42.34,41.55,42.3,159700,7.08372834137185,7.14277346924706,7.00950018061444,7.13602545463275,946648.80933327,0.0,1.0
2004-07-13,42.62,42.68,41.67,41.93,198700,7.19000957154723,7.2001315934687,7.02974422445737,7.07360631945039,1177827.91743595,0.0,1.0
2004-07-14,43.2,43.51,42.5,42.56,292600,7.28785578345473,7.34015289671563,7.1697655277043,7.17988754962577,1734436.07771393,0.0,1.0
2004-07-15,42.33,43.06,42.13,43.06,305600,7.14108646559348,7.26423773230464,7.10734639252194,7.26423773230464,1811495.78041482,0.0,1.0
2004-07-16,42.44,42.72,41.58,42.7,233600,7.15964350578284,7.20687960808301,7.01456119157517,7.20350560077585,1384703.58084065,0.0,1.0
2004-07-19,42.62,42.76,42.15,42.3,243900,7.19000957154723,7.21362762269732,7.11072039982909,7.13602545463275,1445758.57605751,0.0,1.0
2004-07-20,44.82,44.96,43.26,43.69,981200,7.56115037533428,7.58476842648436,7.29797780537619,7.37051896248002,5816229.25308581,0.0,1.0
2004-07-21,44.35,45.12,44.07,44.85,559400,7.48186120361614,7.6117604849416,7.43462510131597,7.56621138629501,3315938.28391378,0.0,1.0
2004-07-22,44.77,45.0,44.36,44.48,498700,7.55271535706639,7.59151644109867,7.48354820726971,7.50379225111264,2956128.748995,0.0,1.0
2004-07-23,44.64,44.69,44.19,44.41,295500,7.53078430956988,7.53921932783777,7.4548691451589,7.4919832255376,1751626.31908567,0.0,1.0
2004-07-26,44.32,44.81,43.97,44.62,460200,7.4768001926554,7.5594633716807,7.41775506478019,7.52741030226273,2727913.47561159,0.0,1.0
2004-07-27,44.36,44.47,44.0,44.33,178300,7.48354820726971,7.50210524745907,7.42281607574092,7.47848719630898,1056903.46088993,0.0,1.0
2004-07-28,44.91,45.0,44.3,44.3,531600,7.57633340821647,7.59151644109867,7.47342618534825,7.47342618534825,3151149.07352265,0.0,1.0
2004-07-29,45.0,45.0,44.5,44.81,309900,7.59151644109867,7.59151644109867,7.5071662584198,7.5594633716807,1836984.7590005,0.0,1.0
2004-07-30,45.03,45.22,44.75,44.98,278100,7.59657745205941,7.62863052147738,7.54934134975924,7.58814243379152,1648484.87085524,0.0,1.0
2004-08-02,44.9,45.01,44.51,44.8,179200,7.5746464045629,7.59320344475225,7.50885326207338,7.55777636802712,1062238.36338461,0.0,1.0
2004-08-03,45.22,45.44,44.75,44.75,323400,7.62863052147738,7.66574460185608,7.54934134975924,7.54934134975924,1917008.29642066,0.0,1.0
2004-08-04,45.75,45.85,45.03,45.22,290200,7.71804171511698,7.73491175165276,7.59657745205941,7.62863052147738,1720209.67106146,0.0,1.0
2004-08-05,44.94,45.65,44.84,45.65,248500,7.58139441917721,7.70117167858121,7.56452438264143,7.70117167858121,1473025.85547475,0.0,1.0
2004-08-06,44.52,45.03,44.47,44.85,480200,7.51054026572695,7.59657745205941,7.50210524745907,7.56621138629501,2846466.86438219,0.0,1.0
2004-08-09,44.38,44.59,44.3,44.52,185400,7.48692221457687,7.522349291302,7.47342618534825,7.51054026572695,1098989.9139035,0.0,1.0
2004-08-10,44.41,44.63,44.27,44.5,184300,7.4919832255376,7.52909730591631,7.46836517438752,7.5071662584198,1092469.47752111,0.0,1.0
2004-08-11,44.12,44.26,43.95,44.25,174700,7.44306011958385,7.46667817073394,7.41438105747304,7.46499116708036,1035563.85091122,0.0,1.0
2004-08-12,43.78,44.01,43.78,44.0,293800,7.38570199536222,7.4245030793945,7.38570199536222,7.42281607574092,1741549.28104017,0.0,1.0
2004-08-13,44.54,44.6,44.13,44.25,216200,7.51391427303411,7.52403629495557,7.44474712323743,7.46499116708036,1281562.13261022,0.0,1.0
2004-08-16,45.38,45.43,44.79,44.8,228900,7.65562257993462,7.6640575982025,7.55608936437355,7.55777636802712,1356843.53447956,0.0,1.0
2004-08-17,45.28,45.52,44.98,45.4,196800,7.63875254339884,7.6792406310847,7.58814243379152,7.65899658724177,1166565.34550274,0.0,1.0
2004-08-18,45.78,46.02,44.96,45.18,191600,7.72310272607772,7.76359081376358,7.58476842648436,7.62188250686307,1135741.46442238,0.0,1.0
2004-08-19,45.23,45.66,44.97,45.6,347600,7.63031752513095,7.70285868223479,7.58645543013794,7.69273666031332,2060457.89683309,0.0,1.0
2004-08-20,45.95,46.06,45.3,45.58,378100,7.75178178818853,7.77033882837789,7.642126550706,7.68936265300617,2241251.81470826,0.0,1.0
2004-08-23,45.41,45.8,45.33,45.8,198100,7.66068359089535,7.72647673338487,7.64718756166673,7.72647673338487,1174271.31577283,0.0,1.0
2004-08-24,45.72,46.1,45.53,45.7,270000,7.71298070415625,7.7770868429922,7.68092763473828,7.7096066968491,1600470.74840315,0.0,1.0
2004-08-25,45.75,45.86,45.1,45.38,322200,7.71804171511698,7.73659875530634,7.60838647763445,7.65562257993462,1909895.09309442,0.0,1.0
2004-08-26,45.84,45.94,45.4,45.4,120000,7.73322474799918,7.75009478453496,7.65899658724177,7.65899658724177,711320.332623622,0.0,1.0
2004-08-27,45.66,46.09,45.64,45.7,135000,7.70285868223479,7.77539983933862,7.69948467492763,7.7096066968491,800235.374201574,0.0,1.0
2004-08-30,45.28,45.82,45.27,45.8,264700,7.63875254339884,7.72985074069203,7.63706553974527,7.72647673338487,1569054.10037894,0.0,1.0
2004-08-31,45.57,45.57,44.9,45.2,231500,7.68767564935259,7.68767564935259,7.5746464045629,7.62525651417022,1372255.47501974,0.0,1.0
2004-09-01,45.5,45.75,45.4,45.75,218100,7.67586662377755,7.71804171511698,7.65899658724177,7.71804171511698,1292824.70454343,0.0,1.0
2004-09-02,46.18,46.18,45.36,45.47,236100,7.79058287222082,7.79058287222082,7.65224857262746,7.67080561281681,1399522.75443697,0.0,1.0
2004-09-03,46.13,46.3,45.71,46.07,113600,7.78214785395293,7.81082691606375,7.71129370050267,7.77202583203146,673383.248217028,0.0,1.0
2004-09-07,46.29,46.45,46.07,46.3,154900,7.80913991241017,7.83613197086741,7.77202583203146,7.81082691606375,918195.996028325,0.0,1.0
2004-09-08,47.39,47.97,46.0,46.0,425100,8.02760688554845,8.12585571428063,7.79214848565581,7.79214848565581,2509526.10002198,0.195,1.0
2004-09-09,46.85,47.31,46.82,47.31,574500,7.93613383810814,8.0140553229647,7.93105200213924,8.0140553229647,3391490.81266203,0.0,1.0
2004-09-10,46.7,46.78,46.39,46.55,228600,7.91072465826362,7.92427622084736,7.85821235325159,7.88531547841908,1349512.27114802,0.0,1.0
2004-09-13,47.02,47.4,46.27,46.45,505200,7.96493090859861,8.02930083087142,7.83788500937596,7.8683760251894,2982386.69896755,0.0,1.0
2004-09-14,46.5,46.93,46.5,46.7,252100,7.87684575180424,7.94968540069189,7.87684575180424,7.91072465826362,1488241.66035178,0.0,1.0
2004-09-15,46.29,46.75,46.09,46.75,203200,7.8412729000219,7.91919438487846,7.80739399356253,7.91919438487846,1199566.46324269,0.0,1.0
2004-09-16,46.62,47.05,46.17,46.4,372200,7.89717309567987,7.97001274456752,7.82094555614628,7.85990629857455,2197237.38985693,0.0,1.0
2004-09-17,47.35,47.36,46.56,46.58,169700,8.02083110425658,8.02252504957955,7.88700942374205,7.89039731438799,1001803.29139904,0.0,1.0
2004-09-20,47.25,47.64,47.15,47.16,335100,8.00389165102689,8.06995551862267,7.9869521977972,7.98864614312017,1978222.05626292,0.0,1.0
2004-09-21,47.83,47.88,47.3,47.3,232400,8.10214047975907,8.11061020637392,8.01236137764173,8.01236137764173,1371945.10855118,0.0,1.0
2004-09-22,47.67,48.06,47.44,47.96,189400,8.07503735459157,8.14110122218735,8.03607661216329,8.12416176895766,1118099.84319963,0.0,1.0
2004-09-23,47.02,47.81,46.95,47.77,168900,7.96493090859861,8.09875258911314,7.95307329133783,8.09197680782126,997080.588787844,0.0,1.0
2004-09-24,47.74,47.77,46.97,47.08,240100,8.08689497185235,8.09197680782126,7.95646118198377,7.97509458053642,1417401.1211839,0.0,1.0
2004-09-27,47.25,47.74,47.1,47.74,225300,8.00389165102689,8.08689497185235,7.97848247118236,8.08689497185235,1330031.12287686,0.0,1.0
2004-09-28,47.75,47.93,47.07,47.36,312200,8.08858891717532,8.11907993298876,7.97340063521345,8.02252504957955,1843034.69401755,0.0,1.0
2004-09-29,48.75,48.81,47.62,47.75,371900,8.25798344947219,8.26814712141,8.06656762797673,8.08858891717532,2195466.37637773,0.0,1.0
2004-09-30,48.5,48.99,48.44,48.59,811500,8.21563481639797,8.29863813722344,8.20547114446016,8.23088032430469,4790591.46122756,0.0,1.0
2004-10-01,49.15,49.95,49.0,49.0,531800,8.32574126239093,8.46125688822843,8.3003320825464,8.3003320825464,3139416.56078967,0.0,1.0
2004-10-04,49.77,49.91,49.02,49.21,346800,8.43076587241499,8.45448110693655,8.30371997319234,8.33590493432875,2047291.58195159,0.0,1.0
2004-10-05,49.65,49.81,49.32,49.52,129400,8.41043852853937,8.43754165370687,8.3545383328814,8.38841723934078,763897.147360254,0.0,1.0
2004-10-06,49.94,49.94,49.5,49.73,432400,8.45956294290546,8.45956294290546,8.38502934869484,8.42399009112312,2552620.7613491,0.0,1.0
2004-10-07,49.08,50.09,49.08,49.9,211300,8.31388364513015,8.48497212274999,8.31388364513015,8.45278716161358,1247383.827181,0.0,1.0
2004-10-08,49.82,50.2,48.9,48.95,310800,8.43923559902984,8.50360552130264,8.28339262931672,8.29186235593156,1834769.96444797,0.0,1.0
2004-10-11,49.36,49.85,49.03,49.6,158400,8.36131411417328,8.44431743499874,8.30541391851531,8.40196880192453,935095.117015953,0.0,1.0
2004-10-12,49.77,49.86,49.16,49.55,188900,8.43076587241499,8.44601138032171,8.3274352077139,8.39349907530968,1115148.15406764,0.0,1.0
2004-10-13,48.81,50.38,48.63,49.85,345600,8.26814712141,8.53409653711608,8.23765610559657,8.44431743499874,2040207.52803481,0.0,1.0
2004-10-14,49.0,49.75,48.85,48.9,366300,8.3003320825464,8.42737798176905,8.27492290270188,8.28339262931672,2162407.45809939,0.0,1.0
2004-10-15,49.69,49.71,48.78,48.9,312800,8.41721430983124,8.42060220047718,8.2630652854411,8.28339262931672,1846576.72097595,0.0,1.0
2004-10-18,49.89,50.02,49.31,49.9,275000,8.45109321629062,8.47311450548921,8.35284438755843,8.45278716161358,1623429.02259714,0.0,1.0
2004-10-19,49.86,50.87,49.74,50.5,693900,8.44601138032171,8.61709985794154,8.42568403644609,8.5544238809917,4096354.17738238,0.0,1.0
2004-10-20,50.14,50.7,50.08,50.54,459500,8.49344184936483,8.58830278745108,8.48327817742702,8.56119966228358,2712602.31230322,0.0,1.0
2004-10-21,51.62,51.88,50.29,50.3,524100,8.74414575716419,8.78818833556138,8.51885102920936,8.52054497453233,3093960.54815695,0.0,1.0
2004-10-22,52.14,52.51,51.27,51.3,403300,8.83223091395856,8.8949068909084,8.68485767086029,8.68993950682919,2380832.45386701,0.0,1.0
2004-10-25,52.28,52.76,51.83,52.0,467200,8.85594614848012,8.93725552398262,8.77971860894653,8.808515679437,2758058.32493594,0.0,1.0
2004-10-26,52.74,52.81,51.75,52.63,291200,8.93386763333668,8.94572525059746,8.76616704636278,8.91523423478403,1719063.75047377,0.0,1.0
2004-10-27,53.8,54.39,53.15,53.15,895900,9.11342583757136,9.21336861162651,9.0033193915784,9.0033193915784,5288836.58670828,0.0,1.0
2004-10-28,53.74,54.49,53.6,53.8,482500,9.10326216563355,9.2303080648562,9.07954693111199,9.11342583757136,2848380.01237498,0.0,1.0
2004-10-29,54.05,54.4,53.9,54.35,683100,9.15577447064558,9.21506255694948,9.13036529080104,9.20659283033464,4032597.6921313,0.0,1.0
2004-11-01,53.15,53.78,52.94,53.6,911100,9.0033193915784,9.11003794692542,8.96774653979605,9.07954693111199,5378567.93632093,0.0,1.0
2004-11-02,53.41,53.54,52.51,52.78,1208700,9.04736196997558,9.06938325917417,8.8949068909084,8.94064341462856,7135413.30768423,0.0,1.0
2004-11-03,54.56,54.87,54.42,54.5,419800,9.24216568211698,9.294677987129,9.21845044759542,9.23200201017917,2478238.19522283,0.0,1.0
2004-11-04,55.07,55.07,53.89,54.14,478900,9.32855689358838,9.32855689358838,9.12867134547808,9.17101997855229,2827127.85062462,0.0,1.0
2004-11-05,55.68,56.14,55.13,55.5,412600,9.43188755828947,9.50980904314602,9.33872056552619,9.40139654247603,2435733.87172211,0.0,1.0
2004-11-08,56.13,56.16,55.1,55.75,490600,9.50811509782306,9.51319693379196,9.33363872955728,9.44374517555025,2896197.3763133,0.0,1.0
2004-11-09,56.42,56.63,56.06,56.08,349600,9.55723951218915,9.59281236397149,9.49625748056228,9.49964537120821,2063821.04109076,0.0,1.0
2004-11-10,56.18,57.65,56.14,56.48,740200,9.5165848244379,9.76559478691429,9.50980904314602,9.56740318412696,4369680.5910051,0.0,1.0
2004-11-11,56.51,57.25,56.15,56.15,430700,9.57248502009586,9.69783697399554,9.51150298846899,9.51150298846899,2542585.01830032,0.0,1.0
2004-11-12,56.2,56.74,55.91,56.55,398000,9.51997271508384,9.61144576252414,9.47084830071774,9.57926080138774,2349544.54906786,0.0,1.0
2004-11-15,56.2,57.0,56.2,56.35,446600,9.51997271508384,9.65548834092133,9.51997271508384,9.54538189492837,2636448.73269776,0.0,1.0
2004-11-16,56.72,57.14,56.42,56.43,346300,9.60805787187821,9.67920357544289,9.55723951218915,9.55893345751211,2044339.8928196,0.0,1.0
2004-11-17,56.68,57.4,56.65,57.3,438500,9.60128209058633,9.72324615384007,9.59620025461743,9.70630670061039,2588631.36875944,0.0,1.0
2004-11-18,55.81,56.67,55.76,56.3,509600,9.45390884748806,9.59958814526336,9.44543912087322,9.53691216831352,3008361.5633291,0.0,1.0
2004-11-19,55.03,55.7,54.94,55.6,1169300,9.3217811122965,9.4352754489354,9.30653560438978,9.41833599570572,6902820.20408304,0.0,1.0
2004-11-22,56.24,56.29,54.94,55.0,366800,9.52674849637571,9.53521822299055,9.30653560438978,9.3166992763276,2165359.14723139,0.0,1.0
2004-11-23,57.1,57.15,56.13,56.24,418300,9.67242779415102,9.68089752076586,9.50811509782306,9.52674849637571,2469383.12782685,0.0,1.0
2004-11-24,57.68,57.97,57.1,57.1,573100,9.7706766228832,9.81980103724929,9.67242779415102,9.67242779415102,3383226.08309244,0.0,1.0
2004-11-26,57.33,58.5,57.32,58.5,276600,9.71138853657929,9.90958013936663,9.70969459125632,9.90958013936663,1632874.42781952,0.0,1.0
2004-11-29,57.6,57.77,56.9,56.95,495300,9.75712506029945,9.78592213078992,9.63854888769164,9.64701861430649,2923943.25415405,0.0,1.0
2004-11-30,57.97,58.08,57.45,57.45,414600,9.81980103724929,9.83843443580194,9.73171588045492,9.73171588045492,2447540.62825009,0.0,1.0
2004-12-01,58.45,58.85,58.1,58.1,380400,9.90111041275178,9.96886822567053,9.84182232644788,9.84182232644788,2245645.09162165,0.0,1.0
2004-12-02,58.8,58.8,58.09,58.46,542100,9.96039849905569,9.96039849905569,9.84012838112491,9.90280435807475,3200221.35690876,0.0,1.0
2004-12-03,58.88,58.97,58.22,58.65,423200,9.97395006163944,9.98919556954615,9.8621496703235,9.93498931921116,2498309.6813204,0.0,1.0
2004-12-06,58.69,58.91,58.4,58.7,496800,9.94176510050303,9.97903189760834,9.89264068613694,9.943459045826,2932798.32155003,0.0,1.0
2004-12-07,58.31,58.68,58.22,58.5,293100,9.87739517823022,9.94007115518006,9.8621496703235,9.90958013936663,1730280.16917535,0.0,1.0
2004-12-08,57.58,57.74,57.33,57.65,519000,9.7867691034514,9.81396401586113,9.7442770528112,9.79866687763066,3053512.31689538,0.195,1.0
2004-12-09,58.12,58.23,57.08,57.14,580600,9.87855193283423,9.89724843511592,9.70178500217099,9.71198309432464,3415933.04660782,0.0,1.0
2004-12-10,57.96,58.28,57.16,57.71,481600,9.85135702042451,9.90574684524396,9.71538245837586,9.8088649697843,2833471.15956997,0.0,1.0
2004-12-13,58.57,58.82,57.24,57.44,307900,9.9550376239866,9.9975296746268,9.72897991458072,9.76297355509288,1811515.30322175,0.0,1.0
2004-12-14,59.16,59.37,58.0,58.25,434500,10.0553188634975,10.0910121860352,9.85815574852694,9.90064779916714,2556360.50422166,0.0,1.0
2004-12-15,60.27,60.4,59.11,59.2,529800,10.24398356834,10.2660794346729,10.0468204533694,10.0621175915999,3117053.61366314,0.0,1.0
2004-12-16,58.9,60.13,58.89,60.13,487500,10.0111271308317,10.2201880199815,10.0094274488061,10.2201880199815,2868183.53465606,0.0,1.0
2004-12-17,59.85,59.85,58.42,58.42,613300,10.1725969232644,10.1725969232644,9.92954239360248,9.92954239360248,3608321.97293245,0.0,1.0
2004-12-20,60.04,60.28,59.59,59.65,583500,10.204890881751,10.2456832503656,10.1284051905986,10.1386032827523,3432995.06148064,0.0,1.0
2004-12-21,61.03,61.92,60.15,60.15,878200,10.3731594022862,10.5244311025653,10.2235873840327,10.2235873840327,5166848.77976401,0.0,1.0
2004-12-22,59.72,60.8,59.6,60.8,385500,10.1505010569315,10.3340667156972,10.1301048726242,10.3340667156972,2268071.28740496,0.0,1.0
2004-12-23,59.65,59.85,59.04,59.6,375700,10.1386032827523,10.1725969232644,10.0349226791902,10.1301048726242,2210413.4440416,0.0,1.0
2004-12-27,59.34,59.8,59.18,59.6,144800,10.0859131399584,10.1640985131364,10.0587182275487,10.1301048726242,851924.052960409,0.0,1.0
2004-12-28,59.5,59.6,58.84,58.84,343100,10.1131080523682,10.1301048726242,10.000929038678,10.000929038678,2018612.86305742,0.0,1.0
2004-12-29,60.65,60.82,59.5,59.5,594500,10.3085714853131,10.3374660797484,10.1131080523682,10.1131080523682,3497713.04892929,0.0,1.0
2004-12-30,61.35,61.46,60.66,61.0,332800,10.4275492271056,10.4462457293873,10.3102711673387,10.3680603562094,1958013.29299188,0.0,1.0
2004-12-31,61.25,61.61,61.12,61.36,158800,10.4105524068496,10.4717409597715,10.3884565405167,10.4292489091313,934292.400622322,0.0,1.0
2005-01-03,60.4,61.09,60.26,61.0,178300,10.2660794346729,10.3833574944398,10.2422838863144,10.3680603562094,1049019.74200856,0.0,1.0
2005-01-04,59.19,60.25,58.94,60.19,351700,10.0604179095743,10.2405842042888,10.0179258589341,10.2303861121351,2069210.56233546,0.0,1.0
2005-01-05,58.14,59.17,58.08,58.75,538900,9.88195129688545,10.0570185455231,9.8717532047318,9.98563190044755,3170593.03964339,0.0,1.0
2005-01-06,57.59,58.27,57.52,58.01,490100,9.78846878547701,9.90404716321836,9.77657101129775,9.85985543055255,2883480.51350756,0.0,1.0
2005-01-07,56.1,57.92,55.83,57.59,916700,9.5352161636614,9.84455829232207,9.48932474896998,9.78846878547701,5393361.73583429,0.0,1.0
2005-01-10,56.72,57.3,56.15,56.3,711100,9.6405964492491,9.73917800673437,9.54371457378944,9.56920980417356,4183723.71588498,0.0,1.0
2005-01-11,56.15,57.03,56.08,56.95,392100,9.54371457378944,9.69328659204295,9.53181679961018,9.67968913583809,2306902.07987414,0.0,1.0
2005-01-12,56.45,56.76,55.77,56.75,553900,9.59470503455768,9.64739517735153,9.47912665681633,9.64569549532593,3258844.84070973,0.0,1.0
2005-01-13,56.23,56.7,55.93,56.27,390600,9.55731202999431,9.63719708519789,9.50632156922606,9.56411075809674,2298076.8997675,0.0,1.0
2005-01-14,56.69,56.83,56.0,56.23,368900,9.63549740317228,9.65929295153079,9.51821934340532,9.55731202999431,2170405.96089153,0.0,1.0
2005-01-18,55.95,56.7,55.65,56.7,696100,9.50972093327728,9.63719708519789,9.45873047250904,9.63719708519789,4095471.91481864,0.0,1.0
2005-01-19,56.01,56.41,55.68,56.0,291000,9.51991902543093,9.58790630645525,9.46382951858586,9.51821934340532,1712084.940687,0.0,1.0
2005-01-20,55.71,55.98,55.27,55.6,419900,9.46892856466268,9.5148199793541,9.39414255553593,9.450232062381,2470462.08451709,0.0,1.0
2005-01-21,55.79,56.09,55.4,56.08,693900,9.48252602086755,9.53351648163579,9.41623842186883,9.53181679961018,4082528.31732891,0.0,1.0
2005-01-24,55.6,56.29,55.58,56.08,530200,9.450232062381,9.56751012214795,9.44683269832978,9.53181679961018,3119406.99502491,0.0,1.0
2005-01-25,57.52,58.07,55.8,55.8,626100,9.77657101129775,9.8700535227062,9.48422570289316,9.48422570289316,3683630.17650905,0.0,1.0
2005-01-26,58.08,58.97,57.94,58.9,849400,9.8717532047318,10.0230249050109,9.84795765637329,10.0111271308317,4997405.32171664,0.0,1.0
2005-01-27,58.47,58.88,57.13,57.65,1070900,9.93804080373052,10.0077277667805,9.71028341229903,9.79866687763066,6300590.25079627,0.0,1.0
2005-01-28,58.37,58.68,58.0,58.2,627400,9.92104398347444,9.97373412626829,9.85815574852694,9.8921493890391,3691278.6659348,0.0,1.0
2005-01-31,59.45,60.4,57.91,58.02,757700,10.1046096422401,10.2660794346729,9.84285861029647,9.86155511257816,4457892.64453108,0.0,1.0
2005-02-01,60.26,60.27,59.77,59.77,686800,10.2422838863144,10.24398356834,10.1589994670596,10.1589994670596,4040755.7981575,0.0,1.0
2005-02-02,58.47,59.84,58.25,59.6,772100,9.93804080373052,10.1708972412388,9.90064779916714,10.1301048726242,4542614.37355476,0.0,1.0
2005-02-03,58.68,58.78,58.21,58.48,365100,9.97373412626829,9.99073094652437,9.89384907106471,9.93974048575613,2148048.83795473,0.0,1.0
2005-02-04,59.08,59.08,57.81,58.5,312100,10.0417214072926,10.0417214072926,9.82586179004038,9.94313984980734,1836225.80752033,0.0,1.0
2005-02-07,59.69,59.94,58.52,58.85,469200,10.1454020108547,10.1878940614949,9.94653921385856,10.0026287207036,2760516.33735513,0.0,1.0
2005-02-08,59.57,59.8,59.13,59.55,484200,10.1250058265474,10.1640985131364,10.0502198174207,10.1216064624962,2848768.13842147,0.0,1.0
2005-02-09,59.9,60.0,59.58,59.58,682600,10.1810953333925,10.1980921536486,10.126705508573,10.126705508573,4016045.29385892,0.0,1.0
2005-02-10,60.85,61.12,59.91,59.91,689400,10.3425651258252,10.3884565405167,10.1827950154181,10.1827950154181,4056052.77700903,0.0,1.0
2005-02-11,61.48,61.67,60.8,60.86,421200,10.4496450934386,10.4819390519251,10.3340667156972,10.3442648078509,2478110.57394283,0.0,1.0
2005-02-14,61.55,62.0,61.21,61.6,372900,10.4615428676178,10.5380285587702,10.4037536787471,10.4700412777459,2193939.77450923,0.0,1.0
2005-02-15,61.44,61.85,61.18,61.2,242300,10.4428463653361,10.5125333283861,10.3986546326703,10.4020539967215,1425560.75989162,0.0,1.0
2005-02-16,61.66,61.71,60.68,60.9,297700,10.4802393698995,10.4887377800275,10.3136705313899,10.3510635359533,1751504.07849664,0.0,1.0
2005-02-17,62.15,62.58,61.03,61.4,496100,10.5635237891543,10.6366101162554,10.3731594022862,10.4360476372337,2918781.2339341,0.0,1.0
2005-02-18,62.85,63.11,62.17,62.17,351000,10.6825015309469,10.7266932636127,10.5669231532055,10.5669231532055,2065092.14495236,0.0,1.0
2005-02-22,62.46,63.67,62.45,63.15,486900,10.6162139319481,10.8218754570467,10.6145142499225,10.7334919917151,2864653.46261342,0.0,1.0
2005-02-23,62.0,62.48,61.85,62.2,414700,10.5380285587702,10.6196132959994,10.5125333283861,10.5720221992823,2439868.12681409,0.0,1.0
2005-02-24,61.88,62.01,61.49,61.6,663800,10.5176323744629,10.5397282407958,10.4513447754642,10.4700412777459,3905436.36985578,0.0,1.0
2005-02-25,62.15,62.66,61.4,61.52,741700,10.5635237891543,10.6502075724603,10.4360476372337,10.456443821541,4363757.39006031,0.0,1.0
2005-02-28,61.94,62.67,61.76,62.55,373200,10.5278304666165,10.6519072544859,10.4972361901556,10.6315110701786,2195704.81053056,0.0,1.0
2005-03-01,62.3,62.55,61.8,61.8,542200,10.5890190195384,10.6315110701786,10.504034918258,10.504034918258,3190008.43587799,0.0,1.0
2005-03-02,62.5,62.72,61.79,62.05,536400,10.6230126600506,10.660405664614,10.5023352362324,10.5465269688982,3155884.40613233,0.0,1.0
2005-03-03,62.36,62.89,62.05,62.45,544000,10.5992171116921,10.6893002590493,10.5465269688982,10.6145142499225,3200598.65200594,0.0,1.0
2005-03-04,62.74,63.43,62.39,63.05,558600,10.6638050286652,10.7810830884321,10.6043161577689,10.716495171459,3286497.07171051,0.0,1.0
2005-03-07,62.72,63.26,62.36,62.4,492800,10.660405664614,10.7521884939968,10.5992171116921,10.6060158397945,2899365.83769949,0.0,1.0
2005-03-08,63.51,63.91,63.0,63.0,620900,10.8371725952772,10.9054275006167,10.7501475909694,10.7501475909694,3638712.833381,0.25,1.0
2005-03-09,63.55,63.92,62.39,63.45,595900,10.8439980858111,10.9071338732502,10.6460588603266,10.8269343594763,3492203.21696207,0.0,1.0
2005-03-10,62.82,63.85,62.75,63.65,366100,10.7194328835666,10.8951892648158,10.7074882751322,10.861061812146,2145486.82283907,0.0,1.0
2005-03-11,62.48,63.06,62.42,62.6,391400,10.661416214028,10.7603858267703,10.6511779782271,10.6818926856299,2293754.55465506,0.0,1.0
2005-03-14,61.98,62.48,61.79,62.39,505900,10.5760975823537,10.661416214028,10.5436765023174,10.6460588603266,2964768.59785382,0.0,1.0
2005-03-15,62.54,63.1,62.07,62.34,481800,10.6716544498289,10.7672113173042,10.591454936055,10.6375269971592,2823533.32762598,0.0,1.0
2005-03-16,62.05,62.99,61.97,62.47,416700,10.5880421907881,10.7484412183359,10.5743912097202,10.6597098413945,2442022.28647102,0.0,1.0
2005-03-17,63.53,63.74,62.44,62.48,579500,10.8405853405442,10.8764191658474,10.6545907234941,10.661416214028,3396092.90859121,0.0,1.0
2005-03-18,63.18,64.0,62.87,63.25,526900,10.7808622983721,10.9207848543181,10.727964746734,10.7928069068065,3087836.67564576,0.0,1.0
2005-03-21,62.3,63.0,62.21,62.45,372500,10.6307015066252,10.7501475909694,10.6153441529239,10.6562970961276,2182993.28464234,0.0,1.0
2005-03-22,62.77,63.95,62.77,62.87,563400,10.7109010203991,10.9122529911506,10.7109010203991,10.727964746734,3301740.71561743,0.0,1.0
2005-03-23,62.68,63.48,61.71,62.35,691900,10.6955436666978,10.8320534773767,10.5300255212495,10.6392333697927,4054800.1440108,0.0,1.0
2005-03-24,62.45,63.37,62.06,62.81,446000,10.6562970961276,10.8132833784084,10.5897485634216,10.7177265109331,2613731.55691403,0.0,1.0
2005-03-28,61.37,62.8,61.1,62.8,506800,10.4720088517109,10.7160201382996,10.4259367906068,10.7160201382996,2970042.94404493,0.0,1.0
2005-03-29,60.17,61.82,60.13,61.54,627700,10.2672441356925,10.5487956202179,10.2604186451585,10.5010171864802,3678563.44904694,0.0,1.0
2005-03-30,61.38,61.58,60.1,60.5,468600,10.4737152243444,10.5078426770142,10.2552995272581,10.3235544325976,2746176.25015677,0.0,1.0
2005-03-31,63.31,63.55,62.31,62.38,880000,10.8030451426075,10.8439980858111,10.6324078792587,10.6443524876931,5157138.49794696,0.0,1.0
2005-04-01,62.49,64.0,62.31,63.53,367700,10.6631225866615,10.9207848543181,10.6324078792587,10.8405853405442,2154863.43828989,0.0,1.0
2005-04-04,62.63,63.04,61.83,61.91,503200,10.6870118035303,10.7569730815033,10.5505019928514,10.5641529739192,2948945.5592806,0.0,1.0
2005-04-05,63.23,63.94,62.93,63.1,444600,10.7893941615396,10.9105466185172,10.7382029825349,10.7672113173042,2605527.01839456,0.0,1.0
2005-04-06,62.82,63.47,62.7,63.47,293100,10.7194328835666,10.8303471047433,10.6989564119647,10.8303471047433,1717678.74289575,0.0,1.0
2005-04-07,63.15,63.25,62.47,62.95,425200,10.7757431804717,10.7928069068065,10.6597098413945,10.7416157278019,2491835.55605346,0.0,1.0
2005-04-08,61.96,63.16,61.49,63.13,592100,10.5726848370867,10.7774495531051,10.4924853233128,10.7723304352047,3469933.75526636,0.0,1.0
2005-04-11,61.87,62.59,61.74,62.57,371700,10.5573274833853,10.6801863129964,10.53514463915,10.6767735677294,2178304.97691692,0.0,1.0
2005-04-12,61.38,62.18,60.76,62.17,704300,10.4737152243444,10.6102250350234,10.3679201210682,10.6085186623899,4127468.91375462,0.0,1.0
2005-04-13,60.07,61.38,59.76,61.38,488700,10.2501804093576,10.4737152243444,10.1972828577195,10.4737152243444,2863969.9817576,0.0,1.0
2005-04-14,58.15,59.48,57.54,59.35,1595300,9.92255686372806,10.1495044239819,9.81846813308534,10.1273215797465,9349071.64292592,0.0,1.0
2005-04-15,57.0,58.58,56.9,58.16,822500,9.72632401087703,9.99593088696801,9.70926028454216,9.92426323636155,4820166.3801834,0.0,1.0
2005-04-18,56.82,57.26,56.56,56.65,700400,9.69560930347427,9.7706896993477,9.6512436150036,9.66660096870498,4104613.41359325,0.0,1.0
2005-04-19,58.5,59.24,57.53,57.7,552700,9.98227990590011,10.1085514807782,9.81676176045186,9.84577009522114,3239034.59979011,0.0,1.0
2005-04-20,58.2,59.5,57.62,58.43,680600,9.9310887268955,10.1529171692488,9.83211911415324,9.9703352974657,3988577.79738945,0.0,1.0
2005-04-21,59.24,59.56,58.77,59.15,764900,10.1085514807782,10.1631554050498,10.0283519670043,10.0931941270768,4482608.22395412,0.0,1.0
2005-04-22,58.93,59.89,58.43,59.54,502300,10.0556539291401,10.2194657019548,9.9703352974657,10.1597426597828,2943671.2130895,0.0,1.0
2005-04-25,59.43,59.76,58.29,58.92,571200,10.1409725608144,10.1972828577195,9.94644608059688,10.0539475565066,3347451.71594014,0.0,1.0
2005-04-26,58.87,59.49,58.69,59.25,471300,10.0454156933391,10.1512107966153,10.0147009859364,10.1102578534117,2761999.28873002,0.0,1.0
2005-04-27,57.15,58.4,56.83,58.4,685100,9.75191960037934,9.96521617956524,9.69731567610775,9.96521617956524,4014949.52834486,0.0,1.0
2005-04-28,56.49,57.85,56.23,57.45,914400,9.63929900656919,9.87136568472345,9.59493331809852,9.80311077938396,5358735.73013945,0.0,1.0
2005-04-29,57.21,57.41,56.67,57.24,639400,9.76215783618026,9.79628528885001,9.67001371397196,9.76727695408073,3747129.94953102,0.0,1.0
2005-05-02,58.77,58.93,57.28,57.28,435100,10.0283519670043,10.0556539291401,9.77410244461468,9.77410244461468,2549853.36415537,0.0,1.0
2005-05-03,58.3,59.43,58.06,59.0,568300,9.94815245323037,10.1409725608144,9.90719951002668,10.0675985375745,3330456.60043553,0.0,1.0
2005-05-04,59.31,59.6,58.38,58.52,356500,10.1204960892126,10.1699808955837,9.96180343429827,9.98569265116709,2089227.1301342,0.0,1.0
2005-05-05,59.44,60.0,59.22,59.63,525400,10.1426789334479,10.2382358009232,10.1051387355112,10.1751000134842,3079046.09866062,0.0,1.0
2005-05-06,59.75,60.0,59.51,59.94,295600,10.195576485086,10.2382358009232,10.1546235418823,10.2279975651223,1732329.70453765,0.0,1.0
2005-05-09,59.73,60.48,59.72,59.84,644800,10.192163739819,10.3201416873306,10.1904573671856,10.2109338387874,3778776.02667753,0.0,1.0
2005-05-10,59.12,60.07,58.79,59.98,387800,10.0880750091763,10.2501804093576,10.0317647122712,10.2348230556562,2272657.16989073,0.0,1.0
2005-05-11,59.83,60.03,59.09,59.12,442600,10.2092274661539,10.2433549188237,10.0829558912759,10.0880750091763,2593806.24908106,0.0,1.0
2005-05-12,58.67,59.91,58.37,59.77,396800,10.0112882406694,10.2228784472218,9.96009706166478,10.198989230353,2325400.63180155,0.0,1.0
2005-05-13,57.19,58.69,56.58,58.39,684900,9.75874509091329,10.0147009859364,9.65465636027057,9.96350980693176,4013777.4514135,0.0,1.0
2005-05-16,57.75,57.93,57.2,57.2,403900,9.85430195838857,9.88501666579134,9.76045146354678,9.76045146354678,2367009.36286453,0.0,1.0
2005-05-17,57.76,57.87,57.35,57.64,511400,9.85600833102206,9.87477842999042,9.78604705304909,9.83553185942021,2997000.713466,0.0,1.0
2005-05-18,59.9,60.32,58.3,58.3,773600,10.2211720745883,10.2928397251948,9.94815245323037,9.94815245323037,4533593.57046794,0.0,1.0
2005-05-19,59.91,60.38,59.47,59.85,310200,10.2228784472218,10.3030779609957,10.1477980513484,10.2126402114209,1817891.32052631,0.0,1.0
2005-05-20,59.57,60.04,59.51,59.84,281600,10.1648617776832,10.2450612914571,10.1546235418823,10.2109338387874,1650284.31934304,0.0,1.0
2005-05-23,59.5,60.09,59.24,59.5,218200,10.1529171692488,10.2535931546246,10.1085514807782,10.1529171692488,1278735.93210458,0.0,1.0
2005-05-24,60.14,60.16,59.37,59.81,405100,10.262125017792,10.265537763059,10.1307343250135,10.2058147208869,2374041.82445264,0.0,1.0
2005-05-25,59.7,59.95,59.38,59.72,232300,10.1870446219186,10.2297039377558,10.132440697647,10.1904573671856,1361367.35576486,0.0,1.0
2005-05-26,60.07,60.25,59.68,59.78,273300,10.2501804093576,10.2808951167604,10.1836318766516,10.2006956029865,1601643.12669194,0.0,1.0
2005-05-27,60.56,60.7,60.07,60.2,438300,10.3337926683985,10.3576818852673,10.2501804093576,10.2723632535929,2568606.59505699,0.0,1.0
2005-05-31,61.28,61.83,60.42,60.56,471400,10.4566514980096,10.5505019928514,10.3099034515297,10.3337926683985,2762585.32719568,0.0,1.0
2005-06-01,60.6,61.69,60.4,60.75,460300,10.3406181589324,10.5266127759825,10.3064907062627,10.3662137484347,2697535.05750568,0.0,1.0
2005-06-02,60.97,61.38,60.28,60.57,338400,10.4037539463715,10.4737152243444,10.2860142346608,10.335499041032,1983154.16784687,0.0,1.0
2005-06-03,60.5,61.26,60.28,61.15,521800,10.3235544325976,10.4532387527426,10.2860142346608,10.4344686537742,3057948.71389627,0.0,1.0
2005-06-06,60.67,60.84,60.17,60.55,349600,10.3525627673668,10.3815711021361,10.2672441356925,10.332086295765,2048790.47600258,0.0,1.0
2005-06-07,60.33,61.1,60.18,61.03,359700,10.3372054136655,10.4691405730973,10.3115037592307,10.4571464676944,2099281.2014079,0.25,1.0
2005-06-08,59.67,60.59,59.42,60.54,368100,10.2241181341525,10.3817549480191,10.1812820434278,10.3731877298741,2148305.28284195,0.0,1.0
2005-06-09,58.46,59.3,57.8,59.3,929300,10.0167914550453,10.16072071988,9.90370417553229,10.16072071988,5423580.81864991,0.0,1.0
2005-06-10,58.65,58.95,58.43,58.85,239200,10.049346883996,10.1007501928655,10.0116511241583,10.0836157565757,1396019.08083618,0.0,1.0
2005-06-13,58.92,59.19,58.0,58.19,393700,10.0956098619786,10.1418728399612,9.93797304811199,9.9705284770627,2297712.00721239,0.0,1.0
2005-06-14,58.06,59.15,58.05,58.92,553200,9.9482537098859,10.1350190654452,9.94654026625691,10.0956098619786,3228585.93444219,0.0,1.0
2005-06-15,58.02,58.65,57.41,58.57,600000,9.94139993536996,10.049346883996,9.83687987400188,10.0356393349641,3501720.10243188,0.0,1.0
2005-06-16,59.59,59.83,58.23,58.23,367600,10.2104105851206,10.2515332322162,9.97738225157864,9.97738225157864,2145387.18275659,0.0,1.0
2005-06-17,59.69,60.23,59.49,59.99,362700,10.2275450214104,10.3200709773756,10.1932761488307,10.27894833028,2116789.80192008,0.0,1.0
2005-06-20,59.25,59.85,59.25,59.53,305500,10.1521535017351,10.2549601194742,10.1521535017351,10.2001299233467,1782959.1521549,0.0,1.0
2005-06-21,58.61,59.22,58.51,59.19,276600,10.0424931094801,10.1470131708481,10.0253586731902,10.1418728399612,1614292.96722109,0.0,1.0
2005-06-22,59.17,59.49,58.6,58.71,224100,10.1384459527032,10.1932761488307,10.0407796658511,10.0596275457699,1307892.45825831,0.0,1.0
2005-06-23,58.57,58.96,58.19,58.95,343000,10.0356393349641,10.1024636364945,9.9705284770627,10.1007501928655,2001816.6585569,0.0,1.0
2005-06-24,58.0,58.85,57.93,58.5,352700,9.93797304811199,10.0836157565757,9.92597894270909,10.0236452295612,2058427.80021287,0.0,1.0
2005-06-27,57.78,58.1,57.4,57.84,386600,9.90027728827432,9.95510748440184,9.8351664303729,9.91055795004823,2256274.98600028,0.0,1.0
2005-06-28,58.7,59.35,57.84,57.84,737600,10.0579141021409,10.1692879380249,9.91055795004823,9.91055795004823,4304781.24592294,0.0,1.0
2005-06-29,58.92,59.31,57.99,58.7,474700,10.0956098619786,10.162434163509,9.936259604483,10.0579141021409,2770444.22104069,0.0,1.0
2005-06-30,57.65,59.41,57.65,58.92,485100,9.87800252109752,10.1795685997988,9.87800252109752,10.0956098619786,2831140.70281618,0.0,1.0
2005-07-01,58.3,58.45,57.47,57.9,499800,9.98937635698153,10.0150780114163,9.84716053577579,9.92083861182214,2916932.84532576,0.0,1.0
2005-07-05,56.85,57.02,56.6,56.95,1101900,9.74092703077873,9.77005557247147,9.69809094005411,9.75806146706858,6430908.96811615,0.0,1.0
2005-07-06,57.5,57.7,57.06,57.21,539000,9.85230086666274,9.88656973924244,9.77690934698741,9.80261100142219,3145711.89201798,0.0,1.0
2005-07-07,57.71,58.05,57.01,57.14,712300,9.88828318287143,9.94654026625691,9.76834212884249,9.79061689601929,4157125.38160372,0.0,1.0
2005-07-08,58.69,58.92,57.58,58.06,632500,10.0562006585119,10.0956098619786,9.86600841569462,9.9482537098859,3691396.60798029,0.0,1.0
2005-07-11,59.05,59.42,58.73,58.85,489500,10.1178846291554,10.1812820434278,10.0630544330279,10.0836157565757,2856819.98356734,0.0,1.0
2005-07-12,58.8,59.29,58.62,59.27,382300,10.0750485384308,10.159007276251,10.044206553109,10.1555803889931,2231179.32526618,0.0,1.0
2005-07-13,58.73,59.29,58.46,58.86,499200,10.0630544330279,10.159007276251,10.0167914550453,10.0853292002047,2913431.12522332,0.0,1.0
2005-07-14,59.9,60.44,59.36,59.47,789700,10.2635273376191,10.3560532935843,10.1710013816539,10.1898492615728,4608847.27481743,0.0,1.0
2005-07-15,59.76,59.91,59.4,59.88,582800,10.2395391268133,10.2652407812481,10.1778551561699,10.2601004503611,3401337.45949551,0.0,1.0
2005-07-18,60.09,60.53,59.65,59.87,412100,10.2960827665698,10.3714742862451,10.2206912468945,10.2583870067321,2405098.09035364,0.0,1.0
2005-07-19,60.2,60.45,59.98,60.4,520400,10.3149306464886,10.3577667372133,10.277234886651,10.3491995190683,3037158.5688426,0.0,1.0
2005-07-20,64.7,64.76,60.41,60.41,1446400,11.0859802795318,11.0962609413057,10.3509129626973,10.3509129626973,8441479.92692914,0.0,1.0
2005-07-21,64.05,65.9,63.96,64.85,887500,10.9746064436478,11.29159351501,10.9591854509869,11.1116819339666,5179627.65151383,0.0,1.0
2005-07-22,63.76,64.66,63.76,64.35,434000,10.9249165784072,11.0791265050159,10.9249165784072,11.0260097525173,2532910.87409241,0.0,1.0
2005-07-25,64.3,64.6,63.65,63.75,638000,11.0174425343724,11.068845843242,10.9060686984884,10.9232031347783,3723495.70891924,0.0,1.0
2005-07-26,64.61,64.68,63.6,63.75,558000,11.070559286871,11.0825533922739,10.8975014803435,10.9232031347783,3256599.69526164,0.0,1.0
2005-07-27,65.22,65.84,64.54,64.65,555900,11.175079348239,11.2813128532361,11.0585651814681,11.0774130613869,3244343.67490315,0.0,1.0
2005-07-28,66.8,67.14,64.89,65.06,592400,11.4458034416186,11.5040605250041,11.1185357084825,11.1476642501753,3457364.98113442,0.0,1.0
2005-07-29,66.45,67.56,66.21,67.0,349500,11.3858329146042,11.5760251574215,11.3447102675085,11.4800723141983,2039751.95966657,0.0,1.0
2005-08-01,66.75,66.91,66.42,66.44,280000,11.4372362234737,11.4646513215375,11.3806925837172,11.3841194709752,1634136.04780155,0.0,1.0
2005-08-02,66.98,68.27,66.89,67.94,1012900,11.4766454269404,11.6976796550794,11.4612244342795,11.6411360153229,5911487.15292207,0.0,1.0
2005-08-03,66.56,66.98,66.29,66.35,521800,11.404680794523,11.4766454269404,11.3584178165404,11.3686984783143,3045329.24908159,0.0,1.0
2005-08-04,66.72,66.92,66.14,66.67,451200,11.4320958925868,11.4663647651665,11.3327161621056,11.4235286744418,2633293.51702877,0.0,1.0
2005-08-05,66.12,66.49,65.83,65.85,390100,11.3292892748477,11.3926866891201,11.2795994096071,11.2830262968651,2276701.68659779,0.0,1.0
2005-08-08,67.1,67.5,66.29,66.35,470700,11.4972067504882,11.5657444956476,11.3584178165404,11.3686984783143,2747099.42035781,0.0,1.0
2005-08-09,67.27,67.54,66.56,67.11,395400,11.5263352921809,11.5725982701635,11.404680794523,11.4989201941172,2307633.54750262,0.0,1.0
2005-08-10,67.44,67.89,66.9,67.05,377000,11.5554638338737,11.632568797178,11.4629378779085,11.4886395323433,2200247.46436136,0.0,1.0
2005-08-11,67.66,67.71,67.14,67.26,377200,11.5931595937113,11.6017268118563,11.5040605250041,11.5246218485519,2201414.70439552,0.0,1.0
2005-08-12,67.75,67.94,66.9,67.2,449600,11.6085805863722,11.6411360153229,11.4629378779085,11.514341186778,2623955.59675562,0.0,1.0
2005-08-15,67.66,67.82,67.15,67.28,345600,11.5931595937113,11.6205746917751,11.5057739686331,11.5280487358099,2016990.77900077,0.0,1.0
2005-08-16,66.56,67.63,66.28,67.4,352300,11.404680794523,11.5880192628244,11.3567043729114,11.5486100593577,2056093.32014459,0.0,1.0
2005-08-17,65.18,66.22,64.9,66.19,614700,11.1682255737231,11.3464237111375,11.1202491521115,11.3412833802506,3587512.24494146,0.0,1.0
2005-08-18,64.77,65.08,64.33,65.05,699800,11.0979743849347,11.1510911374332,11.0225828652594,11.1459508065463,4084172.87946972,0.0,1.0
2005-08-19,66.07,66.15,65.15,65.2,402000,11.3207220567027,11.3344296057346,11.1630852428361,11.1716524609811,2346152.46862937,0.0,1.0
2005-08-22,66.7,66.84,66.07,66.07,384700,11.4286690053288,11.4526572161346,11.3207220567027,11.3207220567027,2245186.20567591,0.0,1.0
2005-08-23,65.69,67.11,65.66,66.9,369300,11.2556111988013,11.4989201941172,11.2504708679144,11.4629378779085,2155308.72304683,0.0,1.0
2005-08-24,67.25,67.99,65.69,65.69,586900,11.5229084049229,11.6497032334678,11.2556111988013,11.2556111988013,3425265.88019547,0.0,1.0
2005-08-25,67.65,67.78,66.96,67.4,251800,11.5914461500823,11.6137209172591,11.4732185396824,11.5486100593577,1469555.20298725,0.0,1.0
2005-08-26,66.85,67.61,66.73,67.5,476700,11.4543706597636,11.5845923755664,11.4338093362157,11.5657444956476,2782116.62138212,0.0,1.0
2005-08-29,67.11,67.45,66.14,66.85,428500,11.4989201941172,11.5571772775026,11.3327161621056,11.4543706597636,2500811.77315343,0.0,1.0
2005-08-30,66.22,67.1,66.03,66.31,516300,11.3464237111375,11.4972067504882,11.3138682821868,11.3618447037984,3013230.14814264,0.0,1.0
2005-08-31,66.28,66.77,65.8,66.37,464700,11.3567043729114,11.4406631107317,11.2744590787202,11.3721253655723,2712082.2193335,0.0,1.0
2005-09-01,66.24,66.43,64.92,65.11,428200,11.3498505983955,11.3824060273462,11.1236760393695,11.1562314683202,2499060.91310222,0.0,1.0
2005-09-02,66.22,66.67,65.4,65.54,328300,11.3464237111375,11.4235286744418,11.2059213335608,11.2299095443665,1916024.51604731,0.0,1.0
2005-09-06,65.94,66.97,65.75,66.61,394100,11.2984472895259,11.4749319833114,11.2658918605752,11.4132480126679,2300046.48728068,0.0,1.0
2005-09-07,66.69,66.76,65.69,65.85,323400,11.4697916524244,11.4818307199858,11.2978049729759,11.3253228416876,1880378.18415308,0.25,1.0
2005-09-08,66.13,67.04,66.03,66.7,230000,11.3734791119332,11.5299869902314,11.3562804439884,11.4715115192189,1337312.8706098,0.0,1.0
2005-09-09,66.53,66.66,65.92,66.5,214700,11.4422737837127,11.464632052041,11.337361909249,11.4371141833292,1248352.49269531,0.0,1.0
2005-09-12,66.45,66.98,65.77,66.26,338000,11.4285148493568,11.5196677894645,11.3115639073317,11.3958373802615,1965268.47941787,0.0,1.0
2005-09-13,66.7,66.78,66.34,66.49,311800,11.4715115192189,11.4852704535748,11.4095963146174,11.4353943165347,1812931.10024407,0.0,1.0
2005-09-14,66.83,67.35,66.65,66.65,294700,11.4938697875472,11.5833028608605,11.4629121852465,11.4629121852465,1713504.79551612,0.0,1.0
2005-09-15,67.07,67.09,66.42,67.05,257500,11.5351465906149,11.5385863242038,11.4233552489733,11.5317068570259,1497208.97470444,0.0,1.0
2005-09-16,67.58,67.93,67.06,67.35,363300,11.6228597971336,11.6830551349406,11.5334267238204,11.5833028608605,2112372.89518496,0.0,1.0
2005-09-19,68.28,68.48,67.5,67.76,354700,11.7432504727476,11.7776478086373,11.6091008627778,11.6538173994344,2062369.02263172,0.0,1.0
2005-09-20,68.84,70.08,68.55,68.55,564700,11.8395630132388,12.052826495755,11.7896868761987,11.7896868761987,3283393.81753632,0.0,1.0
2005-09-21,69.01,69.07,68.55,68.75,466500,11.8688007487451,11.879119949512,11.7896868761987,11.8240842120885,2712419.36582378,0.0,1.0
2005-09-22,67.96,69.17,67.95,69.14,417500,11.6882147353241,11.8963186174568,11.6864948685296,11.8911590170734,2427513.58034604,0.0,1.0
2005-09-23,68.81,69.26,67.78,67.86,645700,11.8344034128554,11.9117974186072,11.6572571330234,11.6710160673792,3754360.52414237,0.0,1.0
2005-09-26,68.83,69.9,68.71,69.19,410900,11.8378431464443,12.0218688934543,11.8172047449105,11.8997583510458,2389138.51536334,0.0,1.0
2005-09-27,68.98,69.74,68.25,68.44,315200,11.8636411483616,11.9943510247425,11.7380908723642,11.7707683414594,1832700.07311395,0.0,1.0
2005-09-28,69.36,69.65,69.02,69.18,327800,11.9289960865521,11.9788722235922,11.8705206155396,11.8980384842513,1905961.56080822,0.0,1.0
2005-09-29,70.0,70.17,69.1,69.36,469600,12.0390675613992,12.0683052969054,11.8842795498954,11.9289960865521,2730444.01755808,0.0,1.0
2005-09-30,70.99,71.8,69.8,70.23,532100,12.2093343740532,12.3486435844066,12.0046702255094,12.0786244976723,3093844.25413685,0.0,1.0
2005-10-03,71.31,71.37,70.54,71.12,211300,12.2643701114768,12.2746893122437,12.1319403683014,12.2316926423815,1228583.51982543,0.0,1.0
2005-10-04,72.1,73.35,71.22,71.22,756500,12.4002395882411,12.6152229375518,12.2488913103264,12.2488913103264,4398596.46354919,0.0,1.0
2005-10-05,71.04,71.91,70.91,71.9,545400,12.2179337080257,12.3675621191459,12.1955754396973,12.3658422523514,3171175.82448079,0.0,1.0
2005-10-06,71.08,71.84,70.37,71.13,398000,12.2248131752036,12.3555230515845,12.1027026327951,12.233412509176,2314132.70653348,0.0,1.0
2005-10-07,71.74,72.38,71.41,71.88,737000,12.3383243836396,12.4483958584867,12.2815687794216,12.3624025187624,4285215.58973663,0.0,1.0
2005-10-10,72.03,72.74,71.18,72.25,251900,12.3882005206797,12.5103110630882,12.2420118431485,12.4260375901584,1464648.313507,0.0,1.0
2005-10-11,71.6,72.06,71.01,71.38,362700,12.3142462485168,12.3933601210632,12.2127741076422,12.2764091790382,2108884.25291381,0.0,1.0
2005-10-12,71.91,72.39,71.38,72.17,458800,12.3675621191459,12.4501157252812,12.2764091790382,12.4122786558025,2667648.45667728,0.0,1.0
2005-10-13,71.02,71.34,69.91,71.21,575100,12.2144939744367,12.2695297118602,12.0235887602488,12.2471714435319,3343863.61690302,0.0,1.0
2005-10-14,71.08,71.21,70.01,70.8,400300,12.2248131752036,12.2471714435319,12.0407874281936,12.176656904958,2327505.83523957,0.0,1.0
2005-10-17,70.7,71.51,70.26,71.5,550500,12.1594582370131,12.2987674473665,12.0837840980558,12.297047580572,3200829.28378564,0.0,1.0
2005-10-18,69.51,70.72,68.86,70.72,1038200,11.9547940884694,12.1628979706021,11.8430027468278,12.1628979706021,6036514.0098569,0.0,1.0
2005-10-19,70.65,70.78,69.15,69.57,486900,12.1508589030407,12.173217171369,11.8928788838679,11.9651132892363,2831033.20304309,0.0,1.0
2005-10-20,69.47,70.83,69.26,70.42,630900,11.9479146212914,12.1818165053415,11.9117974186072,12.1113019667675,3668307.34812053,0.0,1.0
2005-10-21,69.36,69.56,68.59,69.44,831600,11.9289960865521,11.9633934224418,11.7965663433767,11.942755020908,4835258.1878222,0.0,1.0
2005-10-24,69.69,70.2,69.06,69.42,485600,11.9857516907701,12.0734648972889,11.8774000827175,11.939315287319,2823474.47812225,0.0,1.0
2005-10-25,71.0,71.08,69.92,70.02,813300,12.2110542408477,12.2248131752036,12.0253086270433,12.0425072949881,4728854.59855196,0.0,1.0
2005-10-26,71.85,73.21,70.84,71.12,906100,12.357242918379,12.591144802429,12.1835363721359,12.2316926423815,5268431.26982407,0.0,1.0
2005-10-27,71.31,73.06,71.24,71.9,479200,12.2643701114768,12.5653468005117,12.2523310439154,12.3658422523514,2786262.29389658,0.0,1.0
2005-10-28,71.89,72.44,71.29,71.75,310900,12.3641223855569,12.4587150592536,12.2609303778878,12.3400442504341,1807698.13683734,0.0,1.0
2005-10-31,72.48,73.2,72.26,72.38,311400,12.4655945264316,12.5894249356345,12.4277574569529,12.4483958584867,1810605.33872996,0.0,1.0
2005-11-01,73.54,74.14,72.59,72.6,545200,12.6479004066471,12.7510924143162,12.4845130611709,12.4862329279654,3170012.94372374,0.0,1.0
2005-11-02,73.96,74.15,73.58,73.67,324500,12.7201348120154,12.7528122811107,12.654779873825,12.6702586749754,1886774.02831687,0.0,1.0
2005-11-03,74.26,74.88,73.99,74.1,446300,12.77173081585,12.8783625571081,12.7252944123989,12.7442129471382,2594968.40936154,0.0,1.0
2005-11-04,73.59,74.38,73.0,74.32,464100,12.6564997406195,12.7923692173838,12.5550275997448,12.7820500166169,2698464.79673916,0.0,1.0
2005-11-07,74.25,74.7,73.71,73.71,387500,12.7700109490555,12.8474049548074,12.6771381421533,12.6771381421533,2253081.46678825,0.0,1.0
2005-11-08,75.06,75.23,73.03,73.75,466400,12.9093201594089,12.9385578949151,12.5601872001283,12.6840176093312,2711837.92544525,0.0,1.0
2005-11-09,75.57,75.89,74.77,75.0,325600,12.9970333659276,13.0520691033512,12.8594440223688,12.8990009586419,1893169.87248066,0.0,1.0
2005-11-10,75.34,76.08,74.62,75.7,438700,12.9574764296545,13.0847465724464,12.8336460204515,13.0193916342559,2550778.94059355,0.0,1.0
2005-11-11,75.58,75.73,74.63,75.02,334900,12.9987532327221,13.0245512346394,12.835365887246,12.9024406922309,1947243.82768357,0.0,1.0
2005-11-14,75.31,75.88,75.1,75.58,467100,12.952316829271,13.0503492365567,12.9161996265868,12.9987532327221,2715908.00809494,0.0,1.0
2005-11-15,75.42,75.92,74.95,74.96,565500,12.9712353640103,13.0572287037346,12.8904016246695,12.892121491464,3288045.34056454,0.0,1.0
2005-11-16,75.4,75.44,74.6,75.01,503200,12.9677956304214,12.9746750975993,12.8302062868625,12.9007208254364,2925807.98474282,0.0,1.0
2005-11-17,77.09,77.61,75.65,75.7,652900,13.2584531186894,13.3478861920027,13.0107923002835,13.0193916342559,3796224.23139626,0.0,1.0
2005-11-18,77.44,78.04,76.96,77.14,867600,13.3186484564964,13.4218404641656,13.2360948503611,13.2670524526619,5044576.72409158,0.0,1.0
2005-11-21,76.87,77.9,76.67,77.41,569000,13.2206160492108,13.3977623290428,13.186218713321,13.313488856113,3308395.75381292,0.0,1.0
2005-11-22,78.4,78.46,76.29,76.78,534700,13.4837556687671,13.494074869534,13.1208637751306,13.2051372480604,3108961.70397851,0.0,1.0
2005-11-23,79.01,79.18,77.69,78.4,497800,13.5886675432307,13.6179052787369,13.3616451263586,13.4837556687671,2894410.20430242,0.0,1.0
2005-11-25,80.06,80.06,78.27,78.6,351300,13.7692535566517,13.7692535566517,13.4613974004387,13.5181530046568,2042600.04976183,0.0,1.0
2005-11-28,79.82,80.51,79.06,79.42,490400,13.727976753584,13.8466475624035,13.5972668772031,13.6591820818046,2851383.6162915,0.0,1.0
2005-11-29,80.56,81.01,79.67,79.75,546900,13.8552468963759,13.9326409021278,13.7021787516667,13.7159376860226,3179897.4301587,0.0,1.0
2005-11-30,79.86,81.56,79.75,80.35,593100,13.7348562207619,14.0272335758245,13.7159376860226,13.8191296936917,3448522.88503771,0.0,1.0
2005-12-01,80.86,81.09,79.95,80.4,580300,13.9068429002105,13.9463998364837,13.7503350219123,13.8277290276642,3374098.51658637,0.0,1.0
2005-12-02,80.93,81.35,80.2,81.1,433900,13.9188819677719,13.9911163731403,13.7933316917745,13.9481197032782,2522869.80242431,0.0,1.0
2005-12-05,80.96,81.2,80.39,81.12,521900,13.9240415681554,13.965318371223,13.8260091608697,13.9515594368671,3034537.33552718,0.0,1.0
2005-12-06,82.12,82.73,81.27,81.27,515300,14.1235461163157,14.2284579907793,13.9773574387844,13.9773574387844,2996162.27054447,0.0,1.0
2005-12-07,81.8,82.41,81.44,82.2,428900,14.1115070487543,14.2167395585311,14.0494026167549,14.1805119731981,2486199.37465128,0.25,1.0
2005-12-08,80.69,81.83,80.13,81.73,411600,13.9200183834228,14.1166824180876,13.8234114892015,14.0994311869766,2385916.67662967,0.0,1.0
2005-12-09,80.02,80.46,79.84,80.26,395000,13.8044351349794,13.8803405518676,13.7733829189797,13.8458380896457,2289691.66003091,0.0,1.0
2005-12-12,79.42,80.35,77.84,80.35,628900,13.7009277483138,13.8613641976456,13.4283582967608,13.8613641976456,3645536.924034,0.0,1.0
2005-12-13,79.96,80.16,78.21,78.31,646500,13.7940843963129,13.8285868585348,13.4921878518713,13.5094390829823,3747558.62837969,0.0,1.0
2005-12-14,79.33,80.17,79.01,79.96,464600,13.6854016403139,13.8303119816459,13.6301977007589,13.7940843963129,2693141.1272161,0.0,1.0
2005-12-15,79.26,79.52,78.22,78.76,402400,13.6733257785362,13.7181789794247,13.4939129749824,13.5870696229815,2332587.14935807,0.0,1.0
2005-12-16,79.4,80.4,79.25,79.96,268500,13.6974775020916,13.869989813201,13.6716006554252,13.7940843963129,1556410.66004632,0.0,1.0
2005-12-19,77.88,80.25,77.88,80.25,461400,13.4352587892052,13.8441129665346,13.4352587892052,13.8441129665346,2674591.72642597,0.0,1.0
2005-12-20,77.46,78.47,77.12,78.35,405700,13.3628036185392,13.5370410527598,13.304149432762,13.5163395754266,2351716.21892288,0.0,1.0
2005-12-21,79.97,80.71,77.76,77.88,423500,13.795809519424,13.923468629645,13.4145573118721,13.4352587892052,2454897.26081794,0.0,1.0
2005-12-22,79.49,80.43,79.44,80.43,264600,13.7130036100914,13.8751651825343,13.704377994536,13.8751651825343,1533803.57783336,0.0,1.0
2005-12-23,80.08,80.34,79.42,79.58,226300,13.814785873646,13.8596390745345,13.7009277483138,13.7285297180913,1311790.43712657,0.0,1.0
2005-12-27,79.68,80.67,79.06,80.43,226500,13.7457809492022,13.9165681372006,13.6388233163144,13.8751651825343,1312949.77467595,0.0,1.0
2005-12-28,80.43,80.77,79.55,79.58,205200,13.8751651825343,13.9338193683115,13.723354348758,13.7285297180913,1189480.32566669,0.0,1.0
2005-12-29,80.69,81.44,80.28,80.53,173600,13.9200183834228,14.0494026167549,13.8492883358679,13.8924164136453,1006304.99286421,0.0,1.0
2005-12-30,79.99,80.69,79.65,80.69,198100,13.7992597656462,13.9200183834228,13.7406055798689,13.9200183834228,1148323.8426636,0.0,1.0
2006-01-03,80.75,80.95,78.87,79.55,635200,13.9303691220894,13.9648715843112,13.6060459772036,13.723354348758,3682056.05683956,0.0,1.0
2006-01-04,81.65,81.89,80.87,81.04,300800,14.0856302020879,14.1270331567541,13.9510705994225,13.9803976923111,1743643.67427163,0.0,1.0
2006-01-05,80.79,81.25,80.49,81.2,273500,13.9372696145337,14.0166252776441,13.8855159212009,14.0079996620886,1585394.09878089,0.0,1.0
2006-01-06,80.18,80.9,79.9,80.87,405700,13.832037104757,13.9562459687558,13.7837336576463,13.9510705994225,2351716.21892287,0.0,1.0
2006-01-09,80.07,80.51,79.87,80.08,277800,13.8130607505349,13.8889661674231,13.778558288313,13.814785873646,1610319.85609262,0.0,1.0
2006-01-10,80.29,80.84,79.75,80.07,254900,13.851013458979,13.9458952300892,13.7578568109799,13.8130607505349,1477575.7066883,0.0,1.0
2006-01-11,79.83,80.69,79.76,80.32,288900,13.7716577958686,13.9200183834228,13.759581934091,13.8561888283123,1674663.09008337,0.0,1.0
2006-01-12,78.3,79.71,78.25,79.64,387000,13.5077139598712,13.7509563185355,13.4990883443157,13.7388804567578,2243318.15805559,0.0,1.0
2006-01-13,78.15,78.86,77.9,78.01,384900,13.4818371132047,13.6043208540925,13.4387090354274,13.4576853896494,2231145.11378708,0.0,1.0
2006-01-17,78.24,78.47,77.37,77.77,456400,13.4973632212046,13.5370410527598,13.3472775105394,13.4162824349831,2645608.2876914,0.0,1.0
2006-01-18,77.52,77.96,77.11,77.17,609900,13.3731543572058,13.4490597740939,13.3024243096509,13.3127750483175,3535399.85684265,0.0,1.0
2006-01-19,80.12,80.34,77.66,78.1,756900,13.8216863660904,13.8596390745345,13.3973060807611,13.4732114976493,4387512.95563896,0.0,1.0
2006-01-20,80.35,80.59,79.9,80.4,513200,13.8613641976456,13.9027671523118,13.7837336576463,13.869989813201,2974860.15171609,0.0,1.0
2006-01-23,82.08,82.29,80.45,80.45,598100,14.1598104958649,14.1960380811979,13.8786154287565,13.8786154287565,3466998.94142908,0.0,1.0
2006-01-24,83.47,84.07,81.93,82.08,1029300,14.3996026083071,14.5031099949728,14.1339336491985,14.1598104958649,5966530.69789825,0.0,1.0
2006-01-25,87.9,87.93,86.11,86.49,2061600,15.163832146522,15.1690075158553,14.8550351096361,14.9205897878577,11950451.4590373,0.0,1.0
2006-01-26,87.6,88.85,87.16,87.75,1741200,15.1120784531892,15.327718842076,15.036173036301,15.1379552998556,10093192.7049261,0.0,1.0
2006-01-27,89.85,89.99,87.59,88.1,1018600,15.5002311531855,15.5243828767408,15.1103533300781,15.1983346087439,5904506.13900627,0.0,1.0
2006-01-30,92.24,92.46,89.71,90.11,2210300,15.9125355767371,15.9504882851812,15.4760794296302,15.545084354074,12812418.9270033,0.0,1.0
2006-01-31,90.39,92.01,89.9,92.01,1206500,15.5933878011846,15.8728577451819,15.508856768741,15.8728577451819,6993703.76665135,0.0,1.0
2006-02-01,90.3,91.51,89.87,89.92,1001200,15.5778616931847,15.7866015896272,15.5036813994077,15.5123070149632,5803643.77220999,0.0,1.0
2006-02-02,89.4,90.55,89.03,89.54,774700,15.4226006131862,15.6209897709621,15.3587710580757,15.4467523367416,4490693.99753404,0.0,1.0
2006-02-03,89.9,90.67,88.63,88.72,683700,15.508856768741,15.6416912482953,15.2897661336319,15.3052922416318,3963195.41256487,0.0,1.0
2006-02-06,90.72,90.76,89.24,89.42,388400,15.6503168638507,15.6572173562951,15.3949986434087,15.4260508594084,2251433.52090128,0.0,1.0
2006-02-07,89.41,90.28,89.06,90.12,509200,15.4243257362973,15.5744114469626,15.363946427409,15.546809477185,2951673.40072845,0.0,1.0
2006-02-08,90.47,90.63,88.59,89.35,518000,15.6071887860734,15.6347907558509,15.2828656411876,15.4139749976308,3002684.25290128,0.0,1.0
2006-02-09,91.7,91.89,90.69,91.0,600800,15.819378928738,15.8521562678488,15.6451414945174,15.6986203109614,3482649.99834574,0.0,1.0
2006-02-10,90.12,91.62,89.3,91.5,961600,15.546809477185,15.8055779438492,15.4053493820753,15.7848764665161,5574094.93743221,0.0,1.0
2006-02-13,88.68,90.04,88.4,90.0,804100,15.2983917491874,15.5330084922963,15.2500883020768,15.5261079998519,4661116.61729329,0.0,1.0
2006-02-14,90.25,91.02,88.15,88.76,708400,15.5692360776293,15.7020705571836,15.2069602242994,15.3121927340762,4106373.59991364,0.0,1.0
2006-02-15,91.4,91.4,90.16,90.52,861800,15.7676252354052,15.7676252354052,15.5537099696294,15.6158144016288,4995585.5002902,0.0,1.0
2006-02-16,92.71,92.81,90.3,91.4,850400,15.9936163629586,16.0108675940695,15.5778616931847,15.7676252354052,4929503.25997538,0.0,1.0
2006-02-17,94.1,94.24,92.07,93.15,573500,16.2334084754007,16.257560198956,15.8832084838485,16.0695217798467,3324400.422855,0.0,1.0
2006-02-21,94.21,94.75,93.21,94.35,487700,16.2523848296228,16.3455414776219,16.0798725185133,16.2765365531781,2827044.61416979,0.0,1.0
2006-02-22,94.23,94.66,93.49,94.13,598500,16.2558350758449,16.330015369622,16.1281759656239,16.238583844734,3469317.61652785,0.0,1.0
2006-02-23,93.31,94.48,93.0,93.85,493500,16.0971237496242,16.2989631536223,16.0436449331803,16.1902803976234,2860665.40310191,0.0,1.0
2006-02-24,93.16,93.49,92.81,93.31,478600,16.0712469029578,16.1281759656239,16.0108675940695,16.0971237496242,2774294.75567289,0.0,1.0
2006-02-27,94.85,95.08,93.26,93.3,584600,16.3627927087328,16.402470540288,16.0884981340688,16.0953986265131,3388743.65684574,0.0,1.0
2006-02-28,94.35,94.91,93.05,94.85,426400,16.2765365531781,16.3731434473994,16.0522705487358,16.3627927087328,2471707.65528399,0.0,1.0
2006-03-01,47.68,51.17,45.101,51.16,946500,16.4507739873986,17.6549099189427,15.560955486696,17.6514596727205,2743282.47622691,0.0,2.0
2006-03-02,47.9,48.09,47.09,47.7,1088900,16.5266794042868,16.5922340825084,16.2472094602895,16.457674479843,3156006.64380715,0.0,1.0
2006-03-03,47.84,48.16,47.6,47.9,933000,16.5059779269537,16.6163858060637,16.4231720176211,16.5266794042868,2704154.83393523,0.0,1.0
2006-03-06,47.02,47.7,46.67,47.64,1293300,16.2230577367342,16.457674479843,16.1022991189575,16.4369730025099,3748428.13154172,0.0,1.0
2006-03-07,46.28,47.08,45.65,47.07,912700,15.9677395162921,16.2437592140673,15.7503740042942,16.2403089678451,2645318.45330406,0.0,1.0
2006-03-08,45.13,46.01,44.94,46.0,962000,15.619264647851,15.9238281951612,15.5535066092272,15.92036724576,2779584.12120082,0.14,1.0
2006-03-09,45.36,45.8,45.06,45.42,653600,15.6988664840798,15.8511482577349,15.5950380020423,15.7196321804873,1888499.14928987,0.0,1.0
2006-03-10,45.5,45.75,44.5,44.8,937100,15.7473197756974,15.8338435107287,15.4012248355721,15.5050533176097,2707638.54467493,0.0,1.0
2006-03-13,45.4,45.68,45.26,45.42,617200,15.7127102816848,15.8096168649199,15.6642569900673,15.7196321804873,1783325.69605525,0.0,1.0
2006-03-14,45.49,45.9,45.1,45.25,879000,15.7438588262961,15.8857577517474,15.6088817996473,15.660796040666,2539765.53278121,0.0,1.0
2006-03-15,46.48,46.61,45.8,46.0,1793100,16.0864928170201,16.1314851592363,15.8511482577349,15.92036724576,5180948.32403864,0.0,1.0
2006-03-16,46.86,47.19,46.38,46.76,1116700,16.2180088942676,16.332220224509,16.0518833230075,16.1833994002551,3226571.29744799,0.0,1.0
2006-03-17,45.95,46.84,45.78,46.84,931800,15.9030624987537,16.2110869954651,15.8442263589324,16.2110869954651,2692324.82758308,0.0,1.0
2006-03-20,46.29,46.37,45.65,46.0,639600,16.0207347783963,16.0484223736063,15.7992340167161,15.92036724576,1848047.8211227,0.0,1.0
2006-03-21,46.33,46.78,45.93,46.5,838200,16.0345785760013,16.1903212990576,15.8961405999512,16.0934147158226,2421878.80497975,0.0,1.0
2006-03-22,47.01,47.13,46.2,46.37,685400,16.2699231352864,16.3114545281015,15.989586233785,16.0484223736063,1980381.451841,0.0,1.0
2006-03-23,47.43,47.6,46.8,47.15,1301700,16.415283010139,16.4741191499603,16.1972431978601,16.318376426904,3761106.70537122,0.0,1.0
2006-03-24,47.57,48.39,47.14,47.59,604300,16.4637363017566,16.7475341526592,16.3149154775027,16.4706582005591,1746052.68652978,0.0,1.0
2006-03-27,46.45,47.46,46.17,47.11,970000,16.0761099688163,16.4256658583428,15.9792033855812,16.304532629299,2802699.16586777,0.0,1.0
2006-03-28,45.59,46.52,45.47,46.52,1034100,15.7784683203086,16.1003366146251,15.7369369274936,16.1003366146251,2987908.46126172,0.0,1.0
2006-03-29,45.33,45.6,44.75,45.6,919900,15.6884836358761,15.7819292697099,15.4877485706034,15.7819292697099,2657941.19864098,0.0,1.0
2006-03-30,45.54,45.94,45.27,45.47,626100,15.7611635733024,15.8996015493524,15.6677179394686,15.7369369274936,1809041.18324722,0.0,1.0
2006-03-31,45.28,45.61,45.2,45.39,979600,15.6711788888698,15.7853902191111,15.6434912936598,15.7092493322836,2830437.21946811,0.0,1.0
2006-04-03,46.12,46.89,45.45,45.5,1016800,15.961898638575,16.2283917424714,15.7300150286911,15.7473197756974,2937922.17716943,0.0,1.0
2006-04-04,45.92,46.61,45.74,46.6,980300,15.8926796505499,16.1314851592363,15.8303825613274,16.1280242098351,2832459.78587648,0.0,1.0
2006-04-05,46.22,46.29,45.68,46.1,538900,15.9965081325875,16.0207347783963,15.8096168649199,15.9549767397725,1557087.19637747,0.0,1.0
2006-04-06,46.64,46.79,46.16,46.39,534400,16.1418680074401,16.1937822484589,15.97574243618,16.0553442724088,1544084.98375231,0.0,1.0
2006-04-07,46.25,46.93,46.14,46.75,662300,16.0068909807913,16.2422355400764,15.9688205373775,16.1799384508539,1913636.76036517,0.0,1.0
2006-04-10,46.77,46.95,46.0,46.57,593800,16.1868603496564,16.2491574388789,15.92036724576,16.1176413616313,1715714.19040441,0.0,1.0
2006-04-11,46.24,47.11,46.03,46.97,728800,16.00343003139,16.304532629299,15.9307500939637,16.2560793376814,2105780.56915921,0.0,1.0
2006-04-12,45.82,46.49,45.6,46.4,767900,15.8580701565374,16.0899537664213,15.7819292697099,16.05880522181,2218755.34996893,0.0,1.0
2006-04-13,46.18,46.18,45.7,45.96,389100,15.9826643349825,15.9826643349825,15.8165387637224,15.906523448155,1124257.98498881,0.0,1.0
2006-04-17,46.73,47.53,46.25,46.25,795600,16.1730165520514,16.4498925041515,16.0068909807913,16.0068909807913,2298791.19212824,0.0,1.0
2006-04-18,48.07,48.3,46.83,46.83,879300,16.6367837718192,16.716385608048,16.2076260460639,16.2076260460639,2540632.34695621,0.0,1.0
2006-04-19,47.67,48.57,47.5,48.4,1117500,16.4983457957691,16.8098312418818,16.4395096559478,16.7509951020605,3228882.80191467,0.0,1.0
2006-04-20,47.58,48.13,47.48,48.02,720600,16.4671972511578,16.6575494682267,16.4325877571453,16.6194790248129,2082087.64837558,0.0,1.0
2006-04-21,47.0,48.31,46.77,48.25,874400,16.2664621858852,16.7198465574492,16.1868603496564,16.6990808610417,2526474.38209771,0.0,1.0
2006-04-24,47.33,47.45,46.65,47.1,751800,16.3806735161265,16.4222049089415,16.1453289568414,16.3010716798977,2172236.32257669,0.0,1.0
2006-04-25,46.69,47.4,46.04,47.33,1221100,16.1591727544464,16.4049001619353,15.934211043365,16.3806735161265,3528222.63035168,0.0,1.0
2006-04-26,46.61,47.5,46.38,47.25,790000,16.1314851592363,16.4395096559478,16.0518833230075,16.3529859209165,2282610.66086139,0.0,1.0
2006-04-27,44.76,46.45,44.32,46.36,1582300,15.4912095200047,16.0761099688163,15.3389277463496,16.044961424205,4571866.8970645,0.0,1.0
2006-04-28,44.91,45.47,44.6,44.66,668800,15.5431237610235,15.7369369274936,15.4358343295847,15.4566000259922,1932417.73415707,0.0,1.0
2006-05-01,45.88,46.11,45.15,45.42,730800,15.8788358529449,15.9584376891737,15.6261865466535,15.7196321804873,2111559.33032595,0.0,1.0
2006-05-02,46.67,46.74,46.01,46.23,1336300,16.1522508556439,16.1764775014526,15.9238281951612,15.9999690819888,3861079.27355576,0.0,1.0
2006-05-03,46.77,47.19,46.63,46.67,585600,16.1868603496564,16.332220224509,16.1384070580388,16.1522508556439,1692021.26962079,0.0,1.0
2006-05-04,47.03,47.42,46.69,46.83,789700,16.2768450340889,16.4118220607378,16.1591727544464,16.2076260460639,2281743.84668637,0.0,1.0
2006-05-05,47.59,48.04,47.26,47.26,584700,16.4706582005591,16.6264009236154,16.3564468703177,16.3564468703177,1689420.82709575,0.0,1.0
2006-05-08,47.16,47.79,46.61,47.76,618000,16.3218373763052,16.5398771885841,16.1314851592363,16.5294943403803,1785637.20052194,0.0,1.0
2006-05-09,47.4,47.56,47.06,47.32,522100,16.4049001619353,16.4602753523553,16.2872278822927,16.3772125667252,1508545.60257687,0.0,1.0
2006-05-10,46.75,47.38,46.53,46.99,879400,16.1799384508539,16.3979782631328,16.1037975640263,16.2630012364839,2540921.28501455,0.0,1.0
2006-05-11,45.92,47.08,45.61,46.98,1023000,15.8926796505499,16.2941497810952,15.7853902191111,16.2595402870827,2955836.33678633,0.0,1.0
2006-05-12,45.13,46.11,44.8,46.11,694600,15.619264647851,15.9584376891737,15.5050533176097,15.9584376891737,2006963.753208,0.0,1.0
2006-05-15,44.06,45.02,43.14,44.75,1248800,15.248943061917,15.5811942044372,14.9305357170018,15.4877485706034,3608258.47251101,0.0,1.0
2006-05-16,44.28,44.7,43.11,44.1,847500,15.3250839487446,15.4704438235972,14.9201528687981,15.262786859522,2448750.04440509,0.0,1.0
2006-05-17,43.48,44.52,43.2,44.03,1004800,15.0482079966444,15.4081467343746,14.9513014134094,15.2385602137133,2903249.61016901,0.0,1.0
2006-05-18,43.23,43.91,43.08,43.85,927800,14.9616842616131,15.1970288208983,14.9097700205943,15.1762631244907,2680767.30524961,0.0,1.0
2006-05-19,43.55,44.03,42.74,43.27,1102800,15.0724346424532,15.2385602137133,14.7920977409518,14.9755280592181,3186408.90733915,0.0,1.0
2006-05-22,43.54,43.78,43.17,43.55,930800,15.0689736930519,15.152036478682,14.9409185652056,15.0724346424532,2689435.44699972,0.0,1.0
2006-05-23,43.24,44.35,43.23,43.8,821700,14.9651452110144,15.3493105945534,14.9616842616131,15.1589583774845,2374204.02535417,0.0,1.0
2006-05-24,42.96,43.73,42.55,43.43,962200,14.8682386277793,15.1347317316757,14.726339702328,15.0309032496382,2780161.99731749,0.0,1.0
2006-05-25,44.9,45.17,43.21,43.21,815800,15.5396628116222,15.633108445456,14.9547623628106,14.9547623628106,2357156.6799123,0.0,1.0
2006-05-26,44.93,45.16,44.58,45.0,493600,15.550045659826,15.6296474960548,15.4289124307822,15.5742723056347,1426198.25595085,0.0,1.0
2006-05-30,44.41,45.26,44.1,44.93,594400,15.3700762909609,15.6642569900673,15.262786859522,15.550045659826,1717447.81875443,0.0,1.0
2006-05-31,44.7,45.16,44.34,44.82,648200,15.4704438235972,15.6296474960548,15.3458496451521,15.5119752164122,1872896.49413968,0.0,1.0
2006-06-01,44.75,44.88,44.04,44.4,453400,15.4877485706034,15.5327409128197,15.2420211631145,15.3666153415596,1310045.15649943,0.0,1.0
2006-06-02,45.39,45.5,44.56,45.0,519900,15.7092493322836,15.7473197756974,15.4219905319796,15.5742723056347,1502188.96529345,0.0,1.0
2006-06-05,44.29,45.39,44.26,45.14,774500,15.3285448981458,15.7092493322836,15.3181620499421,15.6227255972523,2237825.26181917,0.0,1.0
2006-06-06,43.9,44.12,43.5,43.69,691000,15.193567871497,15.2697087583246,15.0551298954469,15.1208879340707,1996561.98310787,0.0,1.0
2006-06-07,43.44,44.18,43.39,43.55,582900,15.0906046268098,15.3476729376716,15.0732351463461,15.1288174838298,1677943.10607109,0.1625,1.0
2006-06-08,42.18,43.42,40.55,43.19,1316100,14.652893719126,15.0836568346243,14.0866486560114,15.0037572244916,3788541.63990423,0.0,1.0
2006-06-09,42.42,43.43,42.1,42.9,673500,14.7362672253515,15.087130730717,14.6251025503842,14.9030142378024,1938745.37989172,0.0,1.0
2006-06-12,42.57,43.29,42.39,42.65,671100,14.7883756667424,15.0384961854188,14.7258455370733,14.8161668354843,1931836.71038654,0.0,1.0
2006-06-13,41.47,42.58,41.27,41.98,833300,14.4062470965424,14.7918495628352,14.3367691746878,14.5834157972715,2398747.62444509,0.0,1.0
2006-06-14,41.94,42.48,41.27,41.46,610400,14.5695202129006,14.7571106019079,14.3367691746878,14.4027732004496,1757104.9441513,0.0,1.0
2006-06-15,43.16,43.18,42.25,42.3,743800,14.9933355362134,15.0002833283988,14.6772109917751,14.6945804722388,2141111.82414767,0.0,1.0
2006-06-16,42.11,42.99,42.02,42.98,840600,14.628576446477,14.934279302637,14.5973113816424,14.9308054065443,2419761.49419001,0.0,1.0
2006-06-19,41.73,42.27,41.19,42.2,622600,14.4965683949533,14.6841587839606,14.308978005946,14.6598415113115,1792224.01413598,0.0,1.0
2006-06-20,41.88,42.34,41.62,42.08,665000,14.5486768363442,14.7084760566097,14.4583555379333,14.6181547581988,1914277.1753942,0.0,1.0
2006-06-21,43.08,43.22,42.06,42.06,519400,14.9655443674715,15.0141789127697,14.6112069660133,14.6112069660133,1495151.22541316,0.0,1.0
2006-06-22,42.76,43.05,42.25,42.25,465800,14.8543796925043,14.9551226791934,14.6772109917751,14.6772109917751,1340857.60646408,0.0,1.0
2006-06-23,42.34,42.61,42.14,42.51,512300,14.7084760566097,14.8022712511133,14.6389981347551,14.7675322901861,1474713.07812699,0.0,1.0
2006-06-26,42.21,42.45,41.9,42.18,454700,14.6633154074042,14.7466889136297,14.5556246285297,14.652893719126,1308905.01000262,0.0,1.0
2006-06-27,41.92,42.43,41.73,42.09,413300,14.5625724207151,14.7397411214442,14.4965683949533,14.6216286542915,1189730.46103823,0.0,1.0
2006-06-28,42.22,42.47,41.46,41.92,489800,14.666789303497,14.7536367058152,14.4027732004496,14.5625724207151,1409944.3015159,0.0,1.0
2006-06-29,43.63,43.64,42.31,42.59,639900,15.1566086525716,15.1600825486643,14.6980543683315,14.7953234589279,1842024.00681917,0.0,1.0
2006-06-30,43.75,44.15,43.49,43.93,596200,15.1982954056843,15.3372512493934,15.1079741072734,15.2608255353534,1716228.64957898,0.0,1.0
2006-07-03,44.65,44.68,43.84,44.09,242900,15.5109460540298,15.521367742308,15.2295604705189,15.3164078728371,699214.926170303,0.0,1.0
2006-07-05,44.19,45.0,43.85,44.74,463500,15.3511468337643,15.6325324172753,15.2330343666116,15.5422111188644,1334236.79818829,0.0,1.0
2006-07-06,43.53,44.16,43.18,43.95,418200,15.1218696916443,15.3407251454862,15.0002833283988,15.2677733275389,1203835.66127798,0.0,1.0
2006-07-07,43.5,43.93,43.0,43.42,485300,15.1114480033661,15.2608255353534,14.9377531987297,15.0836568346243,1396990.54619369,0.0,1.0
2006-07-10,44.07,44.13,43.5,43.75,411500,15.3094600806516,15.330303457208,15.1114480033661,15.1982954056843,1184548.95890934,0.0,1.0
2006-07-11,44.53,44.66,43.69,44.05,563900,15.4692593009171,15.5144199501225,15.1774520291279,15.3025122884662,1623249.4724884,0.0,1.0
2006-07-12,43.49,44.57,43.39,44.43,532900,15.1079741072734,15.483154885288,15.0732351463461,15.4345203399898,1534012.4913798,0.0,1.0
2006-07-13,43.0,43.38,42.52,43.37,692300,14.9377531987297,15.0697612502534,14.7710061862788,15.0662873541607,1992863.29101565,0.0,1.0
2006-07-14,43.12,43.13,42.27,42.76,507400,14.9794399518425,14.9829138479352,14.6841587839606,14.8543796925043,1460607.87788724,0.0,1.0
2006-07-17,42.59,43.17,42.25,42.87,492100,14.7953234589279,14.9968094323061,14.6772109917751,14.8925925495243,1416565.10979171,0.0,1.0
2006-07-18,42.7,43.11,42.41,42.6,782300,14.8335363159479,14.9759660557497,14.7327933292588,14.7987973550206,2251938.39745997,0.0,1.0
2006-07-19,43.33,43.41,42.26,42.34,995000,15.0523917697897,15.0801829385316,14.6806848878679,14.7084760566097,2864219.23235674,0.0,1.0
2006-07-20,41.9,43.75,41.89,43.75,827000,14.5556246285297,15.1982954056843,14.5521507324369,15.1982954056843,2380612.36699398,0.0,1.0
2006-07-21,40.29,42.46,39.82,42.17,1811200,13.9963273576005,14.7501628097224,13.8330542412423,14.6494198230333,5213742.5865774,0.0,1.0
2006-07-24,40.7,40.84,40.18,40.33,1134300,14.1387570974023,14.1873916427005,13.9581145005805,14.0102229419714,3265209.92488668,0.0,1.0
2006-07-25,40.59,40.74,40.3,40.55,1150100,14.1005442403823,14.1526526817732,13.9998012536932,14.0866486560114,3310691.99912913,0.0,1.0
2006-07-26,39.84,40.64,39.36,40.59,1486600,13.8400020334277,14.117913720846,13.6732550209768,14.1005442403823,4279345.03600154,0.0,1.0
2006-07-27,40.22,40.95,40.12,40.34,1191100,13.9720100849514,14.2256044997205,13.9372711240241,14.0136968380641,3428715.10317598,0.0,1.0
2006-07-28,40.55,40.86,40.54,40.57,476100,14.0866486560114,14.194339434886,14.0831747599187,14.0935964481969,1370507.31309049,0.0,1.0
2006-07-31,40.39,40.9,40.18,40.69,565000,14.0310663185278,14.2082350192569,13.9581145005805,14.1352832013096,1626415.94601161,0.0,1.0
2006-08-01,39.92,40.13,39.75,40.1,1043900,13.8677932021696,13.9407450201168,13.8087369685932,13.9303233318387,3004983.37352481,0.0,1.0
2006-08-02,40.13,40.53,39.99,40.53,484100,13.9407450201168,14.079700863826,13.8921104748186,14.079700863826,1393536.2114411,0.0,1.0
2006-08-03,40.8,40.88,40.01,40.02,1042100,14.1734960583296,14.2012872270714,13.8990582670041,13.9025321630968,2999801.87139593,0.0,1.0
2006-08-04,40.59,41.45,40.1,41.2,943800,14.1005442403823,14.3992993043569,13.9303233318387,14.3124519020387,2716834.28291285,0.0,1.0
2006-08-07,39.93,40.85,39.49,40.6,599700,13.8712670982623,14.1908655387932,13.7184156701823,14.104018136475,1726303.79260737,0.0,1.0
2006-08-08,40.91,41.12,40.22,40.4,822400,14.2117089153496,14.2846607332969,13.9720100849514,14.0345402146205,2367370.75044239,0.0,1.0
2006-08-09,40.33,41.49,40.22,41.33,1564100,14.0102229419714,14.4131948887278,13.9720100849514,14.3576125512442,4502437.48877303,0.0,1.0
2006-08-10,39.75,40.3,39.42,40.2,816300,13.8087369685932,13.9998012536932,13.6940983975332,13.9650622927659,2349811.21545005,0.0,1.0
2006-08-11,40.14,40.28,39.8,40.04,593200,13.9442189162096,13.9928534615078,13.8261064490568,13.9094799552823,1707592.8126975,0.0,1.0
2006-08-14,39.63,40.37,39.55,40.26,584900,13.7670502154804,14.0241185263423,13.7392590467386,13.9859056693223,1683700.33065875,0.0,1.0
2006-08-15,40.51,40.52,39.93,39.98,1611400,14.0727530716405,14.0762269677332,13.8712670982623,13.8886365787259,4638595.85027099,0.0,1.0
2006-08-16,41.95,42.04,40.98,40.98,809100,14.5729941089933,14.6042591738279,14.2360261879987,14.2360261879987,2329085.20693451,0.0,1.0
2006-08-17,42.02,42.49,41.77,41.95,988800,14.5973113816424,14.7605844980006,14.5104639793242,14.5729941089933,2846371.83613501,0.0,1.0
2006-08-18,42.01,42.17,41.42,41.98,576900,14.5938374855497,14.6494198230333,14.3888776160787,14.5834157972715,1660671.43230814,0.0,1.0
2006-08-21,41.66,42.01,41.6,42.01,633300,14.4722511223042,14.5938374855497,14.4514077457478,14.5938374855497,1823025.16567992,0.0,1.0
2006-08-22,42.4,42.48,41.8,41.91,544000,14.7293194331661,14.7571106019079,14.5208856676024,14.5590985246224,1565965.08784126,0.0,1.0
2006-08-23,42.24,42.95,42.2,42.47,788000,14.6737370956824,14.9203837182661,14.6598415113115,14.7536367058152,2268346.48753478,0.0,1.0
2006-08-24,41.72,42.51,41.58,42.5,1109300,14.4930944988606,14.7675322901861,14.4444599535624,14.7640583940933,3193244.61754102,0.0,1.0
2006-08-25,42.55,42.71,41.72,41.72,609800,14.781427874557,14.8370102120406,14.4930944988606,14.4930944988606,1755377.77677501,0.0,1.0
2006-08-28,43.37,43.48,42.47,42.57,633200,15.0662873541607,15.1045002111807,14.7536367058152,14.7883756667424,1822737.30445053,0.0,1.0
2006-08-29,43.59,43.73,42.7,43.38,884600,15.1427130682007,15.1913476134989,14.8335363159479,15.0697612502534,2546420.43511835,0.0,1.0
2006-08-30,42.64,43.89,42.49,43.84,498500,14.8126929393915,15.2469299509825,14.7605844980006,15.2295604705189,1434988.2284722,0.0,1.0
2006-08-31,42.76,43.02,42.37,42.75,593100,14.8543796925043,14.9447009909152,14.7188977448879,14.8509057964115,1707304.95146811,0.0,1.0
2006-09-01,43.1,43.37,42.58,42.91,455900,14.972492159657,15.0662873541607,14.7918495628352,14.9064881338952,1312359.34475521,0.0,1.0
2006-09-05,42.3,42.62,42.05,42.6,897000,14.6945804722388,14.8057451472061,14.6077330699206,14.7987973550206,2582115.2275618,0.0,1.0
2006-09-06,41.64,42.21,41.57,42.16,733900,14.5217541416256,14.7205389605671,14.4973419708784,14.7031016957477,2104401.1420358,0.1625,1.0
2006-09-07,41.34,41.77,41.2,41.25,637000,14.417130552709,14.5670910301561,14.3683062112145,14.385743476034,1826547.93224799,0.0,1.0
2006-09-08,41.27,41.65,41.11,41.25,571800,14.3927183819617,14.5252415945895,14.3369191345396,14.385743476034,1639592.00574476,0.0,1.0
2006-09-11,40.79,41.05,40.13,40.92,1007900,14.2253206396952,14.3159944167562,13.9951487440786,14.2706575282257,2890074.82089914,0.0,1.0
2006-09-12,41.08,41.3,40.34,40.92,877100,14.3264567756479,14.4031807408534,14.0683852563203,14.2706575282257,2515015.9990184,0.0,1.0
2006-09-13,41.9,41.97,40.58,40.73,906800,14.6124279186866,14.6368400894338,14.1520841274535,14.2043959219118,2600178.43793169,0.0,1.0
2006-09-14,41.53,42.5,41.41,42.15,708400,14.4833921590228,14.8216750965199,14.4415427234562,14.6996142427838,2031281.87630217,0.0,1.0
2006-09-15,41.02,41.79,40.8,41.47,740800,14.3055320578646,14.5740659360839,14.2288080926591,14.4624674412395,2124186.35511666,0.0,1.0
2006-09-18,41.76,41.85,40.71,40.76,749200,14.5636035771922,14.5949906538672,14.1974210159841,14.2148582808035,2148272.70147598,0.0,1.0
2006-09-19,41.58,42.1,40.99,41.95,783800,14.5008294238422,14.6821769779644,14.2950696989729,14.6298651835061,2247485.50909888,0.0,1.0
2006-09-20,41.31,42.16,41.04,41.7,788800,14.4066681938173,14.7031016957477,14.3125069637923,14.5426788594089,2261822.62002704,0.0,1.0
2006-09-21,41.19,41.78,41.1,41.45,592900,14.3648187582507,14.57057848312,14.3334316815757,14.4554925353117,1700094.61386159,0.0,1.0
2006-09-22,41.3,41.49,40.91,41.27,773300,14.4031807408534,14.4694423471673,14.2671700752618,14.3927183819617,2217377.57614973,0.0,1.0
2006-09-25,41.02,41.32,40.79,41.3,668200,14.3055320578646,14.4101556467812,14.2253206396952,14.4031807408534,1916011.50443973,0.0,1.0
2006-09-26,41.33,41.36,40.82,40.95,860700,14.4136430997451,14.4241054586367,14.2357829985868,14.2811198871174,2467990.27517402,0.0,1.0
2006-09-27,41.87,41.99,41.21,41.5,663700,14.601965559795,14.6438149953616,14.3717936641784,14.4729298001311,1903108.10460439,0.0,1.0
2006-09-28,42.29,42.9,42.11,42.2,550600,14.7484385842782,14.9611732150753,14.6856644309283,14.7170515076032,1578802.65540934,0.0,1.0
2006-09-29,41.94,42.44,41.7,42.29,502200,14.6263777305422,14.8007503787365,14.5426788594089,14.7484385842782,1440019.42162472,0.0,1.0
2006-10-02,41.99,42.21,41.66,41.87,933500,14.6438149953616,14.7205389605671,14.5287290475533,14.601965559795,2676738.61028808,0.0,1.0
2006-10-03,41.45,41.98,41.41,41.97,713300,14.4554925353117,14.6403275423977,14.4415427234562,14.6368400894338,2045332.24501177,0.0,1.0
2006-10-04,41.91,42.08,40.77,40.83,1159600,14.6159153716505,14.6752020720366,14.2183457337674,14.2392704515507,3325062.76645963,0.0,1.0
2006-10-05,42.68,42.79,41.76,42.08,867900,14.8844492498698,14.9228112324726,14.5636035771922,14.6752020720366,2488635.71491058,0.0,1.0
2006-10-06,42.21,42.6,41.94,42.4,843300,14.7205389605671,14.8565496261587,14.6263777305422,14.786800566881,2418097.12914402,0.0,1.0
2006-10-09,42.39,42.72,41.9,42.1,273400,14.7833131139171,14.8983990617254,14.6124279186866,14.6821769779644,783953.225551967,0.0,1.0
2006-10-10,41.8,42.33,41.54,42.33,751100,14.5775533890478,14.7623883961338,14.4868796119867,14.7623883961338,2153720.80362868,0.0,1.0
2006-10-11,41.34,42.0,40.92,41.8,968700,14.417130552709,14.6473024483255,14.2706575282257,14.5775533890478,2777671.87122234,0.0,1.0
2006-10-12,42.08,42.13,41.18,41.46,1123600,14.6752020720366,14.692639336856,14.3613313052868,14.4589799882756,3221835.56777685,0.0,1.0
2006-10-13,42.59,42.85,41.82,41.92,957800,14.8530621731948,14.9437359502559,14.5845282949755,14.6194028246144,2746416.96939896,0.0,1.0
2006-10-16,43.55,43.67,42.7,42.8,672900,15.187857657728,15.2297070932946,14.8914241557976,14.9262986854365,1929488.38871221,0.0,1.0
2006-10-17,43.32,43.6,42.84,43.55,919400,15.1076462395586,15.2052949225474,14.940248497292,15.187857657728,2636307.95747066,0.0,1.0
2006-10-18,44.92,45.06,43.87,43.92,1707900,15.6656387137805,15.7144630552749,15.2994561525724,15.3168934173918,4897270.35084201,0.0,1.0
2006-10-19,45.13,45.55,44.6,44.93,1124700,15.7388752260221,15.8853482505054,15.5540402189361,15.6691261667444,3224989.73218105,0.0,1.0
2006-10-20,46.51,47.14,46.32,46.5,1627000,16.2201437350385,16.4398532717634,16.1538821287247,16.2166562820747,4665295.89602434,0.0,1.0
2006-10-23,47.01,47.41,46.56,46.56,883200,16.3945163832329,16.5340145017884,16.237580999858,16.237580999858,2532507.27435076,0.0,1.0
2006-10-24,47.34,47.4,46.95,47.4,1371100,16.5096023310412,16.5305270488245,16.3735916654496,16.5305270488245,3931522.55872092,0.0,1.0
2006-10-25,47.51,47.6,47.06,47.25,1053100,16.5688890314273,16.6002761081022,16.4119536480523,16.4782152543662,3019682.30368974,0.0,1.0
2006-10-26,47.75,47.91,47.43,47.72,782900,16.6525879025605,16.7083871499827,16.5409894077162,16.6421255436689,2244904.82913181,0.0,1.0
2006-10-27,47.08,47.68,46.92,47.44,950900,16.4189285539801,16.6281757318133,16.3631293065579,16.54447686068,2726631.75631809,0.0,1.0
2006-10-30,47.52,47.57,46.08,46.85,783600,16.5723764843911,16.5898137492106,16.0701832575914,16.3387171358107,2246912.02466175,0.0,1.0
2006-10-31,47.64,48.15,47.49,47.67,836400,16.6142259199578,16.792086021116,16.5619141254995,16.6246882788494,2398311.91606315,0.0,1.0
2006-11-01,47.0,47.73,46.53,47.37,725200,16.391028930269,16.6456129966328,16.2271186409663,16.5200646899328,2079454.5690208,0.0,1.0
2006-11-02,47.64,47.82,46.56,46.9,912200,16.6142259199578,16.6770000733077,16.237580999858,16.3561544006301,2615662.5177341,0.0,1.0
2006-11-03,47.61,48.05,47.25,47.8,612900,16.6037635610661,16.7572114914772,16.4782152543662,16.67002516738,1757443.05757425,0.0,1.0
2006-11-06,48.37,48.6,47.64,47.75,710500,16.8688099863215,16.9490214044909,16.6142259199578,16.6525879025605,2037303.462892,0.0,1.0
2006-11-07,48.54,48.71,48.16,48.44,570300,16.9280966867076,16.9873833870937,16.7955734740799,16.8932221570687,1635290.8724663,0.0,1.0
2006-11-08,48.64,48.71,48.23,48.55,470300,16.9629712163465,16.9873833870937,16.8199856448271,16.9315841396715,1348548.65390304,0.0,1.0
2006-11-09,48.16,48.78,48.04,48.65,446200,16.7955734740799,17.0117955578409,16.7537240385133,16.9664586693104,1279443.77922929,0.0,1.0
2006-11-10,47.87,48.07,47.44,48.03,801300,16.6944373381272,16.7641863974049,16.54447686068,16.7502365855494,2297665.39734744,0.0,1.0
2006-11-13,47.43,48.77,47.23,48.77,1111500,16.5409894077162,17.008308104877,16.4712403484384,17.008308104877,3187139.75933068,0.0,1.0
2006-11-14,46.95,47.78,46.42,47.78,1005000,16.3735916654496,16.6630502614522,16.1887566583636,16.6630502614522,2881759.29656081,0.0,1.0
2006-11-15,46.68,47.3,45.97,47.03,1319300,16.2794304354246,16.4956525191856,16.0318212749886,16.4014912891607,3782990.08950516,0.0,1.0
2006-11-16,46.74,47.09,46.21,46.9,1070700,16.300355153208,16.422416006944,16.1155201461219,16.3561544006301,3070148.93415687,0.0,1.0
2006-11-17,46.39,46.79,46.3,46.5,422600,16.1782942994719,16.3177924180274,16.1469072227969,16.2166562820747,1211772.61564836,0.0,1.0
2006-11-20,46.58,46.91,46.06,46.35,567500,16.2445559057858,16.359641853594,16.0632083516636,16.1643444876164,1627262.09034653,0.0,1.0
2006-11-21,46.71,46.88,46.01,46.59,552600,16.2898927943163,16.3491794947024,16.0457710868442,16.2480433587496,1584537.4997806,0.0,1.0
2006-11-22,46.96,47.0,46.59,46.73,320500,16.3770791184135,16.391028930269,16.2480433587496,16.2968677002441,919008.810495263,0.0,1.0
2006-11-24,47.49,47.58,47.0,47.05,380700,16.5619141254995,16.5933012021745,16.391028930269,16.4084661950884,1091627.62607035,0.0,1.0
2006-11-27,47.22,47.55,46.97,47.55,693100,16.4677528954745,16.5828388432828,16.3805665713774,16.5828388432828,1987410.31686199,0.0,1.0
2006-11-28,46.51,47.31,46.33,46.9,863500,16.2201437350385,16.4991399721495,16.1573695816886,16.3561544006301,2476019.0572938,0.0,1.0
2006-11-29,46.62,46.82,46.17,46.68,589400,16.2585057176413,16.328254776919,16.1015703342664,16.2794304354246,1690058.63621189,0.0,1.0
2006-11-30,47.07,47.31,46.45,46.51,686900,16.4154411010162,16.4991399721495,16.1992190172552,16.2201437350385,1969632.29931107,0.0,1.0
2006-12-01,46.71,47.17,46.48,47.0,1096100,16.2898927943163,16.4503156306551,16.2096813761469,16.391028930269,3142981.45767195,0.0,1.0
2006-12-04,47.4,47.58,46.85,46.85,558500,16.5305270488245,16.5933012021745,16.3387171358107,16.3387171358107,1601455.29067584,0.0,1.0
2006-12-05,47.8,47.99,47.36,47.4,889700,16.67002516738,16.7362867736938,16.5165772369689,16.5305270488245,2551145.51855737,0.0,1.0
2006-12-06,46.86,47.44,46.5,47.44,908800,16.3988756994378,16.601849406345,16.2728920192884,16.601849406345,2596907.78688322,0.1625,1.0
2006-12-07,46.5,46.92,46.41,46.87,852500,16.2728920192884,16.4198729794626,16.2413960992511,16.4023752461086,2436029.80668789,0.0,1.0
2006-12-08,46.24,46.55,45.97,46.36,729200,16.1819038058472,16.2903897526425,16.0874160457352,16.223898365897,2083698.45752119,0.0,1.0
2006-12-11,46.64,46.71,46.14,46.32,307400,16.3218856726798,16.3463824993755,16.1469083391391,16.2099001792138,878399.486892501,0.0,1.0
2006-12-12,45.83,46.47,45.71,46.45,543000,16.0384223923438,16.262393379276,15.9964278322941,16.2553942859344,1551629.54255897,0.0,1.0
2006-12-13,45.3,46.26,45.26,46.07,689800,15.8529464187907,16.1889028991889,15.8389482321074,16.1224115124434,1971112.44651413,0.0,1.0
2006-12-14,45.29,45.92,45.03,45.1,1533800,15.8494468721198,16.0699183123812,15.7584586586787,15.7829554853744,4382853.3929594,0.0,1.0
2006-12-15,44.9,45.31,44.85,45.3,711800,15.7129645519581,15.8564459654615,15.695466818604,15.8529464187907,2033977.73184802,0.0,1.0
2006-12-18,44.66,45.01,44.61,44.9,816500,15.6289754318585,15.751459565337,15.6114776985044,15.7129645519581,2333159.3397779,0.0,1.0
2006-12-19,44.05,44.62,43.59,44.47,1161400,15.4155030849388,15.6149772451753,15.2545239380813,15.562484045113,3318715.56303497,0.0,1.0
2006-12-20,43.74,44.47,43.67,44.05,1228000,15.3070171381436,15.562484045113,15.2825203114479,15.4155030849388,3509025.92681843,0.0,1.0
2006-12-21,43.35,43.68,43.19,43.63,815300,15.1705348179818,15.2860198581187,15.1145420712488,15.2685221247646,2329730.32421423,0.0,1.0
2006-12-22,42.93,43.69,42.68,43.63,791900,15.0235538578076,15.2895194047895,14.9360651910372,15.2685221247646,2262864.52072274,0.0,1.0
2006-12-26,43.12,43.32,42.82,42.82,207800,15.0900452445531,15.1600361779694,14.9850588444286,14.9850588444286,593791.1951082,0.0,1.0
2006-12-27,43.35,43.61,42.87,42.95,1036400,15.1705348179818,15.261523031423,15.0025565777827,15.0305529511492,2961526.44181973,0.0,1.0
2006-12-28,43.46,43.54,43.24,43.36,768000,15.2090298313608,15.2370262047273,15.1320398046028,15.1740343646526,2194569.96074638,0.0,1.0
2006-12-29,43.03,43.46,42.99,43.41,569700,15.0585493245157,15.2090298313608,15.0445511378325,15.1915320980067,1627925.13885054,0.0,1.0
2007-01-03,42.94,43.68,42.71,42.96,766900,15.0270534044784,15.2860198581187,14.9465638310497,15.03405249782,2191426.69647969,0.0,1.0
2007-01-04,42.12,42.96,42.07,42.96,877200,14.7400905774716,15.03405249782,14.7225928441175,15.03405249782,2506610.37704001,0.0,1.0
2007-01-05,41.79,42.29,41.57,42.12,703400,14.6246055373347,14.7995828708754,14.5476155105768,14.7400905774716,2009974.62290235,0.0,1.0
2007-01-08,42.55,42.88,41.63,42.04,1358300,14.8905710843166,15.0060561244535,14.5686127906017,14.7120942041051,3881359.8667732,0.0,1.0
2007-01-09,42.52,42.89,42.46,42.67,1020400,14.8800724443042,15.0095556711243,14.8590751642793,14.9325656443664,2915806.23430418,0.0,1.0
2007-01-10,42.67,42.8,42.28,42.28,736800,14.9325656443664,14.978059751087,14.7960833242046,14.7960833242046,2105415.55609106,0.0,1.0
2007-01-11,42.98,43.11,42.4,42.6,700400,15.0410515911616,15.0865456978822,14.8380778842544,14.9080688176707,2001402.0839932,0.0,1.0
2007-01-12,44.18,44.43,43.67,43.97,1156800,15.4609971916594,15.5484858584298,15.2825203114479,15.3875067115723,3305571.00337425,0.0,1.0
2007-01-16,45.1,45.35,44.51,44.57,1392000,15.7829554853744,15.8704441521447,15.5764822317963,15.5974795118212,3977658.05385282,0.0,1.0
2007-01-17,44.74,45.25,44.36,45.2,890300,15.656971805225,15.8354486854366,15.5239890317341,15.8179509520825,2544043.79694338,0.0,1.0
2007-01-18,45.0,45.22,44.27,44.7,995600,15.7479600186662,15.8249500454241,15.4924931116967,15.6429736185418,2844939.91265509,0.0,1.0
2007-01-19,44.66,45.46,44.53,44.95,981200,15.6289754318585,15.9089391655237,15.5834813251379,15.7304622853122,2803791.72589109,0.0,1.0
2007-01-22,43.85,44.8,43.62,44.8,1132900,15.3455121515225,15.6779690852499,15.2650225780938,15.6779690852499,3237276.4433979,0.0,1.0
2007-01-23,45.12,45.28,43.39,43.84,1672200,15.789954578716,15.845947325449,15.1845330046651,15.3420126048517,4778333.18796889,0.0,1.0
2007-01-24,44.73,45.46,44.28,45.37,1659700,15.6534722585542,15.9089391655237,15.4959926583676,15.8774432454864,4742614.27584737,0.0,1.0
2007-01-25,44.67,45.13,44.6,44.73,901500,15.6324749785293,15.7934541253868,15.6079781518336,15.6534722585542,2576047.94220426,0.0,1.0
2007-01-26,43.96,44.64,43.88,44.61,555200,15.3840071649015,15.6219763385169,15.356010791535,15.6114776985044,1586491.20078957,0.0,1.0
2007-01-29,44.32,44.59,43.83,43.97,825200,15.5099908450508,15.6044786051628,15.3385130581809,15.3875067115723,2358019.70261448,0.0,1.0
2007-01-30,44.34,44.44,43.81,44.38,700700,15.5169899383925,15.5519854051006,15.3315139648393,15.5309881250757,2002259.3378841,0.0,1.0
2007-01-31,45.69,45.9,43.88,44.18,1276900,15.9894287389524,16.0629192190395,15.356010791535,15.4609971916594,3648758.31103785,0.0,1.0
2007-02-01,46.68,46.9,45.55,45.6,1696100,16.3358838593631,16.412873886121,15.940435085561,15.9579328189151,4846627.74794524,0.0,1.0
2007-02-02,46.16,46.85,46.15,46.31,951500,16.1539074324807,16.3953761527669,16.1504078858099,16.206400632543,2718923.59069035,0.0,1.0
2007-02-05,45.81,46.62,45.76,46.2,1019200,16.0314232990022,16.3148865793382,16.0139255656481,16.167905619164,2912377.21874052,0.0,1.0
2007-02-06,45.68,46.18,45.56,45.73,913600,15.9859291922816,16.1609065258224,15.9439346322318,16.0034269256357,2610623.84913789,0.0,1.0
2007-02-07,45.1,46.08,45.0,45.8,1206000,15.7829554853744,16.1259110591142,15.7479600186662,16.0279237523314,3446160.64148455,0.0,1.0
2007-02-08,45.26,45.42,44.69,44.9,913300,15.8389482321074,15.8949409788404,15.639474071871,15.7129645519581,2609766.59524697,0.0,1.0
2007-02-09,45.26,45.5,45.17,45.24,646100,15.8389482321074,15.922937352207,15.8074523120701,15.8319491387658,1846239.12973729,0.0,1.0
2007-02-12,45.48,45.57,44.86,45.02,620800,15.9159382588653,15.9474341789027,15.6989663652748,15.7549591120079,1773944.05160333,0.0,1.0
2007-02-13,46.52,46.52,45.49,45.51,822600,16.2798911126301,16.2798911126301,15.9194378055361,15.9264368988778,2350590.16889319,0.0,1.0
2007-02-14,46.82,47.18,46.53,46.53,1048000,16.3848775127545,16.5108611929038,16.2833906593009,16.2833906593009,2994673.59226851,0.0,1.0
2007-02-15,47.18,47.55,46.96,47.01,1186700,16.5108611929038,16.640344419724,16.4338711661459,16.4513688995,3391010.64116893,0.0,1.0
2007-02-16,46.63,47.36,46.2,47.36,932400,16.318386126009,16.5738530329785,16.167905619164,16.5738530329785,2664345.09296866,0.0,1.0
2007-02-20,46.28,46.48,45.57,45.95,800200,16.1959019925305,16.2658929259468,15.9474341789027,16.0804169523936,2286581.87837143,0.0,1.0
2007-02-21,46.86,46.99,46.01,46.28,1099900,16.3988756994378,16.4443698061584,16.1014142324185,16.1959019925305,3142978.51539706,0.0,1.0
2007-02-22,46.46,47.25,46.21,46.89,1069500,16.2588938326052,16.5353580195995,16.1714051658348,16.4093743394502,3056110.12111752,0.0,1.0
2007-02-23,46.41,46.74,45.97,46.43,401900,16.2413960992511,16.356881139388,16.0874160457352,16.2483951925927,1148434.46253121,0.0,1.0
2007-02-26,46.33,46.6,46.02,46.53,905000,16.2133997258846,16.3078874859966,16.1049137790893,16.2833906593009,2586049.23759828,0.0,1.0
2007-02-27,44.66,45.95,43.76,45.79,1646100,15.6289754318585,16.0804169523936,15.3140162314852,16.0244242056606,4703752.09945916,0.0,1.0
2007-02-28,43.75,44.78,43.68,44.63,1610000,15.3105166848144,15.6709699919083,15.2860198581187,15.6184767918461,4600595.88125219,0.0,1.0
2007-03-01,43.97,44.24,43.12,43.21,1725000,15.3875067115723,15.4819944716843,15.0900452445531,15.1215411645904,4929209.87277021,0.0,1.0
2007-03-02,43.91,44.17,43.56,43.6,1272000,15.3665094315474,15.4574976449886,15.2440252980689,15.2580234847522,3634756.49748621,0.0,1.0
2007-03-05,43.61,43.92,43.19,43.28,1126700,15.261523031423,15.3700089782182,15.1145420712488,15.1460379912861,3219559.86298561,0.0,1.0
2007-03-06,43.68,44.12,43.57,44.0,1051300,15.2860198581187,15.4399999116345,15.2475248447397,15.3980053515848,3004103.38506859,0.0,1.0
2007-03-07,43.58,43.89,43.48,43.55,863300,15.3245148714976,15.4335235821485,15.2893507712877,15.3139656414347,2455060.68645443,0.21,1.0
2007-03-08,44.39,44.62,43.6,43.74,824000,15.6093440831983,15.6902215136812,15.3315476915396,15.3807774318336,2343298.97560343,0.0,1.0
2007-03-09,44.51,44.83,44.35,44.75,696300,15.6515410034502,15.7640661241221,15.5952784431143,15.7359348439541,1980144.51057363,0.0,1.0
2007-03-12,44.59,44.61,44.2,44.33,637500,15.6796722836182,15.6867051036602,15.5425322927994,15.5882456230723,1812928.5157126,0.0,1.0
2007-03-13,43.47,44.42,43.4,44.38,828400,15.2858343612667,15.6198933132612,15.2612194911197,15.6058276731773,2355811.73712364,0.0,1.0
2007-03-14,43.18,43.98,42.73,43.15,969400,15.1838584706578,15.4651712723375,15.025620019713,15.1733092405948,2756788.86765773,0.0,1.0
2007-03-15,43.62,43.81,43.15,43.25,837500,15.3385805115816,15.4053923019805,15.1733092405948,15.2084733408048,2381690.402995,0.0,1.0
2007-03-16,43.5,43.95,42.76,43.64,1367900,15.2963835913297,15.4546220422745,15.036169249776,15.3456133316236,3890046.92806788,0.0,1.0
2007-03-19,44.47,44.55,43.55,43.74,854700,15.6374753633662,15.6656066435342,15.3139656414347,15.3807774318336,2430603.92530128,0.0,1.0
2007-03-20,44.8,45.02,44.48,44.61,757900,15.7535168940591,15.830877914521,15.6409917733872,15.6867051036602,2155323.1718566,0.0,1.0
2007-03-21,45.71,45.83,44.7,44.86,672700,16.0735102059696,16.1157071262216,15.7183527938491,15.774615354185,1913030.60787431,0.0,1.0
2007-03-22,45.48,46.4,45.46,45.82,1247700,15.9926327754868,16.3161424974183,15.9855999554448,16.1121907162006,3548221.03381116,0.0,1.0
2007-03-23,46.11,46.43,45.45,45.48,1182800,16.2141666068095,16.3266917274813,15.9820835454238,15.9926327754868,3363657.80138803,0.0,1.0
2007-03-26,45.99,46.43,45.5,46.2,1032300,16.1719696865575,16.3266917274813,15.9996655955287,16.2458142969984,2935664.48120804,0.0,1.0
2007-03-27,45.26,45.91,45.13,45.81,468300,15.9152717550249,16.1438384063896,15.8695584247519,16.1086743061796,1331755.9590717,0.0,1.0
2007-03-28,44.68,45.02,44.5,44.77,610700,15.7113199738071,15.830877914521,15.6480245934292,15.7429676639961,1736714.42281677,0.0,1.0
2007-03-29,44.24,45.09,43.91,45.07,1333500,15.5565979328833,15.8554927846679,15.4405564021905,15.8484599646259,3792219.88345532,0.0,1.0
2007-03-30,44.14,44.81,43.98,43.98,1035600,15.5214338326734,15.7570333040801,15.4651712723375,15.4651712723375,2945049.05234819,0.0,1.0
2007-04-02,44.86,44.95,44.34,44.34,575000,15.774615354185,15.806263044374,15.5917620330933,15.5917620330933,1635190.42593687,0.0,1.0
2007-04-03,44.38,45.12,44.37,44.92,864800,15.6058276731773,15.8660420147309,15.6023112631563,15.795713814311,2459326.40060904,0.0,1.0
2007-04-04,44.31,44.52,43.98,44.51,1206700,15.5812128030303,15.6550574134712,15.4651712723375,15.6515410034502,3431624.84691828,0.0,1.0
2007-04-05,44.29,44.51,43.79,44.09,824500,15.5741799829883,15.6515410034502,15.3983594819385,15.5038517825684,2344720.88032164,0.0,1.0
2007-04-09,46.47,46.69,44.9,45.15,4038900,16.3407573675653,16.4181183880272,15.788680994269,15.8765912447939,11485861.9327242,0.0,1.0
2007-04-10,46.62,47.0,46.36,46.91,1191700,16.3935035178802,16.527127098678,16.3020768573343,16.4954794084891,3388967.7053721,0.0,1.0
2007-04-11,46.44,46.63,46.15,46.63,991800,16.3302081375023,16.3970199279012,16.2282322468934,16.3970199279012,2820490.19903336,0.0,1.0
2007-04-12,48.18,48.66,46.33,46.44,2355700,16.9420634811555,17.1108511621633,16.2915276272714,16.3302081375023,6699161.88935559,0.0,1.0
2007-04-13,47.74,48.03,47.27,47.9,784900,16.7873414402317,16.8893173308406,16.6220701692449,16.8436040005676,2232106.02663973,0.0,1.0
2007-04-16,49.08,49.09,48.0,48.0,1376300,17.2585403830451,17.2620567930661,16.8787681007776,16.8787681007776,3913934.92733374,0.0,1.0
2007-04-17,48.78,49.25,48.65,49.2,978700,17.1530480824152,17.318319353402,17.1073347521423,17.300737303297,2783236.29541636,0.0,1.0
2007-04-18,49.8,50.16,48.76,48.88,2032400,17.5117219045567,17.6383126653126,17.1460152623732,17.1882121826252,5779758.29856362,0.0,1.0
2007-04-19,49.98,50.1,49.24,49.24,2336400,17.5750172849346,17.6172142051866,17.314802943381,17.314802943381,6644276.36723286,0.0,1.0
2007-04-20,49.9,50.61,49.47,50.61,1685600,17.5468860047667,17.7965511162574,17.3956803738639,17.7965511162574,4793525.18601595,0.0,1.0
2007-04-23,49.76,50.18,49.56,49.62,1107700,17.4976562644728,17.6453454853546,17.4273280640528,17.4484265241788,3150087.71271349,0.0,1.0
2007-04-24,49.65,51.03,49.54,49.69,2382800,17.4589757542418,17.9442403371392,17.4202952440109,17.4730413943258,6776229.12508236,0.0,1.0
2007-04-25,50.47,50.49,49.8,50.04,2299000,17.7473213759634,17.7543541960054,17.5117219045567,17.5961157450606,6537917.89431104,0.0,1.0
2007-04-26,50.47,50.96,50.13,50.24,2503700,17.7473213759634,17.9196254669922,17.6277634352496,17.6664439454805,7120045.68594457,0.0,1.0
2007-04-27,51.71,51.75,50.11,50.19,2323500,18.1833562185668,18.1974218586508,17.6207306152076,17.6488618953756,6607591.22550314,0.0,1.0
2007-04-30,50.24,51.52,50.21,50.86,2104000,17.6664439454805,18.1165444281679,17.6558947154175,17.8844613667822,5983375.05421072,0.0,1.0
2007-05-01,50.08,50.95,49.83,50.44,1451700,17.6101813851446,17.9161090569712,17.5222711346197,17.7367721459004,4128358.15883921,0.0,1.0
2007-05-02,50.42,50.74,49.71,49.77,1898900,17.7297393258584,17.8422644465303,17.4800742143678,17.5011726744938,5400109.73880264,0.0,1.0
2007-05-03,50.99,51.35,50.55,50.55,1498400,17.9301746970552,18.056765457811,17.7754526561314,17.7754526561314,4261164.05951964,0.0,1.0
2007-05-04,51.4,51.65,50.54,51.07,1327100,18.074347507916,18.1622577584409,17.7719362461104,17.9583059772231,3774019.50306227,0.0,1.0
2007-05-07,51.08,51.79,50.97,51.73,1616800,17.9618223872441,18.2114874987348,17.9231418770132,18.1903890386088,4597871.09679082,0.0,1.0
2007-05-08,52.4,52.42,51.02,51.26,1628400,18.4259885100155,18.4330213300575,17.9407239271182,18.0251177676221,4630859.2862532,0.0,1.0
2007-05-09,52.21,52.85,51.98,52.29,1565500,18.3591767196166,18.5842269609603,18.2782992891337,18.3873079997846,4451983.67270288,0.0,1.0
2007-05-10,51.34,52.08,51.27,52.0,1215500,18.05324904779,18.3134633893437,18.028634177643,18.2853321091757,3456650.36995871,0.0,1.0
2007-05-11,51.69,52.03,51.1,51.19,899900,18.1763233985249,18.2958813392387,17.9688552072861,18.0005028974751,2559144.11182709,0.0,1.0
2007-05-14,51.93,51.98,51.51,51.56,846100,18.2607172390287,18.2782992891337,18.1130280181469,18.1306100682519,2406147.16414814,0.0,1.0
2007-05-15,53.4,53.49,51.94,52.01,1796700,18.7776295121151,18.809277202304,18.2642336490497,18.2888485191967,5109472.41440131,0.0,1.0
2007-05-16,53.39,53.85,53.24,53.51,1315900,18.7741131020941,18.9358679630598,18.7213669517791,18.816310022346,3742168.83737446,0.0,1.0
2007-05-17,54.33,54.57,53.42,53.51,1814900,19.1046556440676,19.1890494845715,18.784662332157,18.816310022346,5161229.74614402,0.0,1.0
2007-05-18,53.6,54.85,52.91,54.55,1652800,18.847957712535,19.2875089651594,18.6053254210863,19.1820166645295,4700248.23650163,0.0,1.0
2007-05-21,53.57,54.23,51.96,51.96,1345500,18.837408482472,19.0694915438577,18.2712664690917,18.2712664690917,3826345.59669225,0.0,1.0
2007-05-22,53.17,54.0,53.06,53.93,896600,18.6967520816322,18.9886141133748,18.6580715714012,18.9639992432278,2549759.54068693,0.0,1.0
2007-05-23,53.96,54.24,53.31,53.31,1067900,18.9745484732908,19.0730079538787,18.7459818219261,18.7459818219261,3036904.0971443,0.0,1.0
2007-05-24,52.81,54.5,52.73,54.25,1419800,18.5701613208763,19.1644346144245,18.5420300407084,19.0765243638997,4037640.63781767,0.0,1.0
2007-05-25,53.75,54.33,53.11,53.11,1119200,18.9007038628499,19.1046556440676,18.6756536215062,18.6756536215062,3182791.52123223,0.0,1.0
2007-05-29,54.01,54.45,53.74,54.22,1102500,18.9921305233958,19.1468525643196,18.8971874528289,19.0659751338367,3135299.90364415,0.0,1.0
2007-05-30,54.27,54.36,53.65,53.98,1262200,19.0835571839416,19.1152048741306,18.8655397626399,18.9815812933328,3589456.27063915,0.0,1.0
2007-05-31,54.59,54.97,54.32,54.49,1041300,19.1960823046135,19.3297058854113,19.1011392340466,19.1609182044035,2961258.76613575,0.0,1.0
2007-06-01,55.39,55.58,54.67,54.84,807500,19.4773951062931,19.544206896692,19.2242135847815,19.2839925551384,2296376.11990264,0.0,1.0
2007-06-04,55.59,55.62,54.94,55.26,1051300,19.547723306713,19.558272536776,19.3191566553483,19.4316817760202,2989696.86049987,0.0,1.0
2007-06-05,55.33,55.97,54.96,55.64,1230800,19.4562966461672,19.6813468875109,19.3261894753903,19.565305356818,3500160.6543358,0.0,1.0
2007-06-06,53.96,55.13,53.4,55.13,1136400,19.0483930837317,19.4614142087867,18.8507077589191,19.4614142087867,3219176.74264978,0.21,1.0
2007-06-07,52.41,54.22,52.03,53.98,1452400,18.501228345411,19.1401755559661,18.3670847321453,19.0554532739036,4114336.76612508,0.0,1.0
2007-06-08,53.34,53.55,52.23,52.36,1049700,18.8295271884034,18.9036591852082,18.4376866338641,18.4835778699813,2973574.29317096,0.0,1.0
2007-06-11,53.01,53.44,52.91,53.39,652900,18.7130340505674,18.8648281392628,18.677733099708,18.8471776638331,1849525.25103488,0.0,1.0
2007-06-12,52.41,53.34,52.05,52.88,1110600,18.501228345411,18.8295271884034,18.3741449223172,18.6671428144502,3146090.89263186,0.0,1.0
2007-06-13,52.33,52.41,51.4,52.04,1312000,18.4729875847235,18.501228345411,18.1446887417311,18.3706148272312,3716613.76835314,0.0,1.0
2007-06-14,52.97,53.54,52.48,52.49,1289700,18.6989136702236,18.9001290901222,18.5259390110126,18.5294691060985,3653442.66543069,0.0,1.0
2007-06-15,53.43,53.8,53.1,53.1,748800,18.8612980441769,18.9919115623567,18.7448049063409,18.7448049063409,2121189.32145033,0.0,1.0
2007-06-18,53.3,53.43,53.01,53.43,607700,18.8154068080597,18.8612980441769,18.7130340505674,18.8612980441769,1721483.3742593,0.0,1.0
2007-06-19,52.86,53.5,52.73,53.3,656100,18.6600826242783,18.8860087097785,18.6141913881611,18.8154068080597,1858590.16266501,0.0,1.0
2007-06-20,51.61,52.94,51.45,52.81,949700,18.2188207385358,18.6883233849658,18.1623392171608,18.6424321488486,2690295.80472941,0.0,1.0
2007-06-21,52.35,52.42,51.06,51.46,703800,18.4800477748954,18.5047584404969,18.0246655088091,18.1658693122467,1993714.00165163,0.0,1.0
2007-06-22,51.02,52.29,50.79,52.02,1299700,18.0105451284654,18.4588672043797,17.9293529414887,18.3635546370594,3681770.51427483,0.0,1.0
2007-06-25,50.18,51.01,49.92,51.0,1657200,17.7140171412464,18.0070150333794,17.622234669012,18.0034849382935,4694491.11045338,0.0,1.0
2007-06-26,49.88,50.47,49.67,50.31,1094900,17.6081142886682,17.8163898987387,17.5339822918635,17.7599083773636,3101616.16994654,0.0,1.0
2007-06-27,50.2,50.32,48.9,49.88,1104700,17.7210773314183,17.7634384724496,17.2621649702461,17.6081142886682,3129377.46181381,0.0,1.0
2007-06-28,50.6,51.31,49.67,50.49,1218100,17.8622811348559,18.1129178859576,17.5339822918635,17.8234500889106,3450615.26770653,0.0,1.0
2007-06-29,50.93,51.21,50.42,50.9,819100,17.9787742726919,18.0776169350982,17.798739423309,17.9681839874341,2320334.09882474,0.0,1.0
2007-07-02,51.45,51.79,51.03,51.38,515100,18.1623392171608,18.2823624500827,18.0140752235513,18.1376285515592,1459167.49396243,0.0,1.0
2007-07-03,51.44,52.35,51.4,51.52,448000,18.1588091220748,18.4800477748954,18.1446887417311,18.1870498827624,1269087.62821815,0.0,1.0
2007-07-05,52.16,52.48,51.85,51.85,1079700,18.4129759682625,18.5259390110126,18.3035430205984,18.3035430205984,3058557.83970342,0.0,1.0
2007-07-06,52.73,52.95,52.12,52.45,698000,18.6141913881611,18.6918534800518,18.3988555879188,18.5153487257548,1977283.84932202,0.0,1.0
2007-07-09,53.24,53.52,52.78,52.88,590600,18.794226237544,18.8930688999503,18.6318418635908,18.6671428144502,1673042.7527358,0.0,1.0
2007-07-10,52.3,53.03,52.1,53.0,678700,18.4623972994657,18.7200942407393,18.3917953977469,18.7095039554815,1922611.1010528,0.0,1.0
2007-07-11,53.45,53.58,52.01,52.07,1032200,18.8683582343488,18.914249470466,18.3600245419734,18.3812051124891,2924000.55769368,0.0,1.0
2007-07-12,54.21,54.25,53.33,53.87,990400,19.1366454608802,19.150765841224,18.8259970933175,19.0166222279582,2805590.14952512,0.0,1.0
2007-07-13,54.66,55.18,54.14,54.14,1534000,19.2954997397475,19.4790646842164,19.1119347952786,19.1119347952786,4345492.01269338,0.0,1.0
2007-07-16,54.66,54.99,54.09,54.25,1106200,19.2954997397475,19.4119928775835,19.0942843198489,19.150765841224,3133626.63914043,0.0,1.0
2007-07-17,54.87,55.29,54.64,54.77,920800,19.3696317365522,19.5178957301617,19.2884395495756,19.3343307856928,2608428.3215698,0.0,1.0
2007-07-18,58.0,58.49,56.2,56.2,5065300,20.4745514984514,20.6475261576625,19.8391343829822,19.8391343829822,14348905.2750299,0.0,1.0
2007-07-19,57.43,58.1,56.9,57.95,1467400,20.2733360785528,20.5098524493108,20.086241038998,20.4569010230217,4156828.53939132,0.0,1.0
2007-07-20,57.09,57.42,56.56,57.2,1320000,20.1533128456309,20.2698059834669,19.9662178060761,20.1921438915762,3739276.04742846,0.0,1.0
2007-07-23,57.71,58.08,57.21,57.33,1321000,20.3721787409592,20.5027922591389,20.1956739866622,20.2380351276934,3742108.83231287,0.0,1.0
2007-07-24,55.1,56.3,54.87,55.43,2860200,19.4508239235288,19.8744353338416,19.3696317365522,19.5673170613649,8102331.32640524,0.0,1.0
2007-07-25,53.9,55.66,53.26,54.7,2323900,19.0272125132161,19.6485092483415,18.8012864277159,19.3096201200912,6583108.79289318,0.0,1.0
2007-07-26,52.71,53.61,52.34,52.64,2853500,18.6071311979892,18.9248397557238,18.4765176798094,18.5824205323876,8083351.66767965,0.0,1.0
2007-07-27,52.18,53.3,51.54,52.36,1931100,18.4200361584344,18.8154068080597,18.1941100729342,18.4835778699813,5470390.89029478,0.0,1.0
2007-07-30,52.71,53.19,51.94,52.06,1349900,18.6071311979892,18.7765757621143,18.3353138763718,18.3776750174031,3823976.31547249,0.0,1.0
2007-07-31,52.13,53.54,52.06,52.78,1380800,18.4023856830047,18.9001290901222,18.3776750174031,18.6318418635908,3911509.36840093,0.0,1.0
2007-08-01,52.28,52.84,51.19,51.75,1621900,18.4553371092938,18.6530224341064,18.0705567449263,18.268242069739,4594493.80403351,0.0,1.0
2007-08-02,52.99,53.33,52.29,52.57,1047100,18.7059738603955,18.8259970933175,18.4588672043797,18.557709866786,2966209.05247148,0.0,1.0
2007-08-03,52.17,52.9,52.0,52.82,1984100,18.4165060633485,18.6742030046221,18.3564944468875,18.6459622439345,5620528.48916879,0.0,1.0
2007-08-06,51.24,52.42,50.87,52.25,1333800,18.088207220356,18.5047584404969,17.9575937021763,18.444746824036,3778368.47883341,0.0,1.0
2007-08-07,52.83,53.41,51.35,51.82,1477600,18.6494923390205,18.854237854005,18.1270382663014,18.2929527353406,4185722.94521235,0.0,1.0
2007-08-08,54.05,54.5,53.02,53.02,1347800,19.0801639395052,19.2390182183724,18.7165641456533,18.7165641456533,3818027.46721521,0.0,1.0
2007-08-09,52.77,54.21,52.31,52.72,1569100,18.6283117685048,19.1366454608802,18.4659273945516,18.6106612930751,4444922.76213638,0.0,1.0
2007-08-10,53.54,53.59,51.68,52.0,1365900,18.9001290901222,18.9177795655519,18.2435314041374,18.3564944468875,3869300.87362314,0.0,1.0
2007-08-13,53.26,54.39,53.15,53.96,714700,18.8012864277159,19.2001871724271,18.7624553817706,19.0483930837317,2024591.35689176,0.0,1.0
2007-08-14,50.58,53.19,50.36,52.8,1418900,17.855220944684,18.7765757621143,17.7775588527933,18.6389020537627,4019438.47249716,0.0,1.0
2007-08-15,49.26,51.15,49.2,50.01,1279300,17.3892483933399,18.0564363645826,17.3680678228243,17.6540055247854,3623981.70263276,0.0,1.0
2007-08-16,48.86,49.68,45.78,49.06,3441700,17.2480445899023,17.5375123869494,16.1607753034329,17.3186464916211,9749595.73669287,0.0,1.0
2007-08-17,49.62,50.95,48.99,50.56,1633500,17.5163318164338,17.9858344628638,17.2939358260196,17.8481607545121,4627354.10869272,0.0,1.0
2007-08-20,50.22,50.76,49.17,49.18,1007600,17.7281375215902,17.9187626562309,17.3574775375665,17.3610076326524,2854314.04953706,0.0,1.0
2007-08-21,49.95,51.05,49.81,50.29,741400,17.6328249542698,18.0211354137232,17.5834036230666,17.7528481871918,2100226.71330565,0.0,1.0
2007-08-22,51.74,52.33,50.65,50.65,1119400,18.264711974653,18.4729875847235,17.8799316102856,17.8799316102856,3171019.39961472,0.0,1.0
2007-08-23,51.44,52.5,50.91,52.45,751300,18.1588091220748,18.5329992011845,17.97171408252,18.5153487257548,2128271.28366137,0.0,1.0
2007-08-24,52.4,52.55,51.63,51.67,667300,18.4976982503251,18.5506496766142,18.2258809287077,18.2400013090515,1890317.35337046,0.0,1.0
2007-08-27,51.85,52.47,51.57,52.4,454000,18.3035430205984,18.5224089159266,18.2047003581921,18.4976982503251,1286084.33752464,0.0,1.0
2007-08-28,50.25,51.39,50.14,51.2,856400,17.738727806848,18.1411586466451,17.6998967609027,18.0740868400123,2425996.97501344,0.0,1.0
2007-08-29,50.98,51.17,50.05,50.69,882300,17.9964247481216,18.0634965547545,17.6681259051292,17.8940519906293,2499366.1035198,0.0,1.0
2007-08-30,50.68,51.71,50.35,50.51,968100,17.8905218955434,18.2541216893952,17.7740287577074,17.8305102790824,2742419.04660265,0.0,1.0
2007-08-31,52.65,53.07,51.5,51.63,732500,18.5859506274736,18.734214621083,18.1799896925905,18.2258809287077,2075014.92783435,0.0,1.0
2007-09-04,53.13,53.41,52.49,52.75,507800,18.7553951915987,18.854237854005,18.5294691060985,18.621251578333,1438488.16430619,0.0,1.0
2007-09-05,52.88,53.01,52.09,52.71,655700,18.7412748112549,18.7873482932039,18.4612898055648,18.6810248733216,1850109.78971277,0.21,1.0
2007-09-06,53.38,53.74,52.22,52.91,562600,18.9184805110588,19.0460686149175,18.5073632875138,18.7519071532431,1587420.72242245,0.0,1.0
2007-09-07,52.67,53.09,51.99,52.96,658900,18.6668484173373,18.8157012051725,18.4258486656041,18.7696277232235,1859138.84465722,0.0,1.0
2007-09-10,52.74,53.65,51.95,52.44,1147100,18.6916572153098,19.0141715889528,18.4116722096198,18.5853337954275,3236634.03962104,0.0,1.0
2007-09-11,53.91,54.14,53.2,53.34,1129600,19.1063185528508,19.1878331747606,18.8546864591294,18.9043040550745,3187256.39539354,0.0,1.0
2007-09-12,54.75,54.83,53.65,53.87,1001700,19.4040241285213,19.4323770404899,19.0141715889528,19.0921420968665,2826376.35558225,0.0,1.0
2007-09-13,55.96,56.2,54.78,54.78,1005900,19.8328619220466,19.9179206579525,19.4146564705095,19.4146564705095,2838226.99019685,0.0,1.0
2007-09-14,55.85,56.15,55.47,55.6,1574500,19.7938766680898,19.9002000879721,19.6592003362389,19.7052738181879,4442577.19064015,0.0,1.0
2007-09-17,55.68,56.32,55.28,55.91,797100,19.7336267301565,19.9604500259054,19.5918621703134,19.8151413520662,2249081.15507098,0.0,1.0
2007-09-18,57.64,57.94,55.65,55.71,1188600,20.4282730733876,20.5345964932699,19.7229943881682,19.7442590721447,3353729.59593196,0.0,1.0
2007-09-19,56.91,57.5,56.81,57.27,1086000,20.1695527516739,20.3786554774425,20.1341116117132,20.2971408555327,3064235.5217753,0.0,1.0
2007-09-20,56.6,57.12,56.07,57.03,969800,20.0596852177955,20.2439791455915,19.8718471760035,20.2120821196269,2736367.96410469,0.0,1.0
2007-09-21,55.33,56.87,55.09,56.87,1359600,19.6095827402938,20.1553762956896,19.5245240043879,20.1553762956896,3836219.71952642,0.0,1.0
2007-09-24,55.4,56.15,54.94,55.48,1701500,19.6343915382663,19.9002000879721,19.4713622944468,19.6627444502349,4800917.80874832,0.0,1.0
2007-09-25,55.8,55.93,54.87,55.21,1370300,19.7761560981094,19.8222295800584,19.4465534964742,19.5670533723409,3866410.62199695,0.0,1.0
2007-09-26,56.63,56.97,55.58,55.98,1211400,20.0703175597838,20.1908174356504,19.6981855901957,19.8399501500388,3418061.61241123,0.0,1.0
2007-09-27,57.31,57.43,57.0,57.14,1506600,20.311317311517,20.3538466794699,20.2014497776386,20.2510673735837,4250991.93103745,0.0,1.0
2007-09-28,57.0,57.73,56.92,57.48,548900,20.2014497776386,20.4601700993522,20.17309686567,20.3715672494503,1548765.0809415,0.0,1.0
2007-10-01,57.26,57.42,56.65,56.88,1058700,20.2935967415366,20.3503025654739,20.0774057877759,20.1589204096857,2987206.3967804,0.0,1.0
2007-10-02,56.66,57.23,56.4,57.03,747800,20.080949901772,20.2829643995484,19.988802937874,20.2120821196269,2109977.27733294,0.0,1.0
2007-10-03,55.91,56.49,55.85,56.35,590800,19.8151413520662,20.0206999638387,19.7938766680898,19.9710823678936,1666989.26912049,0.0,1.0
2007-10-04,55.29,56.14,55.14,56.14,1114400,19.5954062843095,19.896655973976,19.5422445743683,19.896655973976,3144368.38440736,0.0,1.0
2007-10-05,56.41,56.63,55.25,55.77,1506600,19.9923470518701,20.0703175597838,19.5812298283252,19.7655237561212,4250991.93103744,0.0,1.0
2007-10-08,56.6,56.79,55.63,56.29,447500,20.0596852177955,20.127023383721,19.7159061601761,19.9498176839172,1262656.902389,0.0,1.0
2007-10-09,55.69,56.3,55.25,56.01,1689600,19.7371708441525,19.9533617979132,19.5812298283252,19.850582492027,4767341.01067363,0.0,1.0
2007-10-10,54.78,55.85,54.31,55.83,904200,19.4146564705095,19.7938766680898,19.2480831126939,19.7867884400976,2551272.33774331,0.0,1.0
2007-10-11,54.42,55.6,53.73,55.4,1277900,19.2870683666508,19.7052738181879,19.0425245009215,19.6343915382663,3605696.66047574,0.0,1.0
2007-10-12,54.35,54.83,53.98,54.28,819500,19.2622595686782,19.4323770404899,19.1311273508234,19.2374507707057,2312284.53968219,0.0,1.0
2007-10-15,53.29,54.51,52.99,54.51,1074600,18.8865834850941,19.3189653926155,18.7802600652118,19.3189653926155,3032069.51353567,0.0,1.0
2007-10-16,51.9,53.19,51.76,53.19,1586400,18.3939516396394,18.8511423451333,18.3443340436943,18.8511423451333,4476153.98871485,0.0,1.0
2007-10-17,52.66,53.7,52.06,52.68,1889900,18.6633043033412,19.0318921589332,18.4506574635766,18.6703925313334,5332503.41860327,0.0,1.0
2007-10-18,53.59,54.41,52.49,52.54,1454800,18.9929069049764,19.2835242526547,18.6030543654079,18.6207749353883,4104834.10412404,0.0,1.0
2007-10-19,52.87,54.06,52.37,53.73,1485700,18.7377306972588,19.159480262792,18.560524997455,19.0425245009215,4192020.91593147,0.0,1.0
2007-10-22,52.62,52.62,51.54,51.89,1330500,18.6491278473569,18.6491278473569,18.2663635357806,18.3904075256433,3754111.75112527,0.0,1.0
2007-10-23,51.74,52.77,51.43,52.5,2471000,18.3372458157022,18.7022895572981,18.2273782818238,18.606598479404,6972123.36492334,0.0,1.0
2007-10-24,53.05,53.19,51.22,51.94,2538800,18.8015247491882,18.8511423451333,18.1529518879061,18.4081280956237,7163426.46655906,0.0,1.0
2007-10-25,53.34,53.77,52.88,53.21,1828000,18.9043040550745,19.0567009569058,18.7412748112549,18.8582305731255,5157847.6370214,0.0,1.0
2007-10-26,53.3,53.94,52.66,53.77,828700,18.8901275990902,19.1169508948391,18.6633043033412,19.0567009569058,2338243.0726475,0.0,1.0
2007-10-29,54.26,54.29,53.09,53.52,893800,19.2303625427135,19.2409948847018,18.8157012051725,18.9680981070038,2521927.90917382,0.0,1.0
2007-10-30,53.79,54.2,53.28,54.2,766100,19.0637891848979,19.2090978587371,18.883039371098,19.2090978587371,2161612.18529656,0.0,1.0
2007-10-31,55.99,56.06,54.31,54.55,1530900,19.8434942640349,19.8683030620074,19.2480831126939,19.3331418485998,4319556.31702191,0.0,1.0
2007-11-01,54.12,55.65,53.92,55.45,1126400,19.1807449467685,19.7229943881682,19.1098626668469,19.6521121082467,3178227.34044907,0.0,1.0
2007-11-02,55.23,55.57,54.4,54.9,1506900,19.574141600333,19.6946414761996,19.2799801386586,19.4571858384625,4251838.40493849,0.0,1.0
2007-11-05,54.55,55.12,53.76,54.34,1128000,19.3331418485998,19.5351563463762,19.0531568429097,19.2587154546822,3182741.8679213,0.0,1.0
2007-11-06,54.55,55.02,54.15,54.96,696600,19.3331418485998,19.4997152064154,19.1913772887567,19.4784505224389,1965512.39822161,0.0,1.0
2007-11-07,52.68,54.86,52.61,54.86,1434600,18.6703925313334,19.4430093824782,18.6455837333608,19.4430093824782,4047838.19478715,0.0,1.0
2007-11-08,53.38,53.53,52.12,52.55,1450000,18.9184805110588,18.9716422209999,18.4719221475531,18.6243190493844,4091290.52170735,0.0,1.0
2007-11-09,52.23,52.83,52.09,52.65,1030400,18.5109074015099,18.7235542412745,18.4612898055648,18.6597601893451,2907355.69211535,0.0,1.0
2007-11-12,50.68,51.59,50.31,51.49,2399200,17.961569732118,18.284084105761,17.8304375142631,18.2486429658002,6769533.94460709,0.0,1.0
2007-11-13,51.08,51.69,50.31,51.09,1176800,18.1033342919611,18.3195252457218,17.8304375142631,18.1068784059571,3320434.95582428,0.0,1.0
2007-11-14,50.22,51.91,50.17,51.91,1223800,17.7985404882984,18.3974957536355,17.7808199183181,18.3974957536355,3453049.20032101,0.0,1.0
2007-11-15,48.73,50.16,48.56,50.0,1964800,17.270467502883,17.777275804322,17.2102175649497,17.7205699803848,5543839.73589696,0.0,1.0
2007-11-16,48.48,49.1,48.0,48.58,1598200,17.1818646529811,17.4015997207378,17.0117471811694,17.2173057929418,4509448.62882253,0.0,1.0
2007-11-19,47.32,48.1,47.13,48.1,1452100,16.7707474294361,17.0471883211301,16.7034092635107,17.0471883211301,4097215.83901466,0.0,1.0
2007-11-20,47.24,47.92,46.65,47.36,1643400,16.7423945174675,16.9833942692008,16.533291791699,16.7849238854204,4636984.02991301,0.0,1.0
2007-11-21,46.21,46.86,45.78,46.86,1331200,16.3773507758716,16.6077181856166,16.2249538740403,16.6077181856166,3756086.85689436,0.0,1.0
2007-11-23,46.68,47.15,46.38,46.38,505000,16.5439241336872,16.7104974915028,16.4376007138049,16.4376007138049,1424897.73342222,0.0,1.0
2007-11-26,46.36,47.68,46.3,47.22,1622600,16.4305124858127,16.8983355332949,16.4092478018363,16.7353062894754,4578295.17277405,0.0,1.0
2007-11-27,46.93,47.21,46.1,46.69,2658900,16.6325269835891,16.7317621754793,16.3383655219147,16.5474682476833,7502298.18494324,0.0,1.0
2007-11-28,48.82,49.07,47.01,47.03,2032200,17.3023645288477,17.3909673787496,16.6608798955577,16.6679681235499,5734014.2056646,0.0,1.0
2007-11-29,47.83,48.51,47.59,48.26,1393500,16.9514972432361,17.1924969949693,16.8664385073302,17.1038941450674,3931871.27034426,0.0,1.0
2007-11-30,49.04,49.26,48.31,48.78,1078800,17.3803350367614,17.4583055446751,17.1216147150478,17.2881880728634,3043920.14815026,0.0,1.0
2007-12-03,48.13,49.0,47.7,49.0,1340400,17.0578206631184,17.3661585807771,16.9054237612871,17.3661585807771,3782045.38985967,0.0,1.0
2007-12-04,48.22,48.36,47.0,47.47,1360200,17.0897176890831,17.1393352850281,16.6573357815617,16.8239091393773,3837912.6673285,0.0,1.0
2007-12-05,48.67,49.09,48.32,48.45,984800,17.2492028189065,17.3980556067418,17.1251588290438,17.1712323109928,2778691.65915683,0.0,1.0
2007-12-06,50.41,50.74,48.46,48.67,1410100,17.9403050481415,18.0577480290161,17.2463237975191,17.3210602398938,3962203.58624079,0.21,1.0
2007-12-07,50.04,51.35,49.97,50.76,1352300,17.8086265544337,18.2748395997236,17.7837144069754,18.0648657854327,3799792.8584309,0.0,1.0
2007-12-10,51.1,51.1,49.75,49.85,1702300,18.1858676445156,18.1858676445156,17.7054190863924,17.7410078684756,4783248.82267761,0.0,1.0
2007-12-11,50.25,52.17,49.7,51.25,4874100,17.8833629968084,18.5666676128059,17.6876246953508,18.2392508176404,13695607.7580996,0.0,1.0
2007-12-12,50.07,51.47,49.53,50.45,1143200,17.8193031890586,18.3175461382235,17.6271237658094,17.9545405609748,3212248.16664809,0.0,1.0
2007-12-13,49.15,49.55,48.69,49.54,1439300,17.4918863938932,17.634241522226,17.3281779963105,17.6306826440177,4044251.91240079,0.0,1.0
2007-12-14,48.32,49.57,48.07,49.56,1449200,17.1964995026026,17.6413592786426,17.1075275473946,17.6378004004343,4072069.66681807,0.0,1.0
2007-12-17,48.49,49.17,48.0,48.05,986700,17.2570004321441,17.4990041503098,17.0826153999364,17.100409790978,2772502.85692063,0.0,1.0
2007-12-18,47.65,49.36,47.41,49.36,1132700,16.9580546626452,17.5666228362679,16.8726415856455,17.5666228362679,3182744.48772068,0.0,1.0
2007-12-19,47.24,48.54,46.58,47.0,1450100,16.8121406561041,17.2747948231857,16.5772546943549,16.7267275791044,4074598.55358326,0.0,1.0
2007-12-20,46.71,47.82,46.19,47.22,788400,16.6235201110631,17.0185555921866,16.4384584442305,16.8050228996874,2215304.80632028,0.0,1.0
2007-12-21,47.0,47.17,46.48,46.71,1911600,16.7267275791044,16.7872285086458,16.5416659122717,16.6235201110631,5371355.48929712,0.0,1.0
2007-12-24,47.74,47.85,47.33,47.45,652900,16.9900845665201,17.0292322268116,16.8441705599789,16.8868770984788,1834566.85444763,0.0,1.0
2007-12-26,47.55,48.07,47.35,48.07,462500,16.922465880562,17.1075275473946,16.8512883163956,17.1075275473946,1299566.80989743,0.0,1.0
2007-12-27,47.49,47.86,47.33,47.81,915500,16.9011126113121,17.0327911050199,16.8441705599789,17.0149967139783,2572439.81505101,0.0,1.0
2007-12-28,47.59,48.0,47.33,47.36,660000,16.9367013933953,17.0826153999364,16.8441705599789,16.8548471946039,1854516.96115092,0.0,1.0
2007-12-31,46.93,47.53,46.9,47.22,639500,16.7018154316461,16.9153481241453,16.6911387970212,16.8050228996874,1796914.54038791,0.0,1.0
2008-01-02,46.4,47.52,46.18,46.93,813500,16.5131948866052,16.911789245937,16.4348995660221,16.7018154316461,2285832.64832769,0.0,1.0
2008-01-03,46.48,46.84,46.15,46.15,868500,16.5416659122717,16.6697855277713,16.4242229313972,16.4242229313972,2440375.72842361,0.0,1.0
2008-01-04,45.92,46.47,45.6,46.45,1424200,16.3423687326058,16.5381070340634,16.2284846299396,16.5309892776468,4001822.81222901,0.0,1.0
2008-01-07,45.24,46.73,44.96,46.06,1233800,16.1003650144401,16.6306378674797,16.0007164246071,16.3921930275223,3466822.76767879,0.0,1.0
2008-01-08,44.42,45.63,44.4,45.16,1103500,15.8085370013578,16.2391612645645,15.8014192449412,16.0718939887735,3100696.16156067,0.0,1.0
2008-01-09,44.07,44.74,43.81,44.0,1385600,15.6839762640666,15.922421104024,15.5914454306503,15.6590641166084,3893361.66874351,0.0,1.0
2008-01-10,44.95,45.41,43.39,43.61,1526400,15.9971575463988,16.1608659439815,15.4419725459008,15.5202678664839,4288991.95378904,0.0,1.0
2008-01-11,43.59,44.76,43.55,44.76,1431700,15.5131501100672,15.9295388604407,15.498914597234,15.9295388604407,4022896.86860573,0.0,1.0
2008-01-14,44.77,44.96,43.79,43.79,982000,15.933097738649,16.0007164246071,15.5843276742336,15.5843276742336,2759296.44825789,0.0,1.0
2008-01-15,44.82,45.11,44.29,45.07,1198100,15.9508921296906,16.0540995977319,15.7622715846496,16.0398640848986,3366510.25932564,0.0,1.0
2008-01-16,44.42,45.56,44.04,44.41,1148600,15.8085370013578,16.2142491171063,15.6732996294416,15.8049781231495,3227421.48723932,0.0,1.0
2008-01-17,43.56,45.16,43.37,44.69,1396800,15.5024734754423,16.0718939887735,15.4348547894842,15.9046267129824,3924832.2595994,0.0,1.0
2008-01-18,44.12,44.5,42.93,44.03,1565400,15.7017706551082,15.8370080270244,15.2782641483181,15.6697407512333,4398577.04694796,0.0,1.0
2008-01-22,43.76,44.08,41.89,41.89,1797500,15.5736510396087,15.6875351422749,14.9081408146528,14.9081408146528,5050748.8449527,0.0,1.0
2008-01-23,46.5,46.56,42.63,44.46,3534300,16.5487836686884,16.5701369379383,15.1714978020685,15.8227725141911,9930938.32696318,0.0,1.0
2008-01-24,48.08,48.98,46.8,46.8,2634300,17.111086425603,17.4313854643518,16.655550014938,16.655550014938,7402051.56175737,0.0,1.0
2008-01-25,48.41,49.31,47.83,48.69,1769900,17.2285294064775,17.5488284452263,17.0221144703949,17.3281779963105,4973196.3174864,0.0,1.0
2008-01-28,49.08,49.11,47.53,48.63,1568800,17.466974246435,17.4776508810599,16.9153481241453,17.3068247270606,4408130.61917206,0.0,1.0
2008-01-29,50.37,50.5,49.51,49.66,1202000,17.9260695353083,17.9723349520164,17.6200060093927,17.6733891825175,3377468.76864152,0.0,1.0
2008-01-30,49.94,50.76,49.37,50.5,1322000,17.7730377723505,18.0648657854327,17.5701817144762,17.9723349520164,3714653.67066897,0.0,1.0
2008-01-31,50.45,50.92,48.26,48.26,1514300,17.9545405609748,18.1218078367659,17.1751462333527,17.1751462333527,4254992.47616795,0.0,1.0
2008-02-01,52.11,52.24,50.17,50.28,1488800,18.5453143435559,18.5915797602641,17.8548919711418,17.8940396314334,4183340.68448712,0.0,1.0
2008-02-04,51.56,52.55,51.09,52.55,1403100,18.3495760420983,18.701904984722,18.1823087663073,18.701904984722,3942534.46695586,0.0,1.0
2008-02-05,49.65,51.0,49.53,51.0,1784300,17.6698303043092,18.1502788624324,17.6271237658094,18.1502788624324,5013658.50572969,0.0,1.0
2008-02-06,49.95,50.27,49.38,49.92,1048500,17.7765966505588,17.8904807532251,17.5737405926846,17.7659200159338,2946153.08146476,0.0,1.0
2008-02-07,49.85,50.44,49.28,49.66,1120400,17.7410078684756,17.9509816827665,17.5381518106014,17.6733891825175,3148183.03526287,0.0,1.0
2008-02-08,50.73,50.96,50.0,50.08,823200,18.0541891508078,18.1360433495991,17.7943910416004,17.822862067267,2313088.42790824,0.0,1.0
2008-02-11,51.4,51.56,50.09,50.43,748200,18.2926339907652,18.3495760420983,17.8264209454753,17.9474228045582,2102347.86414109,0.0,1.0
2008-02-12,51.83,52.66,51.41,51.7,879500,18.445665753723,18.7410526450135,18.2961928689735,18.3994003370148,2471284.34444278,0.0,1.0
2008-02-13,51.98,52.38,51.63,52.16,962300,18.4990489268478,18.6414040551806,18.3744881895566,18.5631087345975,2703941.92684172,0.0,1.0
2008-02-14,51.88,52.36,51.52,52.25,925100,18.4634601447646,18.6342862987639,18.3353405292651,18.5951386384724,2599414.60721321,0.0,1.0
2008-02-15,52.35,52.43,51.45,52.09,780800,18.6307274205556,18.6591984462222,18.3104283818068,18.5381965871393,2193949.76252522,0.0,1.0
2008-02-19,51.23,52.87,51.0,52.87,1662700,18.2321330612238,18.8157890873883,18.1502788624324,18.8157890873883,4671977.80500854,0.0,1.0
2008-02-20,52.49,52.72,50.97,51.17,1385100,18.6805517154721,18.7624059142635,18.1396022278075,18.2107797919739,3891956.73165174,0.0,1.0
2008-02-21,51.73,52.62,51.52,52.24,984100,18.4100769716398,18.7268171321803,18.3353405292651,18.5915797602641,2765197.18404337,0.0,1.0
2008-02-22,52.22,52.26,51.35,51.68,1106600,18.5844620038475,18.5986975166807,18.2748395997236,18.3922825805982,3109406.77152971,0.0,1.0
2008-02-25,53.61,53.61,52.03,52.04,1334500,19.079146074804,19.079146074804,18.5168433178894,18.5204021960977,3749777.09796349,0.0,1.0
2008-02-26,55.03,55.22,53.39,53.39,1185700,19.5845067803854,19.6521254663435,19.0008507542209,19.0008507542209,3331667.81944947,0.0,1.0
2008-02-27,54.47,55.25,54.29,54.63,1291500,19.3852096007195,19.6628021009684,19.3211497929697,19.4421516520526,3628952.50807033,0.0,1.0
2008-02-28,54.31,54.93,54.0,54.31,1276300,19.3282675493864,19.5489179983022,19.2179423249284,19.3282675493864,3586242.42048018,0.0,1.0
2008-02-29,52.78,54.12,52.66,53.77,1353600,18.7837591835134,19.2606488634283,18.7410526450135,19.1360881261371,3803445.69486953,0.0,1.0
2008-03-03,53.17,53.33,52.12,52.8,1009300,18.9225554336379,18.979497484971,18.5488732217643,18.79087693993,2836006.01346913,0.0,1.0
2008-03-04,51.93,52.93,51.11,52.54,1786100,18.4812545358062,18.8371423566382,18.1894265227239,18.6983461065137,5018716.27926009,0.0,1.0
2008-03-05,53.74,54.0,52.36,52.71,1291600,19.1254114915121,19.2179423249284,18.6342862987639,18.7588470360552,3629233.49548869,0.0,1.0
2008-03-06,51.43,53.35,51.38,53.3,1348900,18.3851648241815,19.0715252453837,18.3672908548794,19.0536512760816,3773364.43069329,0.23,1.0
2008-03-07,50.91,52.14,50.36,51.36,1232500,18.1992755434393,18.6389751882719,18.0026618811157,18.3601412671585,3447751.24978091,0.0,1.0
2008-03-10,50.33,51.59,50.12,51.02,1663900,17.9919374995345,18.4423615259484,17.9168668284655,18.238598275904,4654534.12130665,0.0,1.0
2008-03-11,51.53,52.04,50.59,50.96,1430600,18.4209127627858,18.6032272496677,18.0848821399056,18.2171495127414,4001909.07743333,0.0,1.0
2008-03-12,50.55,52.0,50.47,51.42,1851200,18.0705829644639,18.5889280742259,18.0419846135804,18.3815900303211,5178480.41670947,0.0,1.0
2008-03-13,50.48,50.83,49.85,50.11,3133200,18.0455594074409,18.1706771925559,17.8203473942339,17.913292034605,8764701.18930105,0.0,1.0
2008-03-14,49.08,50.67,48.7,50.05,3844400,17.5450882669809,18.113480490789,17.4092461002847,17.8918432714425,10754186.5352193,0.0,1.0
2008-03-17,46.99,48.03,46.88,47.77,3921700,16.7979563501515,17.169734911636,16.7586336176868,17.0767902712649,10970422.7799317,0.0,1.0
2008-03-18,49.54,49.9,47.01,47.8,3976500,17.7095287845606,17.838221363536,16.8051059378723,17.0875146528462,11123718.3324575,0.0,1.0
2008-03-19,47.56,50.14,47.28,50.12,2795200,17.0017196001959,17.9240164161863,16.9016253721039,17.9168668284655,7819192.12445241,0.0,1.0
2008-03-20,47.67,48.29,46.75,47.15,1792500,17.0410423326606,17.2626795520071,16.7121612975012,16.8551530519183,5014275.14420469,0.0,1.0
2008-03-24,48.24,48.8,47.77,48.35,1184800,17.244805582705,17.444994038889,17.0767902712649,17.2841283151697,3314316.98234517,0.0,1.0
2008-03-25,49.89,50.34,48.27,48.27,1274100,17.8346465696756,17.9955122933949,17.2555299642863,17.2555299642863,3564121.59622383,0.0,1.0
2008-03-26,49.02,50.45,48.51,50.45,1283300,17.5236395038184,18.0348350258596,17.3413250169365,18.0348350258596,3589857.34591792,0.0,1.0
2008-03-27,48.71,49.56,48.6,49.39,1038000,17.4128208941451,17.7166783722815,17.3734981616804,17.6559068766542,2903663.93287837,0.0,1.0
2008-03-28,48.91,49.68,48.63,49.26,1637900,17.4843167713537,17.7595758986066,17.3842225432617,17.6094345564686,4581802.65477984,0.0,1.0
2008-03-31,48.32,49.06,47.6,49.06,1198000,17.2734039335884,17.5379386792601,17.0160187756376,17.5379386792601,3351242.18842802,0.0,1.0
2008-04-01,49.66,49.77,48.55,48.68,1847600,17.7524263108858,17.7917490433505,17.3556241923783,17.4020965125638,5168409.9059596,0.0,1.0
2008-04-02,50.12,50.27,49.79,50.0,925000,17.9168668284655,17.9704887363719,17.7988986310713,17.8739693021403,2587561.78989642,0.0,1.0
2008-04-03,50.89,50.97,49.62,50.2,1094400,18.1921259557184,18.2207243066018,17.7381271354441,17.9454651793489,3061435.26795962,0.0,1.0
2008-04-04,51.22,51.58,50.45,51.05,1172000,18.3100941531126,18.438786732088,18.0348350258596,18.2493226574853,3278510.72190119,0.0,1.0
2008-04-07,50.72,51.63,50.28,51.47,1637700,18.1313544600911,18.4566607013901,17.9740635302323,18.3994639996233,4581243.18196042,0.0,1.0
2008-04-08,51.03,51.1,50.26,50.42,930400,18.2421730697644,18.2671966267874,17.9669139425115,18.0241106442783,2602667.55602123,0.0,1.0
2008-04-09,48.57,50.57,48.09,50.57,1775400,17.3627737800991,18.0777325521847,17.1911836747986,18.0777325521847,4966440.21814283,0.0,1.0
2008-04-10,48.75,48.75,47.89,48.67,1128100,17.4271200695868,17.4271200695868,17.11968779759,17.3985217187034,3155706.43803477,0.0,1.0
2008-04-11,48.24,48.7,47.83,48.64,1267100,17.244805582705,17.4092461002847,17.0982390344274,17.3877973371221,3544540.04754352,0.0,1.0
2008-04-14,48.35,48.71,48.03,48.45,633800,17.2841283151697,17.4128208941451,17.169734911636,17.319876253774,1772969.36479606,0.0,1.0
2008-04-15,48.78,48.81,48.01,48.55,1230300,17.4378444511681,17.4485688327494,17.1625853239151,17.3556241923783,3441597.04876711,0.0,1.0
2008-04-16,51.78,51.99,49.42,49.42,2549500,18.5102826092965,18.5853532803655,17.6666312582355,17.6666312582355,7131879.765774,0.0,1.0
2008-04-17,50.56,51.72,50.27,51.72,1307600,18.0741577583243,18.488833846134,17.9704887363719,18.488833846134,3657833.29347953,0.0,1.0
2008-04-18,52.29,52.79,51.33,51.33,2254600,18.6925970961784,18.8713367891998,18.3494168855773,18.3494168855773,6306937.09351402,0.0,1.0
2008-04-21,51.95,52.53,51.5,52.34,1050000,18.5710541049238,18.7783921488286,18.4101883812045,18.7104710654805,2937232.30204459,0.0,1.0
2008-04-22,51.28,52.69,49.7,50.15,2449100,18.3315429162751,18.8355888505955,17.7667254863275,17.9275912100467,6851024.41041659,0.0,1.0
2008-04-23,50.92,51.84,50.53,51.84,1230900,18.2028503372997,18.5317313724591,18.063433376743,18.5317313724591,3443275.46722542,0.0,1.0
2008-04-24,52.48,52.5,50.59,51.24,1172900,18.7605181795265,18.7676677672473,18.0848821399056,18.3172437408334,3281028.34958867,0.0,1.0
2008-04-25,53.01,53.84,51.96,53.84,1550500,18.9499822541292,19.2466901445447,18.5746288987842,19.2466901445447,4337313.03268584,0.0,1.0
2008-04-28,53.35,53.73,52.93,52.95,883100,19.0715252453837,19.20736741208,18.9213839032458,18.9285334909666,2470352.23422437,0.0,1.0
2008-04-29,52.53,53.65,52.26,53.04,1283500,18.7783921488286,19.1787690611966,18.6818727145971,18.9607066357105,3590416.81873737,0.0,1.0
2008-04-30,52.39,53.45,52.16,52.57,1321900,18.7283450347826,19.107273183988,18.6461247759928,18.7926913242703,3697835.60006929,0.0,1.0
2008-05-01,52.98,53.15,51.36,52.75,1839000,18.9392578725479,19.0000293681752,18.3601412671585,18.857037613758,5144352.57472381,0.0,1.0
2008-05-02,54.58,54.87,53.32,53.43,2103200,19.5112248902164,19.6148939121688,19.0608008638024,19.1001235962672,5883416.16920017,0.0,1.0
2008-05-05,54.04,54.58,53.18,54.58,878600,19.3181860217533,19.5112248902164,19.0107537497565,19.5112248902164,2457764.09578702,0.0,1.0
2008-05-06,54.99,55.17,53.65,54.04,958800,19.6577914384939,19.7221377279816,19.1787690611966,19.3181860217533,2682112.69638129,0.0,1.0
2008-05-07,53.82,55.75,53.65,54.95,1249500,19.2395405568238,19.9294757718865,19.1787690611966,19.6434922630522,3495306.43943307,0.0,1.0
2008-05-08,54.69,54.72,53.5,53.77,731400,19.5505476226811,19.5612720042624,19.1251471532902,19.2216665875217,2045992.10068135,0.0,1.0
2008-05-09,54.62,54.89,54.01,54.18,1340200,19.5255240656581,19.6220434998897,19.307461640172,19.3682331357993,3749027.36304777,0.0,1.0
2008-05-12,55.69,55.76,54.14,54.72,1071700,19.9080270087239,19.9330505657469,19.3539339603575,19.5612720042624,2997935.10295351,0.0,1.0
2008-05-13,54.72,55.72,54.46,55.7,1959300,19.5612720042624,19.9187513903052,19.4683273638912,19.9116018025843,5480875.4756152,0.0,1.0
2008-05-14,55.55,55.96,54.8,55.22,1117900,19.8579798946779,20.0045464429555,19.5898703551458,19.7400116972838,3127173.32424348,0.0,1.0
2008-05-15,56.96,57.0,55.41,55.88,1117500,20.3620258289983,20.37632500444,19.8079327806319,19.975948092072,3126054.3786046,0.0,1.0
2008-05-16,56.87,57.91,56.4,57.91,1252500,20.3298526842544,20.7016312457389,20.1618373728143,20.7016312457389,3503698.53172462,0.0,1.0
2008-05-19,57.26,58.5,56.93,57.08,1193300,20.4692696448111,20.9125440835042,20.351301447417,20.4049233553234,3338094.57717125,0.0,1.0
2008-05-20,56.71,57.37,56.43,57.26,1267400,20.2726559824876,20.5085923772758,20.1725617543956,20.4692696448111,3545379.25677267,0.0,1.0
2008-05-21,55.4,57.34,55.34,56.92,1640000,19.8043579867715,20.4978679956945,19.7829092236089,20.3477266535565,4587677.11938393,0.0,1.0
2008-05-22,56.38,56.81,55.48,55.7,1406000,20.1546877850934,20.3084039210918,19.8329563376549,19.9116018025843,3933093.92064257,0.0,1.0
2008-05-23,55.3,56.55,54.9,56.55,1327900,19.7686100481672,20.2154592807207,19.6256182937501,20.2154592807207,3714619.78465239,0.0,1.0
2008-05-27,55.52,55.75,54.54,55.55,879300,19.8472555130966,19.9294757718865,19.4969257147747,19.8579798946779,2459722.25065506,0.0,1.0
2008-05-28,56.18,56.4,55.41,55.41,1333700,20.0831919078849,20.1618373728143,19.8079327806319,19.8079327806319,3730844.49641606,0.0,1.0
2008-05-29,57.16,57.35,56.34,56.34,1554000,20.4335217062068,20.501442789555,20.1403886096517,20.1403886096517,4347103.807026,0.0,1.0
2008-05-30,56.41,57.22,55.62,57.22,1880900,20.1654121666747,20.4549704693694,19.8830034517009,20.4549704693694,5261562.13039588,0.0,1.0
2008-06-02,55.11,55.8,54.43,55.67,1900100,19.7006889648191,19.9473497411886,19.45760298231,19.900877421003,5315271.52106183,0.0,1.0
2008-06-03,53.1,55.34,52.95,54.8,2271500,18.982155398873,19.7829092236089,18.9285334909666,19.5898703551458,6354212.54675648,0.0,1.0
2008-06-04,52.83,53.55,52.5,53.18,1324400,18.8856359646415,19.1430211225923,18.7676677672473,19.0107537497565,3704829.01031224,0.0,1.0
2008-06-05,54.19,54.21,52.82,52.82,1124900,19.4540281884495,19.461208121348,18.9622027849032,18.9622027849032,3133455.46791142,0.23,1.0
2008-06-06,52.32,53.96,52.21,53.63,2001500,18.782704462441,19.3714589601169,18.7432148314994,19.2529900672919,5575261.01789022,0.0,1.0
2008-06-09,52.09,52.97,51.7,52.95,1912700,18.7001352341084,19.0160522816418,18.5601265425879,19.0088723487434,5327904.94575,0.0,1.0
2008-06-10,51.48,51.99,50.8,51.86,2674000,18.4811472807046,18.664235569616,18.237029562156,18.6175660057758,7448537.57773591,0.0,1.0
2008-06-11,49.12,51.34,48.52,51.34,4310800,17.6339151986832,18.4308877504152,17.4185172117286,18.4308877504152,12007911.6642124,0.0,1.0
2008-06-12,49.43,49.98,49.31,49.98,2198700,17.7452041586097,17.9426523133181,17.7021245612188,17.9426523133181,6124569.77268809,0.0,1.0
2008-06-13,49.59,50.42,49.17,49.7,1539900,17.8026436217976,18.1006108370848,17.6518650309294,17.8421332527393,4289455.12937754,0.0,1.0
2008-06-16,51.36,51.73,49.13,49.39,3410600,18.4380676833137,18.5708964419357,17.6375051651324,17.7308442928127,9500367.33830444,0.0,1.0
2008-06-17,49.95,52.25,49.48,51.73,3015000,17.9318824139704,18.7575746972963,17.7631539908559,18.5708964419357,8398407.17908517,0.0,1.0
2008-06-18,49.51,49.94,49.12,49.86,2955500,17.7739238902037,17.9282924475211,17.6339151986832,17.8995727159272,8232667.4685858,0.0,1.0
2008-06-19,50.24,50.62,49.3,49.86,1344300,18.0359914409984,18.1724101660697,17.6985345947695,17.8995727159272,3744603.24074435,0.0,1.0
2008-06-20,49.45,50.18,49.29,50.1,1855500,17.7523840915082,18.014451642303,17.6949446283203,17.985731910709,5168571.98036237,0.0,1.0
2008-06-23,49.02,49.55,48.72,49.3,1294600,17.5980155341907,17.7882837560006,17.4903165407134,17.6985345947695,3606161.83550371,0.0,1.0
2008-06-24,48.89,49.86,48.8,49.05,3604600,17.5513459703506,17.8995727159272,17.5190362723074,17.6087854335385,10040762.3607729,0.0,1.0
2008-06-25,50.0,50.4,49.24,49.42,1460800,17.9498322462166,18.0934309041863,17.6769947960741,17.7416141921605,4069118.80836074,0.0,1.0
2008-06-26,48.54,49.83,48.43,49.83,1475300,17.4256971446271,17.8888028165794,17.3862075136854,17.8888028165794,4109509.15797822,0.0,1.0
2008-06-27,47.96,48.95,47.72,48.69,1270100,17.2174790905709,17.572885769046,17.1313198957891,17.4795466413657,3537916.07235692,0.0,1.0
2008-06-30,48.08,48.47,47.44,47.44,1780900,17.2605586879619,17.4005673794824,17.0308008352103,17.0308008352103,4960770.59543375,0.0,1.0
2008-07-01,47.25,47.68,46.2,47.68,956600,16.9625914726747,17.1169600299921,16.5856449955041,17.1169600299921,2664648.85821322,0.0,1.0
2008-07-02,45.55,48.33,45.32,47.95,2272600,16.3522971763033,17.3503078491929,16.2697279479707,17.2138891241217,6330421.27866965,0.0,1.0
2008-07-03,46.0,46.33,45.5,45.77,1306300,16.5138456665193,16.6323145593443,16.3343473440571,16.4312764381867,3638752.66933298,0.0,1.0
2008-07-07,45.4,46.42,45.0,46.42,1693400,16.2984476795647,16.6646242573875,16.1548490215949,16.6646242573875,4717035.72705234,0.0,1.0
2008-07-08,48.04,48.2,45.51,45.52,2072300,17.2461988221649,17.3036382853528,16.3379373105063,16.3415272769556,5772477.34567768,0.0,1.0
2008-07-09,47.36,49.26,47.23,47.79,2328700,17.0020811036163,17.6841747289726,16.9554115397762,17.1564496609338,6486690.14856906,0.0,1.0
2008-07-10,47.67,48.33,46.99,47.58,1729800,17.1133700635429,17.3503078491929,16.8692523449943,17.0810603654997,4818429.43229902,0.0,1.0
2008-07-11,47.15,48.11,46.57,47.22,1886800,16.9266918081822,17.2713285873096,16.7184737541261,16.9518215733269,5255759.4247091,0.0,1.0
2008-07-14,46.53,47.79,46.11,47.42,1456900,16.7041138883292,17.1564496609338,16.5533352974609,17.0236209023118,4058255.1970843,0.0,1.0
2008-07-15,47.12,47.4,45.5,46.2,2477300,16.9159219088345,17.0164409694133,16.3343473440571,16.5856449955041,6900621.5936145,0.0,1.0
2008-07-16,48.88,48.95,46.56,47.39,1881000,17.5477560039013,17.572885769046,16.7148837876769,17.0128510029641,5239603.28486211,0.0,1.0
2008-07-17,50.29,50.52,49.03,49.04,2619800,18.0539412732446,18.1365105015772,17.60160550064,17.6051954670892,7297561.2364071,0.0,1.0
2008-07-18,51.17,51.77,50.03,50.86,2602900,18.3698583207781,18.5852563077326,17.9606021455643,18.2585693608515,7250485.58754254,0.0,1.0
2008-07-21,50.95,51.95,50.55,51.12,2158100,18.2908790588947,18.649875703819,18.147280400925,18.3519084885318,6011476.79375911,0.0,1.0
2008-07-22,52.95,53.0,50.25,50.26,2953300,19.0088723487434,19.0268221809896,18.0395814074477,18.0431713738969,8226539.27760936,0.0,1.0
2008-07-23,53.81,53.88,52.47,53.42,2071500,19.3176094633783,19.342739228523,18.8365539591797,19.1776007718578,5770248.91259534,0.0,1.0
2008-07-24,52.96,54.34,52.93,53.8,1899500,19.0124623151926,19.5078776851882,19.0016924158449,19.314019496929,5291135.79989131,0.0,1.0
2008-07-25,53.28,53.6,52.28,53.57,1773200,19.1273412415684,19.2422201679442,18.7683445966441,19.2314502685964,4939321.9270162,0.0,1.0
2008-07-28,51.78,53.21,51.73,53.21,1578400,18.5888462741819,19.1022114764237,18.5708964419357,19.1022114764237,4396698.47146535,0.0,1.0
2008-07-29,53.01,53.68,51.88,53.68,2653700,19.0304121474388,19.2709398995381,18.6247459386743,19.2709398995381,7391991.08827143,0.0,1.0
2008-07-30,53.19,53.94,52.65,53.36,1987700,19.0950315435252,19.3642790272184,18.9011733552661,19.1560609731623,5536820.54721977,0.0,1.0
2008-07-31,52.75,53.63,51.66,53.11,1609000,18.9370730197585,19.2529900672919,18.545766676791,19.0663118119313,4481936.03686502,0.0,1.0
2008-08-01,52.6,53.47,51.84,52.44,1851400,18.8832235230198,19.195550604104,18.6103860728774,18.8257840598319,5157151.26081537,0.0,1.0
2008-08-04,52.06,53.16,51.91,53.07,937700,18.6893653347607,19.0842616441775,18.6355158380221,19.0519519461343,2612002.12664284,0.0,1.0
2008-08-05,53.92,54.37,51.95,52.27,1945800,19.35709909432,19.5186475845359,18.649875703819,18.7647546301948,5420106.36453198,0.0,1.0
2008-08-06,53.92,53.95,53.0,53.8,1177200,19.35709909432,19.3678689936677,19.0268221809896,19.314019496929,3279139.28066967,0.0,1.0
2008-08-07,52.58,53.98,52.25,52.82,1025300,18.8760435901214,19.3786388930154,18.7575746972963,18.9622027849032,2856015.54915954,0.0,1.0
2008-08-08,53.0,53.56,52.43,52.53,1105000,19.0268221809896,19.2278603021472,18.8221940933827,18.8580937578751,3078023.1949881,0.0,1.0
2008-08-11,52.67,53.68,52.37,53.0,1612000,18.9083532881645,19.2709398995381,18.8006542946872,19.0268221809896,4490292.66092383,0.0,1.0
2008-08-12,51.34,52.83,51.03,52.83,2625100,18.4308877504152,18.9657927513524,18.3195987904886,18.9657927513524,7312324.60557761,0.0,1.0
2008-08-13,51.71,52.08,49.81,50.7,2340600,18.5637165090372,18.6965452676592,17.881622883681,18.2011298976636,6519838.09066891,0.0,1.0
2008-08-14,51.58,52.53,51.36,51.66,1459000,18.517046945197,18.8580937578751,18.4380676833137,18.545766676791,4064104.83392547,0.0,1.0
2008-08-15,51.03,52.12,50.93,52.12,1544000,18.3195987904886,18.7109051334562,18.2836991259962,18.7109051334562,4300875.84892456,0.0,1.0
2008-08-18,50.85,51.68,50.65,51.5,1183300,18.2549793944023,18.5529466096895,18.1831800654174,18.4883272136031,3296131.08292254,0.0,1.0
2008-08-19,49.5,50.93,49.33,50.85,1233600,17.7703339237544,18.2836991259962,17.7093044941173,18.2549793944023,3436243.81297495,0.0,1.0
2008-08-20,48.95,50.0,48.51,50.0,1994100,17.572885769046,17.9498322462166,17.4149272452793,17.9498322462166,5554648.01187854,0.0,1.0
2008-08-21,49.95,50.28,48.35,48.85,2521700,17.9318824139704,18.0503513067954,17.3574877820914,17.5369861045536,7024299.6296846,0.0,1.0
2008-08-22,50.77,50.88,49.85,50.22,1718500,18.2262596628083,18.26574929375,17.8959827494779,18.0288115080999,4786952.81501091,0.0,1.0
2008-08-25,50.27,50.68,49.82,50.68,1478500,18.0467613403462,18.1939499647651,17.8852128501302,18.1939499647651,4118422.8903076,0.0,1.0
2008-08-26,50.62,51.09,50.18,50.39,1644500,18.1724101660697,18.3411385891841,18.014451642303,18.0898409377371,4580822.75489405,0.0,1.0
2008-08-27,51.54,51.56,50.33,51.0,1049800,18.5026870794001,18.5098670122985,18.0683011390416,18.3088288911409,2924261.31230633,0.0,1.0
2008-08-28,52.47,52.57,51.3,52.05,1020500,18.8365539591797,18.8724536236721,18.4165278846182,18.6857753683115,2842644.95066548,0.0,1.0
2008-08-29,52.53,53.04,51.77,52.06,1195500,18.8580937578751,19.0411820467865,18.5852563077326,18.6893653347607,3330114.68742831,0.0,1.0
2008-09-02,52.65,54.59,51.82,53.0,2955300,18.9011733552661,19.5976268464193,18.6032061399789,19.0268221809896,8232110.36031522,0.0,1.0
2008-09-03,52.29,52.77,51.45,52.65,1538600,18.7719345630933,18.944252952657,18.4703773813569,18.9011733552661,4285833.92561873,0.0,1.0
2008-09-04,50.56,52.2,50.05,52.2,1903800,18.1508703673742,18.7396248650501,17.9677820784628,18.7396248650501,5303113.62770891,0.0,1.0
2008-09-05,50.58,50.72,48.74,50.36,2418900,18.2406195286053,18.2911076016382,17.5770619973156,18.161281128125,6707445.53429951,0.23,1.0
2008-09-08,51.39,52.1,50.85,51.05,2317000,18.53272909401,18.7887757501055,18.3379893837402,18.4101152023586,6424883.75004009,0.0,1.0
2008-09-09,50.02,52.61,49.68,51.34,2289100,18.0386672364736,18.9726965875825,17.9160533448223,18.5146976393554,6347518.94355494,0.0,1.0
2008-09-10,51.38,52.44,50.21,50.64,3077500,18.5291228030791,18.9113896417568,18.1071867641612,18.2622572741908,8533698.63649044,0.0,1.0
2008-09-11,53.01,53.01,50.8,51.52,2760000,19.1169482248194,19.1169482248194,18.3199579290856,18.579610876112,7653292.68455359,0.0,1.0
2008-09-12,52.59,52.89,51.39,52.21,2787900,18.9654840057207,19.0736727336484,18.53272909401,18.8284449503456,7730657.49103873,0.0,1.0
2008-09-15,52.39,53.32,50.45,50.45,2906900,18.8933581871022,19.228743243678,18.1937377465033,18.1937377465033,8060636.41475682,0.0,1.0
2008-09-16,52.09,52.84,49.74,51.12,3449000,18.7851694591746,19.0556412789937,17.9376910904078,18.4353592388751,9563842.92355987,0.0,1.0
2008-09-17,50.33,51.92,49.96,50.8,3238900,18.1504622553322,18.7238625133489,18.0170294908881,18.3199579290856,8981249.88260892,0.0,1.0
2008-09-18,52.39,53.45,50.19,50.95,4004800,18.8933581871022,19.27562502578,18.0999741822993,18.3740522930494,11105038.6025725,0.0,1.0
2008-09-19,52.9,54.87,51.92,53.04,4145700,19.0772790245793,19.787718337971,18.7238625133489,19.1277670976122,11495744.7399832,0.0,1.0
2008-09-22,51.24,53.0,50.86,53.0,2249200,18.4786347300462,19.1133419338885,18.3415956746711,19.1133419338885,6236878.95148474,0.0,1.0
2008-09-23,51.34,52.95,51.0,51.75,2832500,18.5146976393554,19.0953104792339,18.392083747704,18.6625555675232,7854330.26412971,0.0,1.0
2008-09-24,49.99,52.13,49.84,51.99,2163500,18.0278483636809,18.7995946228983,17.973753999717,18.7491065498653,5999238.66776509,0.0,1.0
2008-09-25,51.18,52.24,49.99,50.5,1935900,18.4569969844606,18.8392638231384,18.0278483636809,18.2117692011579,5368119.31450264,0.0,1.0
2008-09-26,51.54,51.54,50.0,50.0,1670100,18.5868234579738,18.5868234579738,18.0314546546118,18.0314546546118,4631073.95379455,0.0,1.0
2008-09-29,48.13,50.87,47.0,50.31,2841100,17.3570782505293,18.345201965602,16.9495673753351,18.1432496734704,7878177.48046565,0.0,1.0
2008-09-30,47.83,49.03,46.99,48.01,2337000,17.2488895226016,17.6816444343123,16.9459610844042,17.3138027593582,6480342.39268179,0.0,1.0
2008-10-01,47.71,48.44,46.96,47.85,2446300,17.2056140314306,17.4688732693879,16.9351422116114,17.2561021044635,6783423.87471862,0.0,1.0
2008-10-02,44.58,47.13,44.05,47.13,3197800,16.0768449700519,16.9964491574371,15.885711550713,16.9964491574371,8867282.37198021,0.0,1.0
2008-10-03,43.81,46.47,43.02,45.41,3334000,15.7991605683709,16.7584339559962,15.514263584828,16.3761671173184,9244955.72837013,0.0,1.0
2008-10-06,43.4,43.7,38.7,42.76,4269000,15.651302640203,15.7594913681307,13.9563459026695,15.420500020624,11837647.2718693,0.0,1.0
2008-10-07,41.63,44.76,41.47,43.78,3402600,15.0129891454298,16.1417582068085,14.955288490535,15.7883416955781,9435178.87263115,0.0,1.0
2008-10-08,41.84,42.82,39.41,40.03,4431900,15.0887212549791,15.4421377662095,14.212392558765,14.4359825964822,12289357.9161859,0.0,1.0
2008-10-09,40.04,43.73,38.75,43.08,3239700,14.4395888874131,15.7703102409235,13.9743773573241,15.5359013304135,8983468.22831459,0.0,1.0
2008-10-10,40.16,41.57,35.99,38.55,5440300,14.4828643785842,14.9913513998442,12.9790410603896,13.9022515387057,15085582.67818,0.0,1.0
2008-10-13,43.28,43.47,40.84,42.01,1323900,15.608027149032,15.6765466767195,14.7280921618869,15.1500282008048,3671084.84966683,0.0,1.0
2008-10-14,42.2,47.16,41.08,46.04,3655000,15.2185477284924,17.0072680302298,14.814643144229,16.6033634459665,10135066.9427693,0.0,1.0
2008-10-15,37.77,42.03,37.36,40.53,2617000,13.6209608460937,15.1572407826667,13.4731029179259,14.6162971430283,7256763.3896655,0.0,1.0
2008-10-16,39.37,39.74,35.6,39.04,3719300,14.1979673950413,14.3314001594855,12.8383957140836,14.0789597943209,10313366.4788624,0.0,1.0
2008-10-17,39.7,41.13,37.75,38.17,2645300,14.3169749957618,14.8326745988837,13.6137482642319,13.7652124833306,7335237.36900345,0.0,1.0
2008-10-20,41.43,41.47,38.77,40.27,2298800,14.9408633268113,14.955288490535,13.981589939186,14.5225335788243,6374416.38523616,0.0,1.0
2008-10-21,39.8,41.53,39.27,41.0,2073800,14.353037905071,14.9769262361206,14.1619044857321,14.7857928167817,5750506.6555171,0.0,1.0
2008-10-22,39.56,40.08,37.97,38.99,2588500,14.2664869227289,14.4540140511368,13.6930866647122,14.0609283396663,7177734.82390104,0.0,1.0
2008-10-23,40.86,40.95,38.21,39.25,4721300,14.7353047437488,14.7677613621271,13.7796376470543,14.1546919038703,13091844.4752111,0.0,1.0
2008-10-24,38.98,40.34,36.2,37.89,3676500,14.0573220487354,14.5477776153408,13.0547731699389,13.6642363372648,10194684.9836091,0.0,1.0
2008-10-27,36.57,39.27,36.55,38.5,2705400,13.1882059343831,14.1619044857321,13.1809933525212,13.8842200840511,7501890.59014174,0.0,1.0
2008-10-28,40.05,40.21,35.78,37.34,2337200,14.443195178344,14.5008958332388,12.9033089508402,13.4658903360641,6480896.97910822,0.0,1.0
2008-10-29,41.51,44.28,39.14,39.57,3399500,14.9697136542587,15.9686562421242,14.1150227036301,14.2700932136598,9426582.78302171,0.0,1.0
2008-10-30,43.65,43.89,42.49,43.03,3017800,15.7414599134761,15.8280108958182,15.3231301654891,15.5178698757589,8368154.58820499,0.0,1.0
2008-10-31,43.25,44.82,42.1,43.0,3461700,15.5972082762392,16.163395952394,15.1824848191831,15.5070510029661,9599059.16163736,0.0,1.0
2008-11-03,44.02,44.97,43.64,43.64,1929400,15.8748926779202,16.2174903163578,15.7378536225452,15.7378536225452,5350095.25564409,0.0,1.0
2008-11-04,46.48,46.73,45.21,45.21,1664200,16.7620402469271,16.8521975202002,16.3040412987,16.3040412987,4614713.65421525,0.0,1.0
2008-11-05,43.55,46.43,43.44,46.39,2013600,15.7053970041669,16.7440087922725,15.6657278039267,16.7295836285488,5583576.1411656,0.0,1.0
2008-11-06,41.6,43.69,41.19,43.52,1983000,15.002170272637,15.7558850771998,14.8543123444692,15.6945781313741,5498724.41792383,0.0,1.0
2008-11-07,42.97,42.97,41.37,42.28,2298500,15.4962321301734,15.4962321301734,14.9192255812258,15.2473980559397,6373584.50559651,0.0,1.0
2008-11-10,42.93,44.12,42.41,43.88,1330000,15.4818069664497,15.9109555872294,15.2942798380417,15.8244046048873,3687999.73567255,0.0,1.0
2008-11-11,42.2,42.96,41.2,42.47,1818100,15.2185477284924,15.4926258392425,14.8579186354001,15.3159175836273,5041467.90934305,0.0,1.0
2008-11-12,38.12,41.09,37.73,41.01,2742200,13.747181028676,14.81824943516,13.6065356823701,14.7893991077126,7603934.49260249,0.0,1.0
2008-11-13,39.84,39.85,35.92,38.18,4415600,14.3674630687947,14.3710693597256,12.9537970238731,13.7688187742616,12244159.1224329,0.0,1.0
2008-11-14,36.93,39.59,36.86,39.31,2774600,13.3180324078963,14.2773057955216,13.2927883713798,14.1763296494558,7693777.493682,0.0,1.0
2008-11-17,36.97,38.0,36.04,37.18,2504600,13.33245757162,13.703905537505,12.9970725150442,13.4081896811693,6945085.81801914,0.0,1.0
2008-11-18,37.05,37.6,36.34,36.59,2904800,13.3613078990673,13.5596539002681,13.1052612429719,13.1954185162449,8054813.25727945,0.0,1.0
2008-11-19,35.03,37.23,34.0,36.72,3774800,12.632837131021,13.4262211358239,12.261389165136,13.2423002983469,10467264.2121931,0.0,1.0
2008-11-20,32.01,34.54,31.8,34.19,3780800,11.5437372698825,12.4561288754058,11.4680051603331,12.3299086928235,10483901.8049855,0.0,1.0
2008-11-21,32.95,33.54,30.4,33.33,3539700,11.8827286173892,12.0954997823136,10.963124430004,12.0197676727642,9815347.86793994,0.0,1.0
2008-11-24,35.18,35.81,33.13,33.13,2686300,12.6869314949849,12.914127823633,11.9476418541458,11.9476418541458,7448927.58641892,0.0,1.0
2008-11-25,35.16,36.65,34.08,36.24,2413400,12.679718913123,13.2170562618304,12.2902394925834,13.0691983336626,6692194.40757305,0.0,1.0
2008-11-26,34.67,34.99,33.07,34.58,2421900,12.5030106575078,12.6184119672973,11.9260041085602,12.4705540391295,6715764.33069577,0.0,1.0
2008-11-28,35.22,35.22,33.98,34.92,641400,12.7013566587085,12.7013566587085,12.2541765832742,12.5931679307809,1778558.66951909,0.0,1.0
2008-12-01,32.12,35.95,31.93,35.15,2928800,11.5834064701226,12.9646158966659,11.5148869424351,12.6761126221921,8121363.62844947,0.0,1.0
2008-12-02,32.86,33.56,32.12,33.11,2417100,11.8502719990109,12.1027123641754,11.5834064701226,11.9404292722839,6702454.25646174,0.0,1.0
2008-12-03,34.27,34.4,31.69,31.69,3500100,12.3587590202709,12.4056408023729,11.428335960093,11.428335960093,9705539.75550943,0.0,1.0
2008-12-04,32.86,35.25,32.47,33.74,2159400,11.8502719990109,12.7121755315013,11.7096266527049,12.167625600932,5987869.64602353,0.0,1.0
2008-12-05,34.02,34.07,32.01,32.35,2612500,12.2686017469979,12.2866332016525,11.5437372698825,11.6663511615338,7244285.19507107,0.0,1.0
2008-12-08,35.35,36.39,34.55,35.61,2942600,12.8311831322217,13.2086776288981,12.540802750163,12.9255567563908,8106883.747827,0.23,1.0
2008-12-09,33.7,35.08,33.23,34.36,1747000,12.2322735942255,12.7331797532769,12.061675119766,12.471837409424,4812997.31783245,0.0,1.0
2008-12-10,34.99,35.31,33.75,34.14,1684700,12.7005119602953,12.8166641131188,12.2504223681042,12.3919828043579,4641360.37856457,0.0,1.0
2008-12-11,33.88,35.96,33.34,35.33,2867900,12.2976091801888,13.0525981735416,12.1016024222991,12.8239236226703,7901084.72112856,0.0,1.0
2008-12-12,33.14,33.48,32.2,33.0,1964900,12.0290073267844,12.1524189891594,11.6878103778654,11.9781907599241,5413313.35421233,0.0,1.0
2008-12-15,33.86,34.35,32.71,33.78,1734700,12.2903496706373,12.4682076546483,11.8729278714278,12.2613116324314,4779110.73110699,0.0,1.0
2008-12-16,36.51,36.66,33.9,34.16,2317600,13.252234686207,13.306681007843,12.3048686897402,12.3992423139093,6385004.3410466,0.0,1.0
2008-12-17,37.81,39.0,35.76,35.83,2498600,13.7241028070525,14.1560436253649,12.9800030780269,13.005411361457,6883660.61725019,0.0,1.0
2008-12-18,35.54,38.0,35.02,37.96,2143900,12.9001484729607,13.7930681477914,12.7114012246225,13.7785491286885,5906459.61631423,0.0,1.0
2008-12-19,34.66,35.92,34.35,35.7,2129500,12.5807300526961,13.0380791544386,12.4682076546483,12.9582245493725,5866787.51478198,0.0,1.0
2008-12-22,34.77,35.27,34.2,35.21,1262000,12.6206573552291,12.8021450940159,12.4137613330123,12.7803665653615,3476818.89817089,0.0,1.0
2008-12-23,34.4,35.24,34.05,35.0,1130000,12.486356428527,12.7912558296887,12.3593150113763,12.704141715071,3113157.96745886,0.0,1.0
2008-12-24,34.83,35.26,34.1,34.1,479600,12.6424358838836,12.7985153392401,12.3774637852549,12.3774637852549,1321301.38158696,0.0,1.0
2008-12-26,35.36,35.4,34.63,35.39,421700,12.8348128869975,12.8493319061004,12.5698407883689,12.8457021513247,1161786.47334284,0.0,1.0
2008-12-29,34.67,35.41,34.07,35.4,883100,12.5843598074718,12.8529616608762,12.3665745209277,12.8493319061004,2432946.72660436,0.0,1.0
2008-12-30,36.01,36.08,34.46,34.46,1316100,13.0707469474202,13.0961552308504,12.5081349571814,12.5081349571814,3625864.7796218,0.0,1.0
2008-12-31,36.76,37.0,35.9,36.36,1357000,13.3429785556003,13.430092670218,13.0308196448872,13.1977883645709,3738544.5680015,0.0,1.0
2009-01-02,37.93,38.16,36.61,36.8,1201800,13.7676598643613,13.8511442242032,13.2885322339643,13.3574975747033,3310967.47370979,0.0,1.0
2009-01-05,39.2,39.51,37.44,38.24,2524400,14.2286387208796,14.3411611189273,13.5898018803503,13.880182262409,6954739.79916208,0.0,1.0
2009-01-06,40.92,41.23,39.72,39.74,2485600,14.8529565423059,14.9654789403537,14.4173859692178,14.4246454787692,6847845.52558918,0.0,1.0
2009-01-07,39.33,40.64,39.0,40.57,2289200,14.2758255329641,14.7513234085853,14.1560436253649,14.7259151251552,6306762.14080252,0.0,1.0
2009-01-08,39.89,40.04,38.82,38.82,1601600,14.4790918004053,14.5335381220413,14.0907080394016,14.0907080394016,4412419.29263903,0.0,1.0
2009-01-09,38.74,40.31,38.4,40.31,1614700,14.0616700011958,14.6315415009861,13.9382583388208,14.6315415009861,4448509.88500516,0.0,1.0
2009-01-12,36.54,38.92,36.05,38.92,2043100,13.2631239505342,14.127005587159,13.0852659665232,14.127005587159,5628754.90558867,0.0,1.0
2009-01-13,35.65,37.09,35.19,36.41,2017400,12.9400757754938,13.4627604631996,12.77310705581,13.2159371384496,5557951.22438187,0.0,1.0
2009-01-14,34.05,35.49,33.65,35.49,1861600,12.3593150113763,12.881999699082,12.2141248203469,12.881999699082,5128721.12585966,0.0,1.0
2009-01-15,34.45,34.73,32.5,33.41,2113600,12.5045052024056,12.6061383361262,11.7967030211374,12.1270107057292,5822982.90267353,0.0,1.0
2009-01-16,34.35,36.05,34.11,35.3,2741200,12.4682076546483,13.0852659665232,12.3810935400307,12.8130343583431,7552025.32778606,0.0,1.0
2009-01-20,30.74,32.97,30.71,32.68,3658200,11.1578661806081,11.9673014955969,11.1469769162809,11.8620386071006,10078366.7934142,0.0,1.0
2009-01-21,32.22,32.27,30.91,30.94,2770600,11.6950698874168,11.7132186612955,11.2195720117956,11.2304612761228,7633022.53508103,0.0,1.0
2009-01-22,31.93,32.38,31.1,31.95,2465400,11.5898069989205,11.7531459638286,11.2885373525346,11.597066508472,6792194.38316205,0.0,1.0
2009-01-23,33.69,34.07,31.81,32.32,4258500,12.2286438394498,12.3665745209277,11.5462499416117,11.7313674351742,11732197.5260386,0.0,1.0
2009-01-26,34.17,34.9,33.57,34.14,2036700,12.4028720686851,12.6678441673137,12.185086782141,12.3919828043579,5611122.86046324,0.0,1.0
2009-01-27,35.58,35.75,34.16,34.16,2135300,12.9146674920636,12.9763733232511,12.3992423139093,12.3992423139093,5882766.55567695,0.0,1.0
2009-01-28,36.64,37.05,35.97,36.53,2473700,13.2994214982915,13.4482414440966,13.0562279283173,13.2594941957584,6815060.94168408,0.0,1.0
2009-01-29,35.69,36.64,35.53,36.62,1386600,12.9545947945967,13.2994214982915,12.896518718185,13.29216198874,3820092.77670662,0.0,1.0
2009-01-30,35.0,35.89,34.55,35.8,2264600,12.704141715071,13.0271898901114,12.540802750163,12.9945220971298,6238988.96735166,0.0,1.0
2009-02-02,34.37,34.97,33.91,34.13,1263500,12.4754671641998,12.6932524507438,12.308498444516,12.3883530495821,3480951.40874714,0.0,1.0
2009-02-03,35.44,35.62,34.2,34.6,1377300,12.8638509252034,12.9291865111666,12.4137613330123,12.5589515240417,3794471.21113371,0.0,1.0
2009-02-04,35.88,36.68,35.26,35.3,1580900,13.0235601353357,13.3139405173944,12.7985153392401,12.8130343583431,4355390.64668648,0.0,1.0
2009-02-05,36.6,36.78,35.18,35.67,1641200,13.2849024791886,13.3502380651518,12.7694773010343,12.9473352850453,4521517.57185264,0.0,1.0
2009-02-06,37.88,38.5,36.0,36.38,2456700,13.7495110904826,13.9745558865781,13.0671171926445,13.2050478741224,6768225.82181965,0.0,1.0
2009-02-09,38.06,38.25,36.83,37.83,1446600,13.8148466764458,13.8838120171848,13.3683868390305,13.7313623166039,3985393.19975753,0.0,1.0
2009-02-10,36.1,37.85,35.37,37.35,2236500,13.1034147404018,13.7386218261554,12.8384426417732,13.5571340873687,6161573.26922282,0.0,1.0
2009-02-11,35.68,36.49,35.24,36.49,1771200,12.950965039821,13.2449751766555,12.7912558296887,13.2449751766555,4879668.48846296,0.0,1.0
2009-02-12,35.76,35.76,34.3,35.25,2526400,12.9800030780269,12.9800030780269,12.4500588807696,12.7948855844644,6960249.81326378,0.0,1.0
2009-02-13,35.74,36.5,35.57,35.98,1150600,12.9727435684754,13.2486049314312,12.9110377372879,13.059857683093,3169911.11270635,0.0,1.0
2009-02-17,33.49,34.3,33.24,34.3,2188100,12.1560487439351,12.4500588807696,12.0653048745418,12.4500588807696,6028230.92796174,0.0,1.0
2009-02-18,33.4,34.13,33.0,33.98,1691000,12.1233809509535,12.3883530495821,11.9781907599241,12.3339067279461,4658716.92298491,0.0,1.0
2009-02-19,32.64,33.69,32.45,33.5,1842000,11.8475195879977,12.2286438394498,11.7785542472587,12.1596784987109,5074722.98766303,0.0,1.0
2009-02-20,32.81,33.3,32.08,32.38,2299400,11.9092254191852,12.0870834031962,11.6442533205565,11.7531459638286,6334863.21272116,0.0,1.0
2009-02-23,31.31,33.38,31.17,33.1,1997100,11.364762202825,12.116121441402,11.3139456359647,12.0144883076815,5502024.58124964,0.0,1.0
2009-02-24,33.55,33.94,31.51,31.51,2203600,12.1778272725895,12.3193877088432,11.4373572983397,11.4373572983397,6070933.53724989,0.0,1.0
2009-02-25,32.66,33.27,31.87,33.17,3056800,11.8547790975491,12.076194138869,11.5680284702661,12.0398965911116,8421505.5530339,0.0,1.0
2009-02-26,32.5,33.42,32.3,32.76,2144600,11.7967030211374,12.130640460505,11.7241079256227,11.8910766453065,5908388.12124981,0.0,1.0
2009-02-27,32.34,32.98,31.43,31.97,2054400,11.7386269447256,11.9709312503727,11.4083192601338,11.6043260180235,5659886.4852633,0.0,1.0
2009-03-02,30.67,32.19,30.47,31.39,3022600,11.132457897178,11.6841806230896,11.0598628016633,11.3938002410309,8327284.31189482,0.0,1.0
2009-03-03,30.56,31.15,30.14,30.93,2494700,11.0925305946449,11.3066861264132,10.940080894064,11.2268315213471,6872916.08975189,0.0,1.0
2009-03-04,32.05,32.84,30.77,31.3,3770700,11.6333640562293,11.9201146835124,11.1687554449353,11.3611324480492,10388305.0866347,0.0,1.0
2009-03-05,30.12,31.69,29.65,31.69,2898500,10.9328213845126,11.5026928843029,10.762222910053,11.5026928843029,7985387.93688452,0.0,1.0
2009-03-06,30.54,31.18,29.39,30.17,2837500,11.1769223931807,11.4111473549239,10.7560494150485,11.041511087173,7753229.9994202,0.2525,1.0
2009-03-09,29.82,30.86,29.57,29.96,3195700,10.9134193112197,11.2940348740523,10.8219251855388,10.964656021601,8731981.36005182,0.0,1.0
2009-03-10,31.77,31.82,29.95,29.95,3934600,11.6270734915308,11.645372316667,10.9609962565738,10.9609962565738,10750963.4381388,0.0,1.0
2009-03-11,32.56,33.02,31.68,32.29,2296800,11.9161949286825,12.0845441199354,11.5941356062857,11.8173812729471,6275812.74455271,0.0,1.0
2009-03-12,34.04,34.27,32.0,32.66,2328500,12.4578401527135,12.54201474834,11.7112480871573,11.9527925789549,6362430.32727752,0.0,1.0
2009-03-13,33.37,34.21,33.01,34.04,2448400,12.2126358958887,12.5200561581766,12.0808843549082,12.4578401527135,6690046.98875079,0.0,1.0
2009-03-16,34.61,35.5,33.07,33.19,2847700,12.666446759266,12.9921658466901,12.1028429450716,12.1467601253984,7781100.64118024,0.0,1.0
2009-03-17,34.81,35.01,33.83,34.86,2786200,12.7396420598108,12.8128373603555,12.3809850871416,12.7579408849469,7613057.06586237,0.0,1.0
2009-03-18,35.3,35.6,33.37,34.46,2955100,12.9189705461454,13.0287634969625,12.2126358958887,12.6115502838575,8074562.10441816,0.0,1.0
2009-03-19,35.02,36.37,34.89,36.31,2403700,12.8164971253827,13.3105654040597,12.7689201800287,13.2886068138963,6567907.99986127,0.0,1.0
2009-03-20,33.91,35.14,33.54,34.82,2158900,12.4102632073595,12.8604143057096,12.2748519013517,12.743301824838,5899012.59762051,0.0,1.0
2009-03-23,36.43,36.43,34.61,35.24,2042400,13.3325239942231,13.3325239942231,12.666446759266,12.8970119559819,5580686.15006724,0.0,1.0
2009-03-24,35.88,36.76,35.25,36.26,2344300,13.1312369177251,13.4532962401219,12.9006717210092,13.2703079887601,6405602.49784695,0.0,1.0
2009-03-25,35.98,37.11,34.8,36.49,3353300,13.1678345679974,13.5813880160752,12.7359822947835,13.3544825843865,9162610.09940293,0.0,1.0
2009-03-26,38.18,38.24,36.33,36.33,3301800,13.9729828739895,13.9949414641529,13.2959263439507,13.2959263439507,9021890.68267334,0.0,1.0
2009-03-27,37.31,37.85,36.84,37.26,1894900,13.6545833166199,13.8522106280907,13.4825743603398,13.6362844914837,5177654.81089034,0.0,1.0
2009-03-30,35.11,35.93,34.34,34.93,2653900,12.8494350106279,13.1495357428613,12.5676331035306,12.7835592401376,7251558.44773962,0.0,1.0
2009-03-31,35.45,35.99,35.06,35.5,2194500,12.9738670215539,13.1714943330247,12.8311361854917,12.9921658466901,5996286.60219475,0.0,1.0
2009-04-01,35.68,36.16,34.8,35.32,3098300,13.0580416171803,13.2337103384877,12.7359822947835,12.9262900761998,8465844.05540217,0.0,1.0
2009-04-02,38.09,38.98,36.7,36.96,3459500,13.9400449887444,14.2657640761684,13.4313376499585,13.5264915406666,9452792.66361026,0.0,1.0
2009-04-03,38.99,39.3,37.47,37.68,2759900,14.2694238411957,14.38287655704,13.7131395570557,13.7899946226277,7541194.52877524,0.0,1.0
2009-04-06,37.44,38.4,36.84,37.92,2597600,13.702160261974,14.0534977045887,13.4825743603398,13.8778289832814,7097723.43488771,0.0,1.0
2009-04-07,37.06,37.47,36.18,36.44,1893000,13.563089190939,13.7131395570557,13.2410298685422,13.3361837592503,5172463.22075856,0.0,1.0
2009-04-08,38.04,38.1,36.65,37.12,2970700,13.9217461636082,13.9437047537716,13.4130388248223,13.5850477811024,8117187.79181588,0.0,1.0
2009-04-09,40.24,40.35,39.23,39.7,3057400,14.7268944696003,14.7671518848999,14.3572582018494,14.5292671581295,8354088.24677611,0.0,1.0
2009-04-13,40.93,41.09,39.73,40.74,2120100,14.9794182564796,15.0379744969154,14.5402464532112,14.9098827209621,5792994.86229805,0.0,1.0
2009-04-14,39.67,40.82,39.37,40.8,3724000,14.5182878630478,14.93916084118,14.4084949122307,14.9318413111255,10175516.6582699,0.0,1.0
2009-04-15,40.83,40.92,39.55,39.97,1972500,14.9428206062072,14.9757584914524,14.4743706827209,14.6280808138649,5389690.28153528,0.0,1.0
2009-04-16,41.15,41.51,40.2,40.97,1375200,15.0599330870788,15.1916846280593,14.7122554094913,14.9940573165885,3757618.2890582,0.0,1.0
2009-04-17,41.76,42.25,40.87,41.33,1487800,15.2831787537402,15.4625072400748,14.9574596663162,15.1258088575691,4065288.31476207,0.0,1.0
2009-04-20,39.43,41.0,39.26,41.0,1504600,14.4304535023941,15.0050366116702,14.3682374969311,15.0050366116702,4111192.90119035,0.0,1.0
2009-04-21,40.56,40.93,38.81,39.07,1921700,14.8440069504718,14.9794182564796,14.2035480707054,14.2987019614136,5250883.55590689,0.0,1.0
2009-04-22,40.13,41.22,39.23,39.83,2032100,14.6866370543007,15.0855514422695,14.3572582018494,14.5768441034836,5552542.26672131,0.0,1.0
2009-04-23,41.46,41.67,39.27,39.27,2360700,15.1733858029231,15.2502408684951,14.3718972619583,14.3718972619583,6450414.11793173,0.0,1.0
2009-04-24,40.77,41.84,40.55,41.45,2230300,14.9208620160438,15.3124568739581,14.8403471854446,15.1697260378959,6094107.08994074,0.0,1.0
2009-04-27,39.75,40.7,39.32,39.67,1680300,14.5475659832657,14.8952436608531,14.3901960870945,14.5182878630478,4591278.36758615,0.0,1.0
2009-04-28,39.49,40.1,38.89,39.36,1935200,14.4524120925575,14.6756577592189,14.2328261909233,14.4048351472034,5287771.17000104,0.0,1.0
2009-04-29,40.51,40.94,39.83,40.48,1226200,14.8257081253356,14.9830780215068,14.5768441034836,14.8147288302539,3350488.32609306,0.0,1.0
2009-04-30,40.42,41.64,40.17,41.01,1207700,14.7927702400905,15.2392615734134,14.7012761144096,15.0086963766975,3299938.63270477,0.0,1.0
2009-05-01,41.72,42.55,40.2,40.48,2198100,15.2685396936313,15.5723001908919,14.7122554094913,14.8147288302539,6006123.29928652,0.0,1.0
2009-05-04,43.36,43.74,42.13,42.2,1358800,15.8687411580981,16.0078122291331,15.418590059748,15.4442084149386,3712806.66897344,0.0,1.0
2009-05-05,42.26,43.53,41.77,43.29,1643200,15.4661670051021,15.9309571635611,15.2868385187675,15.8431228029074,4489905.73922369,0.0,1.0
2009-05-06,43.19,43.3,41.79,42.73,1458700,15.8065251526351,15.8467825679347,15.2941580488219,15.6381759613822,3985775.01327021,0.0,1.0
2009-05-07,42.49,43.56,42.02,43.28,1596200,15.5503416007285,15.9419364586428,15.3783326444484,15.8394630378802,4361482.19385886,0.0,1.0
2009-05-08,42.87,43.51,42.37,43.09,1712900,15.6894126717635,15.9236376335066,15.5064244204017,15.7699275023627,4680355.12458391,0.0,1.0
2009-05-11,41.03,42.51,40.9,42.51,1778700,15.016015906752,15.557661130783,14.9684389613979,15.557661130783,4860148.08809468,0.0,1.0
2009-05-12,40.53,41.6,40.15,41.51,2134300,14.8330276553901,15.2246225133044,14.6939565843551,15.1916846280593,5831795.1674934,0.0,1.0
2009-05-13,38.27,39.97,37.99,39.97,2793300,14.0059207592346,14.6280808138649,13.903447338472,14.6280808138649,7632457.21846008,0.0,1.0
2009-05-14,38.24,39.1,37.91,37.91,2148800,13.9949414641529,14.3096812564953,13.8741692182541,13.8741692182541,5871415.19744639,0.0,1.0
2009-05-15,39.09,39.57,38.25,38.34,2036200,14.306021491468,14.4816902127754,13.9986012291802,14.0315391144253,5563745.17174253,0.0,1.0
2009-05-18,40.3,40.35,39.3,39.37,1266000,14.7488530597637,14.7671518848999,14.38287655704,14.4084949122307,3459238.47727434,0.0,1.0
2009-05-19,40.35,40.84,40.09,40.37,2063800,14.7671518848999,14.9464803712345,14.6719979941917,14.7744714149543,5639159.84944611,0.0,1.0
2009-05-20,41.48,42.87,40.86,40.86,2357800,15.1807053329776,15.6894126717635,14.9537999012889,14.9537999012889,6442490.11194112,0.0,1.0
2009-05-21,40.23,41.18,39.87,41.18,1697400,14.723234704573,15.0709123821605,14.5914831635925,15.0709123821605,4638002.6787721,0.0,1.0
2009-05-22,41.39,41.68,40.53,40.74,1895800,15.1477674477325,15.2539006335223,14.8330276553901,14.9098827209621,5180113.98516327,0.0,1.0
2009-05-26,42.78,43.26,40.54,41.0,2568000,15.6564747865184,15.8321435078257,14.8366874204174,15.0050366116702,7016843.92546643,0.0,1.0
2009-05-27,41.62,43.21,41.36,42.67,1492500,15.2319420433589,15.8138446826895,15.1367881526508,15.6162173712188,4078130.66929855,0.0,1.0
2009-05-28,42.16,42.38,40.95,41.87,1339300,15.4295693548297,15.5100841854289,14.9867377865341,15.3234361690398,3659524.55972633,0.0,1.0
2009-05-29,43.46,43.64,42.3,42.3,2078700,15.9053388083705,15.9712145788607,15.480806065211,15.480806065211,5679872.84574263,0.0,1.0
2009-06-01,44.37,44.82,43.27,43.51,1957900,16.238377425849,16.4030668520746,15.835803272853,15.9236376335066,5349797.0099964,0.0,1.0
2009-06-02,44.73,45.42,43.92,44.64,1855100,16.3701289668295,16.6226527537088,16.0736879996233,16.3371910815844,5068904.65970904,0.0,1.0
2009-06-03,43.03,44.22,42.42,44.22,1712800,15.7479689121993,16.1834809504404,15.5247232455378,16.1834809504404,4680081.88299802,0.0,1.0
2009-06-04,44.07,44.16,42.8,43.46,1504300,16.1285844750319,16.161522360277,15.6637943165728,15.9053388083705,4110373.1764327,0.0,1.0
2009-06-05,43.55,44.35,43.14,43.94,1530600,16.0306857605533,16.3251644886461,15.8797654124057,16.1742441404986,4158127.16908371,0.2525,1.0
2009-06-08,43.9,44.2,42.66,43.25,1495800,16.1595202040939,16.2699497271287,15.70307817555,15.9202562375185,4063587.23344794,0.0,1.0
2009-06-09,44.2,44.98,43.89,44.21,1365000,16.2699497271287,16.5570664870192,16.1558392199928,16.2736307112299,3708247.47536866,0.0,1.0
2009-06-10,43.68,44.57,42.96,44.31,1398500,16.0785385538684,16.4061461388717,15.8135076985849,16.3104405522415,3799255.74674217,0.0,1.0
2009-06-11,43.29,44.19,42.87,43.82,1596600,15.9349801739231,16.2662687430276,15.7803788416744,16.1300723312846,4337427.04701363,0.0,1.0
2009-06-12,43.66,43.84,42.44,42.65,1468400,16.0711765856661,16.137434299487,15.6220965253245,15.6993971914489,3989150.61745884,0.0,1.0
2009-06-15,42.03,43.06,41.33,42.73,1423000,15.4711761771769,15.8503175395965,15.2135072900957,15.7288450642582,3865814.03476161,0.0,1.0
2009-06-16,42.36,43.24,42.22,42.38,2424500,15.5926486525152,15.9165752534173,15.541114875099,15.6000106207176,6586553.84910719,0.0,1.0
2009-06-17,42.24,42.68,41.69,42.24,1660800,15.5484768433013,15.7104401437524,15.3460227177375,15.5484768433013,4511836.92827272,0.0,1.0
2009-06-18,41.88,42.43,41.32,42.09,1470600,15.4159614156595,15.6184155412234,15.2098263059946,15.4932620817839,3995127.28005652,0.0,1.0
2009-06-19,42.9,43.11,42.06,42.06,1444700,15.7914217939779,15.8687224601023,15.4822191294804,15.4822191294804,3924765.6612931,0.0,1.0
2009-06-22,40.99,42.41,40.99,42.41,1582400,15.0883538306563,15.611053573021,15.0883538306563,15.611053573021,4298850.4066105,0.0,1.0
2009-06-23,40.5,41.52,39.58,40.95,2025700,14.9079856096994,15.2834459880178,14.5693350723927,15.0736298942516,5503147.92003977,0.0,1.0
2009-06-24,41.71,42.63,41.29,41.29,1894000,15.3533846859398,15.6920352232466,15.1987833536911,15.1987833536911,5145363.16362508,0.0,1.0
2009-06-25,43.18,43.29,41.29,41.44,1457200,15.8944893488104,15.9349801739231,15.1987833536911,15.2539981152085,3958723.9715071,0.0,1.0
2009-06-26,43.57,44.1,42.41,43.06,1482900,16.0380477287556,16.2331398861171,15.611053573021,15.8503175395965,4028542.25730709,0.0,1.0
2009-06-29,43.3,44.03,42.92,43.37,973500,15.9386611580243,16.207372997409,15.7987837621802,15.9644280467324,2644673.19946621,0.0,1.0
2009-06-30,42.96,43.81,42.46,43.34,1295100,15.8135076985849,16.1263913471835,15.6294584935268,15.9533850944289,3518352.60465196,0.0,1.0
2009-07-01,43.18,44.08,43.13,43.25,531300,15.8944893488104,16.2257779179148,15.8760844283046,15.9202562375185,1443364.0173358,0.0,1.0
2009-07-02,41.86,43.17,41.65,42.82,1045300,15.4085994474572,15.8908083647092,15.3312987813328,15.7619739211686,2839729.73333542,0.0,1.0
2009-07-06,41.67,41.7,40.5,41.4,1385900,15.3386607495352,15.3497037018386,14.9079856096994,15.2392741788038,3765025.77004645,0.0,1.0
2009-07-07,38.98,41.67,38.9,41.13,2802700,14.348476026323,15.3386607495352,14.3190281535138,15.1398876080725,7613996.48294193,0.0,1.0
2009-07-08,38.81,39.63,37.91,39.25,2023900,14.2858992966033,14.5877399928985,13.9546107274989,14.4478625970544,5498257.92336895,0.0,1.0
2009-07-09,38.59,39.24,38.25,38.94,1675800,14.2049176463778,14.4441816129532,14.0797641869383,14.3337520899184,4552586.90052951,0.0,1.0
2009-07-10,39.12,39.47,38.27,38.55,1214700,14.4000098037393,14.5288442472799,14.0871261551407,14.1901937099731,3299932.75335553,0.0,1.0
2009-07-13,39.8,39.86,38.5,39.26,1205600,14.6503167226182,14.6724026272251,14.1717887894673,14.4515435811555,3275211.10351974,0.0,1.0
2009-07-14,41.02,41.14,40.35,40.45,1478700,15.0993967829597,15.1435685921737,14.852770848182,14.8895806891936,4017132.26507519,0.0,1.0
2009-07-15,42.83,42.99,41.46,41.5,1425400,15.7656549052698,15.8245506508883,15.2613600834108,15.2760840198154,3872334.03032268,0.0,1.0
2009-07-16,43.63,43.79,42.31,42.61,1458900,16.0601336333626,16.1190293789812,15.5742437320094,15.6846732550442,3963342.30169621,0.0,1.0
2009-07-17,43.72,44.25,43.18,43.47,966100,16.093262490273,16.2883546476345,15.8944893488104,16.001237887744,2624569.87981953,0.0,1.0
2009-07-20,44.71,45.0,43.88,43.88,1280500,16.4576799162879,16.5644284552216,16.1521582358916,16.1521582358916,3478689.29832202,0.0,1.0
2009-07-21,45.69,46.33,45.39,45.87,3077200,16.8184163582016,17.0539993406759,16.7079868351668,16.8846740720225,8359720.97524134,0.0,1.0
2009-07-22,45.67,46.48,45.17,45.48,1136000,16.8110543899993,17.1092141021933,16.6270051849413,16.7411156920773,3086131.2322482,0.0,1.0
2009-07-23,46.38,47.22,45.53,45.84,1882800,17.0724042611817,17.3816069256792,16.7595206125831,16.873631119719,5114936.51767333,0.0,1.0
2009-07-24,45.93,46.86,45.66,46.02,2695300,16.9067599766295,17.2490914980374,16.8073734058981,16.9398888335399,7322226.68158323,0.0,1.0
2009-07-27,45.63,46.17,44.92,45.71,2336700,16.7963304535947,16.9951035950573,16.5349805824123,16.8257783264039,6348030.67816404,0.0,1.0
2009-07-28,45.96,46.27,45.34,45.35,1236000,16.917802928933,17.0319134360689,16.689581914661,16.6932628987622,3357797.71396018,0.0,1.0
2009-07-29,45.9,45.97,44.92,45.27,985200,16.895717024326,16.9214839130341,16.5349805824123,16.6638150259529,2676458.17782652,0.0,1.0
2009-07-30,47.95,48.33,46.43,46.43,2134600,17.6503187650639,17.790196160908,17.0908091816875,17.0908091816875,5798992.71862411,0.0,1.0
2009-07-31,48.78,49.42,47.74,48.23,1601700,17.9558404454602,18.1914234279344,17.5730180989395,17.7533863198964,4351282.03758092,0.0,1.0
2009-08-03,49.79,50.28,49.45,49.6,1704300,18.3276198396774,18.5079880606342,18.2024663802379,18.2576811417553,4630011.84781742,0.0,1.0
2009-08-04,50.28,50.82,49.24,49.24,1374800,18.5079880606342,18.7067612020969,18.1251657141135,18.1251657141135,3734870.79057643,0.0,1.0
2009-08-05,50.14,50.58,49.17,50.58,2293600,18.456454283218,18.618417583669,18.0993988254054,18.618417583669,6230942.42454617,0.0,1.0
2009-08-06,49.28,50.46,49.08,50.38,1528700,18.1398896505182,18.5742457744551,18.066269968495,18.5447979016458,4152965.50593118,0.0,1.0
2009-08-07,50.34,50.79,49.0,49.0,1284800,18.5300739652412,18.6957182497934,18.0368220956857,18.0368220956857,3490370.95703563,0.0,1.0
2009-08-10,49.31,50.11,48.97,50.06,703800,18.1509326028217,18.4454113309145,18.0257791433822,18.4270064104087,1911988.69828898,0.0,1.0
2009-08-11,48.71,48.83,47.9,48.56,1234300,17.9300735567521,17.974245365966,17.6319138445581,17.8748587952346,3353179.38377107,0.0,1.0
2009-08-12,49.3,49.8,48.4,48.51,1017900,18.1472516187205,18.3313008237785,17.8159630496161,17.8564538747288,2765293.11734634,0.0,1.0
2009-08-13,49.58,49.85,48.68,49.45,864800,18.250319173553,18.3497057442843,17.9190306044486,18.2024663802379,2349371.73384528,0.0,1.0
2009-08-14,49.08,49.8,48.46,49.7,1166200,18.066269968495,18.3313008237785,17.838048954223,18.2944909827669,3168174.50972521,0.0,1.0
2009-08-17,47.51,47.63,46.89,47.63,1160500,17.4883554646128,17.5325272738267,17.2601344503409,17.5325272738267,3152689.52026764,0.0,1.0
2009-08-18,48.12,48.27,47.39,47.39,1244400,17.7128954947836,17.768110256301,17.4441836553989,17.4441836553989,3380617.69842399,0.0,1.0
2009-08-19,48.82,49.16,46.95,47.61,1306100,17.9705643818648,18.0957178413043,17.2822203549478,17.5251653056244,3548235.91764029,0.0,1.0
2009-08-20,48.8,49.24,48.57,48.57,1091200,17.9632024136625,18.1251657141135,17.8785397793358,17.8785397793358,2964424.64844122,0.0,1.0
2009-08-21,49.4,49.63,48.68,49.01,1337800,18.1840614597321,18.2687240940588,17.9190306044486,18.0405030797869,3634354.19234299,0.0,1.0
2009-08-24,48.87,50.0,48.63,49.52,1053900,17.9889693023706,18.4049205058017,17.9006256839428,18.228233268946,2863093.05076266,0.0,1.0
2009-08-25,49.59,50.05,49.12,49.12,1488100,18.2540001576542,18.4233254263075,18.0809939048996,18.0809939048996,4042668.9143561,0.0,1.0
2009-08-26,49.3,50.0,48.79,49.67,1670300,18.1472516187205,18.4049205058017,17.9595214295613,18.2834480304634,4537645.24403536,0.0,1.0
2009-08-27,49.6,49.8,48.14,49.1,1363600,18.2576811417553,18.3313008237785,17.7202574629859,18.0736319366973,3704444.14462469,0.0,1.0
2009-08-28,49.39,50.25,49.22,49.81,1098000,18.180380475631,18.4969451083307,18.1178037459112,18.3349818078797,2982897.96919763,0.0,1.0
2009-08-31,48.27,48.53,47.56,48.5,1507400,17.768110256301,17.8638158429312,17.5067603851186,17.8527728906277,4095100.54532652,0.0,1.0
2009-09-01,47.31,48.89,47.07,48.16,1283000,17.4147357825896,17.9963312705729,17.3263921641618,17.7276194311882,3485480.96036482,0.0,1.0
2009-09-02,46.6,47.09,45.94,47.05,1424800,17.1533859114072,17.3337541323641,16.9104409607306,17.3190301959594,3870704.03143242,0.0,1.0
2009-09-03,48.63,48.71,46.64,46.95,1238700,17.9006256839428,17.9300735567521,17.1681098478119,17.2822203549478,3365132.7089664,0.0,1.0
2009-09-04,49.62,49.74,48.44,48.57,1038800,18.3579879585119,18.4023845436595,17.9214215378944,17.9695178384709,2807783.51726178,0.2525,1.0
2009-09-08,50.22,50.82,50.04,50.46,1539600,18.5799708842497,18.8019538099874,18.5133760065284,18.6687640545448,4161401.13898366,0.0,1.0
2009-09-09,49.21,50.42,49.0,50.35,1838500,18.2062996259245,18.6539651928289,18.1286056019163,18.6280671848262,4969301.11329011,0.0,1.0
2009-09-10,50.12,50.32,49.2,49.33,1697800,18.5429737299601,18.6169680385393,18.2025999104955,18.250696211072,4589001.59376881,0.0,1.0
2009-09-11,50.1,50.55,49.81,50.2,1305300,18.5355742991021,18.7020614934055,18.4282825516622,18.5725714533918,3528109.18856547,0.0,1.0
2009-09-14,49.77,50.25,49.22,49.41,1245300,18.4134836899464,18.5910700305366,18.2099993413534,18.2802939345037,3365934.55337513,0.0,1.0
2009-09-15,51.26,51.37,49.54,49.96,2016400,18.9647412888618,19.0054381585804,18.3283902350802,18.4837782830967,5450148.90662942,0.0,1.0
2009-09-16,51.22,51.77,50.88,51.38,1498600,18.9499424271459,19.1534267757389,18.8241521025612,19.0091378740093,4050581.80493695,0.0,1.0
2009-09-17,51.16,51.85,50.93,50.93,2454200,18.9277441345722,19.1830244991706,18.842650679706,18.842650679706,6633483.16140146,0.0,1.0
2009-09-18,51.02,51.4,50.92,51.15,957500,18.8759481185667,19.0165373048673,18.8389509642771,18.9240444191432,2588036.88657889,0.0,1.0
2009-09-21,49.92,50.77,49.66,50.56,973100,18.4689794213808,18.7834552328426,18.3727868202278,18.7057612088344,2630202.29172838,0.0,1.0
2009-09-22,49.98,50.67,49.89,50.53,893200,18.4911777139546,18.746458078553,18.4578802750939,18.6946620625475,2414239.73586659,0.0,1.0
2009-09-23,49.4,50.45,49.35,50.45,932200,18.2765942190748,18.6650643391158,18.25809564193,18.6650643391158,2519653.2487403,0.0,1.0
2009-09-24,48.33,49.83,47.93,49.56,1309400,17.8807246681758,18.4356819825202,17.7327360510173,18.3357896659382,3539191.12197012,0.0,1.0
2009-09-25,47.88,48.77,47.6,48.22,878300,17.7142374738725,18.0435121470501,17.6106454418615,17.8400277984572,2373966.36812766,0.0,1.0
2009-09-28,49.11,49.58,48.05,48.25,1051200,18.1693024716349,18.3431890967961,17.7771326361648,17.8511269447441,2841299.60853444,0.0,1.0
2009-09-29,48.94,49.42,48.69,49.3,747100,18.1064073093425,18.2839936499327,18.0139144236184,18.2395970647851,2019344.49917816,0.0,1.0
2009-09-30,48.99,49.71,48.38,49.44,1701900,18.1249058864873,18.3912853973726,17.8992232453206,18.2913930807906,4600083.52717349,0.0,1.0
2009-10-01,47.88,49.34,47.8,48.94,1559600,17.7142374738725,18.254395926501,17.6846397504408,18.1064073093425,4215459.35071376,0.0,1.0
2009-10-02,47.51,48.09,46.84,47.35,1085000,17.5773480030008,17.7919314978807,17.3294670692604,17.5181525561375,2932657.98635833,0.0,1.0
2009-10-05,48.8,48.95,47.22,48.02,1183800,18.054611293337,18.1101070247715,17.4700562555609,17.7660334898779,3199705.55230506,0.0,1.0
2009-10-06,49.91,50.39,49.05,49.22,1206200,18.4652797059519,18.6428660465421,18.1471041790611,18.2099993413534,3260250.74944277,0.0,1.0
2009-10-07,50.25,50.49,49.52,49.9,1265000,18.5910700305366,18.6798632008317,18.3209908042223,18.4615799905229,3419181.89192929,0.0,1.0
2009-10-08,51.18,51.33,50.16,50.79,1429900,18.9351435654301,18.9906392968645,18.5577725916759,18.7908546637006,3864891.84764402,0.0,1.0
2009-10-09,51.56,51.83,51.07,51.37,906800,19.0757327517307,19.1756250683127,18.8944466957115,19.0054381585804,2450999.31984306,0.0,1.0
2009-10-12,51.0,51.88,50.43,51.57,569600,18.8685486877088,19.1941236454575,18.6576649082579,19.0794324671596,1539577.87007346,0.0,1.0
2009-10-13,50.84,51.94,50.43,51.54,763800,18.8093532408454,19.2163219380312,18.6576649082579,19.0683333208727,2064483.1059728,0.0,1.0
2009-10-14,52.57,52.68,51.26,51.95,1194800,19.4494040100559,19.4901008797745,18.9647412888618,19.2200216534602,3229437.56875661,0.0,1.0
2009-10-15,52.12,52.53,51.73,51.98,820700,19.2829168157526,19.43460514834,19.138627914023,19.2311207997471,2218278.71834495,0.0,1.0
2009-10-16,52.7,52.81,51.4,51.87,964500,19.4975003106324,19.538197180351,19.0165373048673,19.1904239300285,2606957.26068443,0.0,1.0
2009-10-19,53.1,53.12,52.58,52.94,1473800,19.6454889277909,19.6528883586488,19.4531037254848,19.5862934809275,3983549.62239161,0.0,1.0
2009-10-20,52.45,52.87,51.9,52.8,993200,19.4050074249083,19.5603954729248,19.2015230763154,19.534497464922,2684530.79451714,0.0,1.0
2009-10-21,52.07,52.6,50.89,51.54,2016800,19.2644182386078,19.4605031563428,18.8278518179902,19.0683333208727,5451230.07086401,0.0,1.0
2009-10-22,51.68,52.1,50.91,51.7,1272800,19.1201293368782,19.2755173848946,18.8352512488481,19.1275287677361,3440264.59450404,0.0,1.0
2009-10-23,50.3,51.39,49.93,51.3,1384800,18.6095686076814,19.0128375894383,18.4726791368098,18.9795401505776,3742990.58019263,0.0,1.0
2009-10-26,50.13,51.36,49.95,50.4,1131000,18.546673445389,19.0017384431514,18.4800785676677,18.646565761971,3056991.87333758,0.0,1.0
2009-10-27,48.79,50.22,48.46,50.16,1218500,18.0509115779081,18.5799708842497,17.9288209687523,18.5577725916759,3293496.54965678,0.0,1.0
2009-10-28,47.24,49.35,47.04,48.5,1861000,17.4774556864189,18.25809564193,17.4034613778396,17.9436198304681,5030116.60148648,0.0,1.0
2009-10-29,48.68,48.99,47.26,47.45,1193000,18.0102147081895,18.1249058864873,17.4848551172768,17.5551497104271,3224572.3297009,0.0,1.0
2009-10-30,48.24,48.97,48.0,48.51,1805900,17.8474272293151,18.1175064556294,17.75863405902,17.9473195458971,4881186.22817005,0.0,1.0
2009-11-02,48.66,48.9,47.56,48.74,1848000,18.0028152773315,18.0916084476266,17.5958465801457,18.0324130007632,4994978.76386193,0.0,1.0
2009-11-03,49.99,50.69,49.64,50.25,2984200,18.4948774293836,18.7538575094109,18.3653873893699,18.5910700305366,8066025.7722493,0.0,1.0
2009-11-04,50.43,51.57,50.31,50.82,1540100,18.6576649082579,19.0794324671596,18.6132683231104,18.8019538099874,4162752.59427692,0.0,1.0
2009-11-05,51.54,51.54,50.73,50.73,864000,19.0683333208727,19.0683333208727,18.7686563711268,18.7686563711268,2335314.74674064,0.0,1.0
2009-11-06,51.61,52.02,50.7,51.16,751100,19.0942313288755,19.2459196614629,18.7575572248399,18.9277441345722,2030156.14152418,0.0,1.0
2009-11-09,53.56,53.65,52.35,52.43,1209900,19.8156758375232,19.8489732763838,19.3680102706187,19.3976079940504,3270251.51861284,0.0,1.0
2009-11-10,53.6,53.94,53.27,53.52,832700,19.830474699239,19.9562650238237,19.7083840900833,19.8008769758073,2250713.64538302,0.0,1.0
2009-11-11,54.29,54.64,53.89,54.18,680700,20.0857550638374,20.2152451038511,19.9377664466789,20.0450581941188,1839871.23623421,0.0,1.0
2009-11-12,53.38,54.4,53.24,53.89,960900,19.7490809598018,20.126451933556,19.6972849437964,19.9377664466789,2597226.78257301,0.0,1.0
2009-11-13,54.33,54.33,53.36,53.41,833300,20.1005539255533,20.1005539255533,19.7416815289439,19.7601801060887,2252335.39173492,0.0,1.0
2009-11-16,54.58,55.0,54.42,54.66,558900,20.1930468112773,20.3484348592938,20.1338513644139,20.222644534709,1510656.72679785,0.0,1.0
2009-11-17,55.0,55.03,54.04,54.1,466100,20.3484348592938,20.3595340055807,19.9932621781134,20.0154604706871,1259826.62437015,0.0,1.0
2009-11-18,54.85,55.3,54.55,55.25,501200,20.2929391278593,20.4594263221626,20.1819476649905,20.4409277450178,1354698.78595649,0.0,1.0
2009-11-19,54.07,54.65,53.37,54.41,818300,20.0043613244003,20.2189448192801,19.7453812443729,20.130151648985,2211791.73293734,0.0,1.0
2009-11-20,53.9,54.0,53.54,53.87,667200,19.9414661621079,19.9784633163975,19.8082764066652,19.930367015821,1803381.94331638,0.0,1.0
2009-11-23,54.33,55.16,54.16,54.43,804800,20.1005539255533,20.4076303061572,20.0376587632609,20.1375510798429,2175302.44001952,0.0,1.0
2009-11-24,53.49,54.46,53.33,54.46,772500,19.7897778295204,20.1486502261298,19.730582382657,20.1486502261298,2087998.4280754,0.0,1.0
2009-11-25,53.76,54.14,53.36,53.79,781200,19.8896701461024,20.030259332403,19.7416815289439,19.9007692923893,2111513.750178,0.0,1.0
2009-11-27,52.51,52.98,50.81,51.57,404300,19.4272057174821,19.6010923426433,18.7982540945585,19.0794324671596,1092786.75012412,0.0,1.0
2009-11-30,52.6,53.12,52.37,52.42,752900,19.4605031563428,19.6528883586488,19.3754097014766,19.3939082786214,2035021.38057989,0.0,1.0
2009-12-01,53.83,54.53,53.24,53.31,855900,19.9155681541052,20.1745482341325,19.6972849437964,19.7231829517991,2313421.17098994,0.0,1.0
2009-12-02,53.42,53.69,52.83,53.69,886700,19.7638798215177,19.8637721380997,19.5455966112089,19.8637721380997,2396670.81705431,0.0,1.0
2009-12-03,52.85,53.74,52.85,53.43,550600,19.5529960420668,19.8822707152445,19.5529960420668,19.7675795369467,1488222.56892986,0.0,1.0
2009-12-04,54.15,54.39,53.55,53.72,2219100,20.033959047832,20.1227522181271,19.8119761220942,19.8748712843866,5998028.88251405,0.0,1.0
2009-12-07,55.16,55.59,54.01,54.1,1650000,20.4076303061572,20.5667180696026,19.9821630318265,20.0154604706871,4459802.46773385,0.0,1.0
2009-12-08,54.69,54.79,53.85,54.48,1357200,20.3271614955772,20.3643294632049,20.0149505675047,20.2491087635591,3651531.37668287,0.2525,1.0
2009-12-09,54.86,55.0,54.12,54.54,872600,20.3903470405443,20.442382195223,20.1153040800995,20.2714095441357,2347720.51229993,0.0,1.0
2009-12-10,55.95,56.13,55.17,55.17,1044500,20.795477887686,20.8623802294158,20.5055677401901,20.5055677401901,2810215.53414769,0.0,1.0
2009-12-11,54.32,56.18,54.07,56.16,1117800,20.1896400153548,20.8809642132296,20.0967200962856,20.8735306197041,3007428.36196294,0.0,1.0
2009-12-14,54.75,54.81,54.33,54.58,718000,20.3494622761538,20.3717630567304,20.1933568121176,20.2862767311868,1931770.94640311,0.0,1.0
2009-12-15,53.77,54.55,53.6,54.53,1106500,19.9852161934026,20.2751263408985,19.9220306484355,20.2676927473729,2977025.83871175,0.0,1.0
2009-12-16,53.7,54.49,53.61,53.92,671000,19.9591986160632,20.2528255603219,19.9257474451983,20.0409681448441,1805317.97358842,0.0,1.0
2009-12-17,52.86,53.34,52.54,53.15,543000,19.6469876879907,19.8253939326036,19.5280501915821,19.754774794111,1460935.40932714,0.0,1.0
2009-12-18,52.65,53.41,52.48,53.02,724500,19.5689349559726,19.8514115099429,19.5057494110055,19.706456436195,1949259.1234945,0.0,1.0
2009-12-21,53.55,54.37,53.16,53.5,629200,19.9034466646217,20.2082239991687,19.7584915908738,19.8848626808079,1692855.54244684,0.0,1.0
2009-12-22,54.0,54.08,53.23,53.51,473400,20.0707025189463,20.1004368930484,19.7845091682131,19.8885794775706,1273677.39001007,0.0,1.0
2009-12-23,54.02,54.75,53.96,54.46,555200,20.0781361124718,20.3494622761538,20.0558353318952,20.2416751700336,1493759.37248329,0.0,1.0
2009-12-24,54.38,54.72,53.87,53.9,170100,20.2119407959314,20.3383118858655,20.0223841610303,20.0335345513186,457652.14203784,0.0,1.0
2009-12-28,54.21,54.65,53.93,54.65,145800,20.1487552509644,20.3122943085262,20.0446849416069,20.3122943085262,392273.264603861,0.0,1.0
2009-12-29,54.71,55.25,54.33,55.11,455200,20.3345950891028,20.5353021142922,20.1933568121176,20.4832669596135,1224710.49415417,0.0,1.0
2009-12-30,54.18,54.71,54.05,54.54,298300,20.1376048606761,20.3345950891028,20.0892865027601,20.2714095441357,802572.804055774,0.0,1.0
2009-12-31,54.36,54.91,54.35,54.58,376400,20.2045072024059,20.4089310243581,20.2007904056431,20.2862767311868,1012699.97803082,0.0,1.0
2010-01-04,54.83,55.48,54.48,55.06,552800,20.379196650256,20.6207884398359,20.2491087635591,20.4646829757996,1487302.19940339,0.0,1.0
2010-01-05,55.38,55.53,54.75,54.99,897600,20.5836204722082,20.6393724236497,20.3494622761538,20.4386653984603,2414982.73188221,0.0,1.0
2010-01-06,55.38,56.04,55.37,55.51,649800,20.5836204722082,20.8289290585509,20.5799036754454,20.6319388301242,1748279.61138264,0.0,1.0
2010-01-07,54.9,55.6,54.2,55.25,858100,20.4052142275954,20.6653900009891,20.1450384542016,20.5353021142922,2308708.4249422,0.0,1.0
2010-01-08,56.74,57.13,54.91,54.91,2021900,21.0891048319446,21.2340599056926,20.4089310243581,20.4089310243581,5439899.27093655,0.0,1.0
2010-01-11,56.49,57.22,56.05,57.0,1693300,20.9961849128754,21.2675110765575,20.8326458553137,21.1857415477766,4555804.65674705,0.0,1.0
2010-01-12,55.49,56.1,54.78,55.94,1073300,20.6245052365987,20.8512298391275,20.3606126664421,20.7917610909232,2887701.61110647,0.0,1.0
2010-01-13,55.33,55.83,54.9,55.5,509700,20.5650364883944,20.7508763265328,20.4052142275954,20.6282220333614,1371342.13284354,0.0,1.0
2010-01-14,54.16,55.27,54.01,55.13,996700,20.1301712671505,20.5427357078178,20.074419315709,20.490700553139,2681610.17030638,0.0,1.0
2010-01-15,53.65,54.18,52.79,54.14,1063600,19.9406146322494,20.1376048606761,19.6209701106513,20.122737673625,2861603.86990855,0.0,1.0
2010-01-19,53.16,53.55,52.78,53.48,697100,19.7584915908738,19.9034466646217,19.6172533138886,19.8774290872823,1875539.73083231,0.0,1.0
2010-01-20,52.53,52.58,51.66,52.22,989800,19.5243333948194,19.5429173786332,19.2009720764586,19.4091126951736,2663045.79770166,0.0,1.0
2010-01-21,53.07,53.5,52.14,52.73,1093200,19.7250404200088,19.8848626808079,19.3793783210714,19.5986693300747,2941242.33789398,0.0,1.0
2010-01-22,52.26,53.11,52.06,52.81,1184800,19.4239798822246,19.7399076070599,19.3496439469693,19.6284037041769,3187691.11044346,0.0,1.0
2010-01-25,52.25,52.78,51.81,52.78,940600,19.4202630854619,19.6172533138886,19.2567240279001,19.6172533138886,2530673.74956373,0.0,1.0
2010-01-26,52.24,52.56,51.44,52.13,895400,19.4165462886991,19.5354837851077,19.1192025476777,19.3756615243087,2409063.65655897,0.0,1.0
2010-01-27,52.49,52.59,51.33,51.77,1666000,19.5094662077683,19.546634175396,19.0783177832872,19.241856840849,4482354.3129632,0.0,1.0
2010-01-28,51.24,53.22,51.19,52.76,694700,19.0448666124223,19.7807923714504,19.0262826286085,19.609819720363,1869082.55775242,0.0,1.0
2010-01-29,49.93,51.64,49.54,51.23,1059900,18.5579662364997,19.193538482933,18.4130111627518,19.0411498156596,2851649.06141039,0.0,1.0
2010-02-01,51.09,51.2,50.02,50.05,856200,18.9891146609808,19.0299994253713,18.5914174073647,18.602567797653,2303596.49625396,0.0,1.0
2010-02-02,51.42,51.79,50.91,51.31,583300,19.1117689541522,19.2492904343746,18.922212319251,19.0708841897617,1569362.10729377,0.0,1.0
2010-02-03,50.97,51.46,50.65,51.21,664000,18.9445130998276,19.1266361412032,18.825575603419,19.033716222134,1786484.55210538,0.0,1.0
2010-02-04,49.62,50.63,49.48,50.63,809900,18.4427455368539,18.8181420098935,18.3907103821752,18.8181420098935,2179026.86558758,0.0,1.0
2010-02-05,49.98,50.05,49.24,49.66,873300,18.5765502203136,18.602567797653,18.3015072598688,18.457612723905,2349603.85444823,0.0,1.0
2010-02-08,49.16,49.97,49.15,49.66,795000,18.2717728857666,18.5728334235508,18.2680560890039,18.457612723905,2138938.58271653,0.0,1.0
2010-02-09,50.39,50.97,49.54,49.68,1164300,18.7289388875871,18.9445130998276,18.4130111627518,18.4650463174305,3132536.09038598,0.0,1.0
2010-02-10,50.84,51.16,50.18,50.53,808900,18.8961947419116,19.0151322383202,18.6508861555689,18.7809740422658,2176336.37680428,0.0,1.0
2010-02-11,51.39,51.61,50.81,50.88,1072000,19.1006185638638,19.1823880926447,18.8850443516233,18.9110619289627,2884203.97568821,0.0,1.0
2010-02-12,51.39,51.48,50.77,51.02,666300,19.1006185638638,19.1340697347288,18.8701771645722,18.9630970836414,1792672.67630695,0.0,1.0
2010-02-16,52.05,52.21,51.52,51.62,610300,19.3459271502065,19.4053958984108,19.1489369217798,19.1861048894075,1642005.30444264,0.0,1.0
2010-02-17,52.37,52.62,52.03,52.03,717900,19.4648646466151,19.5577845656843,19.338493556681,19.338493556681,1931501.89752478,0.0,1.0
2010-02-18,52.82,52.84,52.16,52.57,528400,19.6321205009396,19.6395540944652,19.386811914597,19.5392005818705,1421654.27309109,0.0,1.0
2010-02-19,53.19,53.36,52.23,52.46,693700,19.7696419811621,19.8328275261291,19.4128294919363,19.49831581748,1866392.06896912,0.0,1.0
2010-02-22,53.3,53.71,52.93,53.54,1424400,19.8105267455525,19.962915412826,19.6730052653301,19.8997298678589,3832332.22292003,0.0,1.0
2010-02-23,52.53,53.33,52.1,53.33,701600,19.5243333948194,19.8216771358408,19.3645111340204,19.8216771358408,1887646.93035713,0.0,1.0
2010-02-24,52.5,53.0,52.1,52.79,686300,19.5131830045311,19.6990228426695,19.3645111340204,19.6209701106513,1846482.45197277,0.0,1.0
2010-02-25,52.53,52.59,51.11,51.76,798600,19.5243333948194,19.546634175396,18.9965482545063,19.2381400440863,2148624.34233638,0.0,1.0
2010-02-26,52.66,52.8,51.76,52.47,970600,19.5726517527354,19.6246869074141,19.2381400440863,19.5020326142428,2611388.41306247,0.0,1.0
2010-03-01,53.86,53.99,52.69,52.97,895600,20.0186673642675,20.0669857221835,19.5838021430237,19.6878724523812,2409601.75431563,0.0,1.0
2010-03-02,54.84,55.0,54.14,54.24,1216000,20.3829134470187,20.442382195223,20.122737673625,20.1599056412527,3271634.36048215,0.0,1.0
2010-03-03,55.11,55.45,54.95,55.11,658500,20.4832669596135,20.6096380495476,20.4237982114092,20.4832669596135,1771686.86379728,0.0,1.0
2010-03-04,54.99,55.39,54.77,55.2,912400,20.4386653984603,20.587337268971,20.3568958696794,20.5167181304784,2454801.96587492,0.0,1.0
2010-03-05,56.25,56.27,55.27,55.49,1411100,20.906981790569,20.9144153840945,20.5427357078178,20.6245052365987,3796548.72210226,0.0,1.0
2010-03-08,55.87,56.27,55.66,56.23,1162900,20.8660970261786,21.0154873753905,20.7876670928423,21.0005483404693,3113721.88667996,0.27,1.0
2010-03-09,56.3,56.49,55.63,55.7,1085700,21.0266916515814,21.0976520674571,20.7764628166514,20.8026061277635,2907015.09361806,0.0,1.0
2010-03-10,56.02,56.55,55.7,56.23,1046100,20.922118407133,21.1200606198389,20.8026061277635,21.0005483404693,2800984.14795419,0.0,1.0
2010-03-11,56.6,56.7,55.62,55.75,1238500,21.1387344134904,21.1760820007934,20.7727280579211,20.821279921415,3316144.60112919,0.0,1.0
2010-03-12,57.14,57.36,56.82,56.91,1031000,21.3404113849265,21.4225760769931,21.2208991055569,21.2545119341296,2760553.15604699,0.0,1.0
2010-03-15,57.27,57.45,56.72,57.09,651000,21.3889632484204,21.4561889055658,21.183551518254,21.321737591275,1743084.485535,0.0,1.0
2010-03-16,58.09,58.29,57.11,57.28,1315300,21.6952134643049,21.7699086389108,21.3292071087356,21.3926980071507,3521780.37453793,0.0,1.0
2010-03-17,58.37,58.74,58.13,58.13,829400,21.7997867087532,21.9379727817743,21.7101524992261,21.7101524992261,2220759.25084906,0.0,1.0
2010-03-18,58.49,58.83,58.14,58.32,856300,21.8446038135168,21.971585610347,21.7138872579564,21.7811129151017,2292785.32252477,0.0,1.0
2010-03-19,58.88,59.28,58.58,58.88,1257100,21.9902594039985,22.1396497532104,21.8782166420895,21.9902594039985,3365947.01500162,0.0,1.0
2010-03-22,59.27,59.57,58.1,58.15,887500,22.1359149944801,22.2479577563891,21.6989482230352,21.7176220166867,2376324.85547207,0.0,1.0
2010-03-23,58.82,59.96,58.47,59.41,1053000,21.9678508516167,22.3936133468707,21.8371342960562,22.1882016167043,2819459.23697137,0.0,1.0
2010-03-24,58.75,59.18,58.12,58.46,1407000,21.9417075405046,22.1023021659074,21.7064177404958,21.8333995373259,3767311.63002727,0.0,1.0
2010-03-25,59.82,60.93,59.3,59.3,1369700,22.3413267246465,22.7558849437097,22.147119270671,22.147119270671,3667439.04736913,0.0,1.0
2010-03-26,60.13,60.28,59.56,59.68,1085200,22.4571042452858,22.5131256262403,22.2442229976588,22.2890401024224,2905676.3190516,0.0,1.0
2010-03-29,60.56,60.94,59.91,60.38,650300,22.6176988706886,22.75961970244,22.3749395532192,22.5504732135433,1741210.20114196,0.0,1.0
2010-03-30,60.99,61.42,60.75,60.75,687400,22.7782934960915,22.9388881214943,22.6886592865643,22.6886592865643,1840547.27397352,0.0,1.0
2010-03-31,60.59,60.9,60.0,60.9,803500,22.6289031468795,22.7446806675188,22.4085523817919,22.7446806675188,2151410.72830627,0.0,1.0
2010-04-01,61.22,61.45,60.9,61.1,702000,22.8641929468883,22.9500923976852,22.7446806675188,22.8193758421248,1879639.49131425,0.0,1.0
2010-04-05,61.97,62.44,61.28,61.44,760000,23.1442998516607,23.3198335119848,22.8866014992701,22.9463576389549,2034937.34102397,0.0,1.0
2010-04-06,61.38,62.0,61.26,62.0,725900,22.9239490865731,23.1555041278516,22.8791319818095,23.1555041278516,1943632.91559119,0.0,1.0
2010-04-07,60.64,61.2,60.15,61.18,954100,22.647576940531,22.8567234294277,22.4645737627464,22.8492539119671,2554649.62772496,0.0,1.0
2010-04-08,61.52,61.63,60.05,60.4,941200,22.9762357087973,23.0173180548306,22.4272261754434,22.5579427310039,2520109.24391021,0.0,1.0
2010-04-09,60.93,61.53,60.65,61.39,727500,22.7558849437097,22.9799704675276,22.6513116992613,22.9276838453034,1947916.99420387,0.0,1.0
2010-04-12,60.45,60.82,60.25,60.47,998200,22.5766165246553,22.7148025976764,22.5019213500494,22.5840860421159,2672729.54448702,0.0,1.0
2010-04-13,61.6,61.89,60.26,60.26,912300,23.0061137786397,23.1144217818184,22.5056561087797,22.5056561087797,2442728.07396864,0.0,1.0
2010-04-14,62.41,62.6,61.97,62.1,1094800,23.3086292357939,23.3795896516696,23.1442998516607,23.1928517151546,2931380.79072769,0.0,1.0
2010-04-15,63.35,63.58,62.32,62.53,952400,23.659696556442,23.7455960072388,23.2750164072212,23.3534463405575,2550097.79419898,0.0,1.0
2010-04-16,61.97,63.28,61.6,63.28,1055700,23.1442998516607,23.6335532453299,23.0061137786397,23.6335532453299,2826688.61963028,0.0,1.0
2010-04-19,61.61,61.68,60.79,61.34,907600,23.00984853737,23.0359918484821,22.7035983214855,22.9090100516519,2430143.59304389,0.0,1.0
2010-04-20,63.0,63.86,62.58,62.62,1211700,23.5289800008815,23.8501692516872,23.372120134209,23.3870591691302,3244386.28436677,0.0,1.0
2010-04-21,62.69,63.48,62.4,63.3,1293300,23.4132024802422,23.7082484199358,23.3048944770636,23.6410227627905,3462874.29361356,0.0,1.0
2010-04-22,62.68,62.69,61.49,62.04,957800,23.4094677215119,23.4132024802422,22.9650314326064,23.1704431627728,2564556.55951679,0.0,1.0
2010-04-23,62.9,63.15,62.23,62.45,570400,23.4916324135785,23.585001381836,23.2414035786485,23.3235682707151,1527274.02542115,0.0,1.0
2010-04-26,63.41,63.72,62.79,62.87,1007900,23.6821051088237,23.797882629463,23.4505500675452,23.4804281373876,2698701.7710764,0.0,1.0
2010-04-27,61.09,62.35,60.62,62.35,2172600,22.8156410833945,23.2862206834121,22.6401074230704,23.2862206834121,5817243.24619562,0.0,1.0
2010-04-28,60.69,61.41,60.04,61.28,1734500,22.6662507341825,22.935153362764,22.4234914167131,22.8866014992701,4644208.97106063,0.0,1.0
2010-04-29,62.16,62.39,61.13,61.13,861700,23.2152602675364,23.3011597183333,22.8305801183157,22.8305801183157,2307244.08784257,0.0,1.0
2010-04-30,59.79,62.22,59.79,61.78,1307100,22.3301224484556,23.2376688199182,22.3301224484556,23.0733394357851,3499824.47164794,0.0,1.0
2010-05-03,60.71,61.2,60.26,60.26,844700,22.6737202516431,22.8567234294277,22.5056561087797,22.5056561087797,2261725.75258283,0.0,1.0
2010-05-04,58.79,59.92,58.3,59.92,1245800,21.9566465754258,22.3786743119495,21.7736433976411,22.3786743119495,3335690.70979955,0.0,1.0
2010-05-05,57.5,58.39,56.8,57.88,1660900,21.4748626992172,21.8072562262138,21.2134295880963,21.6167835309686,4447141.35487726,0.0,1.0
2010-05-06,55.97,57.47,53.0,56.9,2351500,20.9034446134816,21.4636584230264,19.7942212705829,21.2507771753993,6296256.78607613,0.0,1.0
2010-05-07,55.68,56.64,54.65,56.15,2362300,20.7951366103029,21.1536734484116,20.4104564610821,20.9706702706269,6325174.31671174,0.0,1.0
2010-05-10,59.31,59.55,58.07,58.44,1450900,22.1508540294013,22.2404882389285,21.6877439468443,21.8259300198653,3884856.03696274,0.0,1.0
2010-05-11,59.49,60.22,58.6,58.62,1500500,22.2180796865467,22.4907170738585,21.8856861595501,21.8931556770107,4017662.47395588,0.0,1.0
2010-05-12,61.16,61.31,59.79,60.07,1075700,22.8417843945066,22.897805775461,22.3301224484556,22.434695692904,2880239.60228879,0.0,1.0
2010-05-13,60.53,61.45,60.26,61.18,861000,22.6064945944977,22.9500923976852,22.5056561087797,22.8492539119671,2305369.80344953,0.0,1.0
2010-05-14,59.12,60.22,58.47,60.22,914600,22.0798936135256,22.4907170738585,21.8371342960562,22.4907170738585,2448886.43697438,0.0,1.0
2010-05-17,58.81,59.5,57.27,59.33,1128600,21.9641160928864,22.221814445277,21.3889632484204,22.1583235468619,3021881.95142059,0.0,1.0
2010-05-18,58.41,60.41,58.19,60.14,1111000,21.8147257436744,22.5616774897342,21.7325610516079,22.4608390040161,2974757.0866811,0.0,1.0
2010-05-19,57.55,58.42,56.63,57.75,1693100,21.4935364928687,21.8184605024047,21.1499386896813,21.5682316674747,4533358.43695749,0.0,1.0
2010-05-20,54.7,56.15,54.69,55.68,2201900,20.4291302547336,20.9706702706269,20.4253954960033,20.7951366103029,5895695.43579038,0.0,1.0
2010-05-21,56.38,56.77,53.28,53.69,2363600,21.0565697214238,21.2022253119054,19.8987945150312,20.0519196229735,6328655.13058455,0.0,1.0
2010-05-24,56.72,57.8,56.18,56.18,994200,21.183551518254,21.5869054611262,20.9818745468178,20.9818745468178,2662019.3479553,0.0,1.0
2010-05-25,55.99,56.15,54.0,54.94,2118500,20.9109141309422,20.9706702706269,20.1676971436127,20.5187644642608,5672387.83810431,0.0,1.0
2010-05-26,56.81,58.05,56.25,56.73,1706200,21.2171643468266,21.6802744293837,21.0080178579299,21.1872862769842,4568434.33059882,0.0,1.0
2010-05-27,57.92,58.29,57.41,57.76,1307500,21.6317225658898,21.7699086389108,21.4412498706446,21.571966426205,3500895.49130111,0.0,1.0
2010-05-28,57.37,58.98,57.27,57.99,1797000,21.4263108357234,22.0276069913014,21.3889632484204,21.6578658770019,4811555.79186851,0.0,1.0
2010-06-01,57.36,58.85,56.7,58.22,1986100,21.4225760769931,21.9790551278076,21.1760820007934,21.7437653277988,5317880.33290487,0.0,1.0
2010-06-02,58.9,58.93,57.13,57.96,1351900,21.9977289214591,22.00893319765,21.3366766261962,21.646661600811,3619778.67280303,0.0,1.0
2010-06-03,59.13,59.67,58.27,59.01,1517400,22.0836283722559,22.2853053436921,21.7624391214502,22.0388112674923,4062913.05430234,0.0,1.0
2010-06-04,56.58,58.35,56.4,57.92,1310700,21.1312648960298,21.7923171912926,21.0640392388844,21.6317225658898,3509463.64852647,0.0,1.0
2010-06-07,55.62,57.18,55.5,55.99,1630700,20.8735665436392,21.4590171694586,20.8285318801146,21.0124234228399,4345186.2340046,0.27,1.0
2010-06-08,56.55,56.75,55.22,56.02,1489200,21.2225851859546,21.2976429584956,20.7234509985573,21.0236820887211,3968143.3370207,0.0,1.0
2010-06-09,57.04,58.46,56.82,57.14,1592800,21.4064767286799,21.9393869137207,21.3239131788849,21.4440056149504,4244197.35912341,0.0,1.0
2010-06-10,59.82,59.88,57.89,57.89,1262300,22.4497797669992,22.4722970987615,21.725472261979,21.725472261979,3363542.39478997,0.0,1.0
2010-06-11,60.36,60.36,58.84,58.97,1420100,22.6524357528598,22.6524357528598,22.0819966815485,22.1307842337001,3784018.50181513,0.0,1.0
2010-06-14,59.99,61.56,59.96,60.7,1232300,22.513578873659,23.1027823881055,22.5023202077779,22.7800339661794,3283603.97140116,0.0,1.0
2010-06-15,61.6,61.6,60.28,60.28,1488800,23.1177939426137,23.1177939426137,22.6224126438434,22.6224126438434,3967077.49137551,0.0,1.0
2010-06-16,62.08,62.48,61.06,61.06,1156200,23.297932596712,23.4480481417939,22.9151379567531,22.9151379567531,3080826.83740487,0.0,1.0
2010-06-17,62.45,62.52,61.24,61.93,1773000,23.4367894759127,23.4630596963021,22.98268995204,23.2416392673062,4724360.82227888,0.0,1.0
2010-06-18,62.49,63.04,62.45,62.6,832400,23.4518010304209,23.6582099049085,23.4367894759127,23.4930828053184,2218024.78762828,0.0,1.0
2010-06-21,62.73,63.86,62.5,63.01,818000,23.5418703574701,23.9659467723264,23.455553919048,23.6469512390274,2179654.34440164,0.0,1.0
2010-06-22,60.7,62.84,60.55,62.69,1316300,22.7800339661794,23.5831521323676,22.7237406367737,23.5268588029619,3507431.55688984,0.0,1.0
2010-06-23,59.79,60.8,59.44,60.8,1283800,22.438521101118,22.8175628524499,22.3071699991714,22.8175628524499,3420831.59821863,0.0,1.0
2010-06-24,59.21,60.01,58.79,59.26,1133600,22.2208535607493,22.5210846509131,22.0632322384133,22.2396180038845,3020606.55845196,0.0,1.0
2010-06-25,60.47,60.99,59.21,59.61,1275200,22.6937175277573,22.8888677363638,22.2208535607493,22.3709691058312,3397915.91684716,0.0,1.0
2010-06-28,60.32,61.2,60.21,60.63,796600,22.6374241983516,22.9676783975318,22.596142423454,22.75376374579,2122631.60238429,0.0,1.0
2010-06-29,57.91,59.7,57.54,59.29,1363200,21.7329780392331,22.4047451034746,21.5941211600323,22.2508766697657,3632401.95878768,0.0,1.0
2010-06-30,57.38,58.4,57.19,57.39,906400,21.5340749419996,21.9168695819584,21.4627700580856,21.5378278306266,2415206.23198735,0.0,1.0
2010-07-01,57.7,58.15,56.33,57.5,1041200,21.6541673780651,21.8230473662822,21.1400216361595,21.5791096055241,2774396.21441442,0.0,1.0
2010-07-02,56.86,58.31,56.63,57.84,978800,21.3389247333931,21.883093584315,21.252608294971,21.7067078188437,2608124.29376569,0.0,1.0
2010-07-06,56.73,58.1,56.06,57.55,1054000,21.2901371812415,21.804282923147,21.0386936432293,21.5978740486594,2808503.27506031,0.0,1.0
2010-07-07,58.0,58.0,56.8,56.91,957700,21.7667540368765,21.7667540368765,21.3164074016308,21.3576891765283,2551900.93598222,0.0,1.0
2010-07-08,58.42,58.81,57.84,58.45,871300,21.9243753592125,22.0707380156674,21.7067078188437,21.9356340250937,2321678.27662244,0.0,1.0
2010-07-09,58.64,58.88,58.01,58.19,2032000,22.0069389090076,22.0970082360567,21.7705069255036,21.8380589207904,5414495.87753562,0.0,1.0
2010-07-12,58.95,58.99,58.31,58.6,774100,22.123278456446,22.1382900109542,21.883093584315,21.9919273544994,2062677.78484269,0.0,1.0
2010-07-13,59.8,60.65,59.11,59.5,1306100,22.4422739897451,22.7612695230441,22.1833246744788,22.3296873309337,3480252.49293764,0.0,1.0
2010-07-14,60.04,60.6,59.71,60.56,910600,22.5323433167942,22.7425050799089,22.4084979921017,22.7274935254007,2426397.61126179,0.0,1.0
2010-07-15,61.34,61.49,59.75,60.24,1586400,23.0202188383104,23.0765121677161,22.4235095466099,22.6074010893352,4227143.82880046,0.0,1.0
2010-07-16,59.22,61.07,58.94,61.07,1307700,22.2246064493763,22.9188908453801,22.119525567819,22.9188908453801,3484515.87551838,0.0,1.0
2010-07-19,59.19,59.85,58.56,59.37,624900,22.2133477834952,22.4610384328803,21.9769157999912,22.280899778782,1665117.35918898,0.0,1.0
2010-07-20,60.16,60.28,58.31,58.5,769800,22.5773779803188,22.6224126438434,21.883093584315,21.9543984682289,2051219.94415696,0.0,1.0
2010-07-21,59.1,60.69,58.5,60.46,742300,22.1795717858518,22.7762810775523,21.9543984682289,22.6899646391302,1977943.05605054,0.0,1.0
2010-07-22,61.29,61.75,59.93,60.27,1075600,23.0014543951752,23.1740872720194,22.4910615418967,22.6186597552163,2866058.93990026,0.0,1.0
2010-07-23,62.64,62.71,61.1,61.21,1430900,23.5080943598266,23.534364580216,22.9301495112613,22.9714312861588,3812796.33423511,0.0,1.0
2010-07-26,62.73,63.25,62.55,62.55,1253700,23.5418703574701,23.7370205660765,23.4743183621832,23.4743183621832,3340626.71341851,0.0,1.0
2010-07-27,61.88,63.44,61.73,63.32,1089700,23.222874824171,23.8083254499904,23.1665814947653,23.7632907864659,2903629.998893,0.0,1.0
2010-07-28,62.06,62.23,61.25,61.78,1204800,23.2904268194579,23.3542259261177,22.986442840667,23.1853459379005,3210327.08329475,0.0,1.0
2010-07-29,62.72,62.95,61.96,62.44,901900,23.538117468843,23.6244339072651,23.2528979331874,23.4330365872857,2403215.46847903,0.0,1.0
2010-07-30,62.97,63.3,61.48,62.08,1210300,23.6319396845192,23.7557850092118,23.0727592790891,23.297932596712,3224982.46091603,0.0,1.0
2010-08-02,64.63,64.95,63.32,63.83,1367100,24.2549191966091,24.3750116326746,23.7632907864659,23.9546881064453,3642793.95382823,0.0,1.0
2010-08-03,65.42,65.66,64.02,64.14,2551700,24.5513973981459,24.641466725195,24.0259929903592,24.0710276538838,6799295.83204118,0.0,1.0
2010-08-04,65.37,65.64,64.92,65.48,916700,24.5326329550106,24.6339609479409,24.3637529667935,24.5739147299082,2442651.75735085,0.0,1.0
2010-08-05,65.71,66.06,64.94,65.12,916500,24.6602311683303,24.7915822702769,24.3712587440476,24.4388107393345,2442118.83452825,0.0,1.0
2010-08-06,64.2,65.55,63.79,65.0,1686600,24.0935449856461,24.6001849502975,23.9396765519371,24.3937760758099,4494138.16291909,0.0,1.0
2010-08-09,64.25,64.69,63.65,64.41,847300,24.1123094287813,24.2774365283714,23.8871361111584,24.1723556468141,2257727.53791139,0.0,1.0
2010-08-10,64.03,64.22,62.87,63.48,979000,24.0297458789863,24.1010507629002,23.5944107982487,23.8233370044986,2608657.21658828,0.0,1.0
2010-08-11,61.14,62.81,60.8,62.59,1186600,22.9451610657695,23.5718934664864,22.8175628524499,23.4893299166914,3161831.10643887,0.0,1.0
2010-08-12,60.64,60.93,59.53,60.34,1026200,22.7575166344171,22.8663504046015,22.3409459968148,22.6449299756057,2734427.00272001,0.0,1.0
2010-08-13,60.59,61.15,60.28,60.78,621900,22.7387521912819,22.9489139543965,22.6224126438434,22.8100570751958,1657123.5168501,0.0,1.0
2010-08-16,60.16,60.48,59.88,60.42,643900,22.5773779803188,22.6974704163843,22.4722970987615,22.674953084622,1715745.02733523,0.0,1.0
2010-08-17,61.6,62.3,60.69,60.94,734500,23.1177939426137,23.380496146507,22.7762810775523,22.8701032932285,1957159.06596945,0.0,1.0
2010-08-18,62.41,62.82,61.45,62.03,939700,23.4217779214045,23.5756463551135,23.061500613208,23.2791681535767,2503937.88194894,0.0,1.0
2010-08-19,61.04,62.26,60.52,62.26,1105000,22.907632179499,23.3654845919988,22.7124819708925,23.3654845919988,2944398.5948213,0.0,1.0
2010-08-20,60.64,60.74,59.61,60.71,846100,22.7575166344171,22.7950455206876,22.3709691058312,22.7837868548064,2254530.00097584,0.0,1.0
2010-08-23,59.69,60.99,59.61,60.91,749400,22.4009922148476,22.8888677363638,22.3709691058312,22.8588446273474,1996861.81625256,0.0,1.0
2010-08-24,58.93,59.55,58.12,58.94,1060100,22.1157726791919,22.3484517740689,21.8117887004011,22.119525567819,2824757.42114938,0.0,1.0
2010-08-25,59.55,59.73,57.93,58.25,1006600,22.3484517740689,22.4160037693558,21.7404838164872,21.8605762525527,2682200.56610599,0.0,1.0
2010-08-26,59.7,60.59,59.36,60.02,934500,22.4047451034746,22.7387521912819,22.277146890155,22.5248375395401,2490081.88856154,0.0,1.0
2010-08-27,61.82,62.06,59.68,60.17,1310500,23.2003574924087,23.2904268194579,22.3972393262205,22.5811308689459,3491976.79503467,0.0,1.0
2010-08-30,60.88,62.49,60.84,61.7,777300,22.8475859614662,23.4518010304209,22.8325744069581,23.1553228288842,2071204.55000416,0.0,1.0
2010-08-31,61.02,61.83,60.25,60.51,924600,22.9001264022449,23.2041103810358,22.6111539779622,22.7087290822655,2463702.20884323,0.0,1.0
2010-09-01,62.96,63.39,61.98,62.14,857600,23.6281867958922,23.7895610068552,23.2604037104415,23.3204499284742,2285173.06327488,0.0,1.0
2010-09-02,63.47,63.71,62.86,63.43,802700,23.8195841158716,23.9096534429207,23.5906579096217,23.8045725613634,2138885.74847335,0.0,1.0
2010-09-03,64.62,65.21,64.01,64.17,1021000,24.2511663079821,24.4725867369779,24.0222401017322,24.0822863197649,2720571.00933262,0.0,1.0
2010-09-07,63.79,64.62,63.48,63.48,721400,24.0410045448674,24.3538127243977,23.9241725741994,23.9241725741994,1914150.71338292,0.27,1.0
2010-09-08,64.24,65.3,64.1,64.29,841100,24.2105993409983,24.6100893052178,24.1578365155354,24.2294432072351,2231760.69451951,0.0,1.0
2010-09-09,63.14,64.95,62.84,64.94,1033200,23.7960342837894,24.4781822415604,23.6829710863688,24.474413468313,2741475.62665267,0.0,1.0
2010-09-10,63.06,63.48,62.73,63.22,985300,23.7658840978106,23.9241725741994,23.6415145806479,23.8261844697683,2614378.56653201,0.0,1.0
2010-09-13,63.78,64.01,63.29,63.92,671300,24.03723577162,24.1239175563092,23.8525658824997,24.089998597083,1781216.20999994,0.0,1.0
2010-09-14,64.14,64.76,63.52,63.82,822300,24.1729116085248,24.4065755498607,23.9392476671889,24.0523108646095,2181877.08845963,0.0,1.0
2010-09-15,64.35,64.41,63.74,63.95,873200,24.2520558467192,24.2746684862033,24.0221606786306,24.1013049168251,2316934.29848346,0.0,1.0
2010-09-16,63.74,64.19,63.07,64.19,797200,24.0221606786306,24.1917554747615,23.769652871058,24.1917554747615,2115277.16760309,0.0,1.0
2010-09-17,64.18,64.63,63.75,64.15,913300,24.1879867015142,24.3575814976451,24.025929451878,24.1766803817721,2423334.96885587,0.0,1.0
2010-09-20,64.59,65.15,63.99,64.35,1107500,24.3425064046557,24.5535577065075,24.1163800098145,24.2520558467192,2938622.00592124,0.0,1.0
2010-09-21,64.18,65.0,63.8,64.93,1259800,24.1879867015142,24.4970261077972,24.0447733181148,24.4706446950657,3342732.28267231,0.0,1.0
2010-09-22,64.22,64.83,63.95,64.12,1150500,24.2030617945036,24.4329569625922,24.1013049168251,24.1653740620301,3052717.48786672,0.0,1.0
2010-09-23,62.93,63.78,62.54,63.5,1202800,23.716890045595,24.03723577162,23.5699078889482,23.9317101206942,3191489.43451203,0.0,1.0
2010-09-24,64.5,64.6,63.74,63.8,895800,24.3085874454295,24.346275177903,24.0221606786306,24.0447733181148,2376900.76108736,0.0,1.0
2010-09-27,64.13,64.99,64.07,64.66,839200,24.1691428352774,24.4932573345498,24.1465301957933,24.3688878173871,2226719.2662475,0.0,1.0
2010-09-28,63.35,63.98,62.79,63.98,1272300,23.8751785219839,24.1126112365671,23.6641272201321,24.1126112365671,3375899.57393552,0.0,1.0
2010-09-29,63.61,63.93,63.03,63.46,891900,23.973166626415,24.0937673703303,23.7545777780685,23.9166350277047,2366552.56621324,0.0,1.0
2010-09-30,64.02,64.98,63.52,64.06,1156300,24.1276863295565,24.4894885613025,23.9392476671889,24.1427614225459,3068107.11101286,0.0,1.0
2010-10-01,64.14,64.48,63.63,64.45,1127300,24.1729116085248,24.3010498989348,23.9807041729097,24.2897435791927,2991158.99528218,0.0,1.0
2010-10-04,63.83,64.24,63.04,64.14,1172400,24.0560796378568,24.2105993409983,23.7583465513159,24.1729116085248,3110826.58215988,0.0,1.0
2010-10-05,64.81,65.05,64.37,64.41,800500,24.4254194160974,24.5158699740339,24.2595933932139,24.2746684862033,2124033.33249658,0.0,1.0
2010-10-06,65.11,65.25,64.49,64.96,886400,24.538482613518,24.591245438981,24.3048186721821,24.4819510148077,2351958.95805742,0.0,1.0
2010-10-07,65.14,65.3,64.36,65.1,1139500,24.5497889332601,24.6100893052178,24.2558246199665,24.5347138402707,3023530.27155509,0.0,1.0
2010-10-08,65.88,65.97,65.11,65.46,768600,24.8286781535643,24.8625971127904,24.538482613518,24.6703896771754,2039390.40519284,0.0,1.0
2010-10-11,66.0,66.19,65.5,65.95,532400,24.8739034325325,24.9455101242322,24.6854647701648,24.8550595662957,1412661.26948304,0.0,1.0
2010-10-12,65.09,65.69,64.7,65.62,1119100,24.5309450670233,24.7570714618645,24.3839629103766,24.7306900491331,2969401.25221352,0.0,1.0
2010-10-13,67.08,67.61,66.21,66.38,1424700,25.2809309432467,25.4806759253564,24.9530476707269,25.0171168159319,3780275.1890167,0.0,1.0
2010-10-14,66.69,67.18,66.24,67.18,869800,25.1339487865999,25.3186186757202,24.964353990469,25.3186186757202,2307912.79525986,0.0,1.0
2010-10-15,66.47,67.17,66.06,67.01,720200,25.0510357751581,25.3148499024729,24.8965160720166,25.2545495305152,1910966.65342165,0.0,1.0
2010-10-18,66.58,66.61,65.81,65.81,749900,25.092492280879,25.1037986006211,24.8022967408328,24.8022967408328,1989772.13746306,0.0,1.0
2010-10-19,65.47,65.77,64.66,64.88,1289200,24.6741584504228,24.7872216478434,24.3688878173871,24.4518008288289,3420741.7517234,0.0,1.0
2010-10-20,66.66,66.83,65.3,65.33,841300,25.1226424668578,25.1867116120628,24.6100893052178,24.6213956249598,2232291.37117973,0.0,1.0
2010-10-21,66.66,67.3,65.86,66.88,963000,25.1226424668578,25.3638439546884,24.8211406070696,25.2055554782996,2555208.11891843,0.0,1.0
2010-10-22,67.15,67.17,66.49,66.68,673300,25.3073123559781,25.3148499024729,25.0585733216528,25.1301800133525,1786522.97660206,0.0,1.0
2010-10-25,66.92,67.99,66.82,67.85,1030300,25.220630571289,25.6238893087558,25.1829428388155,25.5711264832929,2733780.8150796,0.0,1.0
2010-10-26,66.57,67.1,66.29,66.39,1358400,25.0887235076316,25.2884684897414,24.9831978567058,25.0208855891793,3604355.87615659,0.0,1.0
2010-10-27,64.23,66.01,63.62,65.8,1631100,24.206830567751,24.8776722057799,23.9769353996624,24.7985279675854,4327933.50235497,0.0,1.0
2010-10-28,64.23,64.68,63.77,64.57,1004100,24.206830567751,24.3764253638819,24.0334669983727,24.334968858161,2664262.17259189,0.0,1.0
2010-10-29,64.78,64.89,63.78,64.0,977600,24.4141130963554,24.4555696020763,24.03723577162,24.1201487830618,2593947.51511387,0.0,1.0
2010-11-01,65.62,65.98,65.18,65.36,909500,24.7306900491331,24.8663658860378,24.5648640262495,24.6327019447019,2413252.11231185,0.0,1.0
2010-11-02,65.37,66.33,65.17,66.31,744400,24.6364707179492,24.9982729496952,24.5610952530022,24.9907354032005,1975178.52930725,0.0,1.0
2010-11-03,65.1,65.68,64.4,65.38,1181000,24.5347138402707,24.7533026886172,24.270899712956,24.6402394911966,3133645.67854897,0.0,1.0
2010-11-04,65.34,66.23,65.21,66.03,1178700,24.6251643982072,24.9605852172216,24.5761703459916,24.8852097522746,3127542.89695654,0.0,1.0
2010-11-05,64.5,65.83,64.33,65.5,1143000,24.3085874454295,24.8098342873275,24.2445183002245,24.6854647701648,3032817.11310879,0.0,1.0
2010-11-08,63.93,64.42,63.5,64.25,1117900,24.0937673703303,24.2784372594507,23.9317101206942,24.2143681142457,2966217.19225225,0.0,1.0
2010-11-09,64.01,64.51,63.55,64.25,1742200,24.1239175563092,24.3123562186768,23.9505539869309,24.2143681142457,4622724.38710247,0.0,1.0
2010-11-10,64.87,64.99,63.84,64.49,1101100,24.4480320555816,24.4932573345498,24.0598484111042,24.3048186721821,2921640.35279447,0.0,1.0
2010-11-11,64.81,65.09,63.97,64.56,797800,24.4254194160974,24.5309450670233,24.1088424633198,24.3312000849136,2116869.19758372,0.0,1.0
2010-11-12,63.44,64.75,62.9,64.13,1458000,23.90909748121,24.4028067766133,23.7055837258529,24.1691428352774,3868632.85294192,0.0,1.0
2010-11-15,64.16,65.06,63.7,63.95,1226000,24.1804491550195,24.5196387472813,24.0070855856412,24.1013049168251,3253047.92709656,0.0,1.0
2010-11-16,63.06,64.01,62.88,63.35,1039500,23.7658840978106,24.1239175563092,23.6980461793582,23.8751785219839,2758191.94144933,0.0,1.0
2010-11-17,63.19,63.52,62.85,63.07,1121900,23.8148781500262,23.9392476671889,23.6867398596162,23.769652871058,2976830.72545647,0.0,1.0
2010-11-18,64.05,64.77,63.61,63.79,732800,24.1389926492986,24.410344323108,23.973166626415,24.0410045448674,1944399.28301498,0.0,1.0
2010-11-19,64.49,64.54,63.94,64.11,624900,24.3048186721821,24.3236625384189,24.0975361435777,24.1616052887827,1658099.22483087,0.0,1.0
2010-11-22,64.08,64.52,63.58,64.42,746200,24.1502989690406,24.3161249919242,23.961860306673,24.2784372594507,1979954.61924915,0.0,1.0
2010-11-23,62.8,63.49,62.66,63.48,867000,23.6678959933794,23.9279413474468,23.6151331679165,23.9241725741994,2300483.3220169,0.0,1.0
2010-11-24,64.39,64.62,63.31,63.31,769400,24.2671309397086,24.3538127243977,23.8601034289944,23.8601034289944,2041513.11183369,0.0,1.0
2010-11-26,64.36,64.62,63.67,63.95,329100,24.2558246199665,24.3538127243977,23.9957792658992,24.1013049168251,873228.444378044,0.0,1.0
2010-11-29,64.42,64.61,63.51,63.92,719900,24.2784372594507,24.3500439511504,23.9354788939415,24.089998597083,1910170.63843133,0.0,1.0
2010-11-30,63.95,64.51,63.43,63.7,997800,24.1013049168251,24.3123562186768,23.9053287079627,24.0070855856412,2647545.85779523,0.0,1.0
2010-12-01,65.46,65.84,64.72,64.9,981100,24.6703896771754,24.8136030605748,24.3915004568713,24.4593383753236,2603234.35666757,0.0,1.0
2010-12-02,66.71,66.96,66.15,66.18,709900,25.1414863330946,25.2357056642784,24.9304350312428,24.9417413509849,1883636.80542076,0.0,1.0
2010-12-03,66.86,66.93,66.28,66.44,715900,25.1980179318049,25.2243993445364,24.9794290834584,25.0397294554161,1899557.10522711,0.0,1.0
2010-12-06,66.57,66.67,66.06,66.35,682500,25.0887235076316,25.1264112401052,24.8965160720166,25.0058104961899,1810934.10297179,0.0,1.0
2010-12-07,66.93,67.39,66.65,67.17,1083000,25.2243993445364,25.3977629139146,25.1188736936105,25.3148499024729,2873614.11504533,0.0,1.0
2010-12-08,65.77,66.69,65.68,66.26,1183900,24.8889785255219,25.2371290537792,24.8549203216707,25.0744065242676,3128497.33548345,0.27,1.0
2010-12-09,66.73,66.97,66.04,66.26,1091200,25.2522660332686,25.3430879102053,24.9911531370757,25.0744065242676,2883534.32931797,0.0,1.0
2010-12-10,66.82,67.12,66.73,66.89,1358700,25.2863242371199,25.3998515832907,25.2522660332686,25.3128139512264,3590412.47548049,0.0,1.0
2010-12-13,66.82,67.48,66.52,67.11,1194700,25.2863242371199,25.5360843986957,25.172796890949,25.3960673384184,3157036.71484253,0.0,1.0
2010-12-14,66.74,67.51,66.46,66.76,1087400,25.256050278141,25.5474371333128,25.1500914217149,25.2636187678857,2873492.69583976,0.0,1.0
2010-12-15,67.45,67.73,66.51,66.52,682500,25.5247316640787,25.6306905205048,25.1690126460767,25.172796890949,1803530.22338664,0.0,1.0
2010-12-16,67.29,67.57,66.76,67.48,762800,25.4641837461209,25.570142602547,25.2636187678857,25.5360843986957,2015725.7939917,0.0,1.0
2010-12-17,67.23,67.4,66.6,66.77,821300,25.4414782768867,25.5058104397168,25.2030708499279,25.2674030127581,2170314.09885341,0.0,1.0
2010-12-20,66.23,67.07,65.77,67.02,750300,25.0630537896505,25.3809303589289,24.8889785255219,25.3620091345671,1982694.10491869,0.0,1.0
2010-12-21,66.71,66.78,66.0,66.35,372800,25.2446975435239,25.2711872576304,24.9760161575862,25.1084647281189,985137.094913615,0.0,1.0
2010-12-22,66.4,66.87,66.15,66.69,479100,25.1273859524807,25.3052454614817,25.0327798306717,25.2371290537792,1266038.57879054,0.0,1.0
2010-12-23,66.06,66.37,65.57,66.36,453500,24.9987216268204,25.1160332178636,24.8132936280747,25.1122489729912,1198389.679569,0.0,1.0
2010-12-27,66.75,66.86,65.86,65.98,265100,25.2598345230133,25.3014612166093,24.9230367293732,24.9684476678415,700536.061860514,0.0,1.0
2010-12-28,67.01,67.25,66.58,66.83,382200,25.3582248896947,25.4490467666314,25.1955023601832,25.2901084819922,1009976.92509652,0.0,1.0
2010-12-29,66.63,67.07,66.37,66.99,388000,25.214423584545,25.3809303589289,25.1160332178636,25.35065639995,1025303.6288264,0.0,1.0
2010-12-30,66.52,67.0,66.34,66.62,290900,25.172796890949,25.3544406448224,25.1046804832465,25.2106393396726,768713.468107218,0.0,1.0
2010-12-31,66.47,66.82,65.99,66.37,430500,25.1538756665872,25.2863242371199,24.9722319127139,25.1160332178636,1137611.37167466,0.0,1.0
2011-01-03,67.29,68.04,66.89,67.16,468500,25.4641837461209,25.748002111548,25.3128139512264,25.4149885627802,1238027.70645662,0.0,1.0
2011-01-04,66.29,67.86,65.7,67.62,1073100,25.0857592588847,25.6798857038455,24.8624888114154,25.5890638269088,2835704.44354024,0.0,1.0
2011-01-05,66.3,66.8,66.1,66.1,422200,25.0895435037571,25.2787557473752,25.0138586063098,25.0138586063098,1115678.33013017,0.0,1.0
2011-01-06,66.51,66.71,66.0,66.38,404900,25.1690126460767,25.2446975435239,24.9760161575862,25.119817462736,1069962.47245312,0.0,1.0
2011-01-07,67.54,67.96,66.68,66.68,874200,25.5587898679299,25.7177281525691,25.2333448089068,25.2333448089068,2310104.20701041,0.0,1.0
2011-01-10,67.22,67.74,66.91,67.0,841500,25.4376940320143,25.6344747653771,25.3203824409711,25.3544406448224,2223693.30839541,0.0,1.0
2011-01-11,67.93,68.25,67.45,67.5,1057200,25.706375417952,25.8274712538676,25.5247316640787,25.5436528884405,2793688.13503936,0.0,1.0
2011-01-12,67.54,68.55,67.36,68.36,863900,25.5587898679299,25.9409986000384,25.4906734602274,25.8690979474636,2282886.09521425,0.0,1.0
2011-01-13,68.04,68.27,67.49,67.66,756100,25.748002111548,25.8350397436123,25.5398686435681,25.6042008063982,1998020.80864856,0.0,1.0
2011-01-14,68.56,68.72,67.99,68.64,1513400,25.9447828449108,26.0053307628686,25.7290808871862,25.9750568038897,3999212.65944813,0.0,1.0
2011-01-18,68.92,69.22,68.58,68.91,811400,26.0810156603158,26.1945430064867,25.9523513346555,26.0772314154434,2144153.00110758,0.0,1.0
2011-01-19,68.07,69.11,67.68,68.9,766500,25.7593548461651,26.1529163128907,25.611769296143,26.0734471705711,2025503.17395731,0.0,1.0
2011-01-20,67.63,68.24,66.64,67.62,1023200,25.5928480717812,25.8236870089952,25.2182078294174,25.5890638269088,2703841.94076075,0.0,1.0
2011-01-21,68.33,68.94,67.98,68.07,713800,25.8577452128465,26.0885841500605,25.7252966423138,25.7593548461651,1886241.57282548,0.0,1.0
2011-01-24,68.72,68.73,67.89,67.93,540200,26.0053307628686,26.0091150077409,25.6912384384626,25.706375417952,1427497.47497944,0.0,1.0
2011-01-25,67.92,68.38,67.48,68.35,984500,25.7025911730797,25.8766664372083,25.5360843986957,25.8653137025912,2601575.8313907,0.0,1.0
2011-01-26,68.73,69.28,68.28,68.41,1072100,26.0091150077409,26.2172484757208,25.8388239884847,25.8880191718254,2833061.9084144,0.0,1.0
2011-01-27,69.41,69.75,68.7,68.89,830000,26.2664436590615,26.3951079847218,25.9977622731239,26.0696629256987,2193304.15444823,0.0,1.0
2011-01-28,67.76,69.98,67.45,69.39,1372200,25.6420432551219,26.4821456167861,25.5247316640787,26.2588751693168,3626086.69967935,0.0,1.0
2011-01-31,67.9,68.48,67.62,68.23,989200,25.6950226833349,25.9145088859319,25.5890638269088,25.8199027641229,2613995.74648216,0.0,1.0
2011-02-01,68.98,69.22,68.42,68.51,1434100,26.10372112955,26.1945430064867,25.8918034166977,25.925861620549,3789659.62396892,0.0,1.0
2011-02-02,68.5,69.63,68.42,69.15,1381900,25.9220773756766,26.3496970462535,25.8918034166977,26.1680532923801,3651719.29040001,0.0,1.0
2011-02-03,68.05,68.83,67.86,68.63,523100,25.7517863564203,26.0469574564645,25.6798857038455,25.9712725590173,1382310.12432756,0.0,1.0
2011-02-04,68.38,68.51,67.97,68.29,362200,25.8766664372083,25.925861620549,25.7215123974415,25.842608233357,957126.222579697,0.0,1.0
2011-02-07,68.76,69.18,68.66,68.78,491700,26.020467742358,26.1794060269972,25.9826252936344,26.0280362321027,1299334.52137614,0.0,1.0
2011-02-08,69.15,69.27,68.6,68.99,618300,26.1680532923801,26.2134642308485,25.9599198244002,26.1075053744223,1633879.46830764,0.0,1.0
2011-02-09,69.5,69.61,68.95,69.14,576300,26.3005018629128,26.3421285565088,26.0923683949329,26.1642690475078,1522892.99302231,0.0,1.0
2011-02-10,69.61,69.81,69.08,69.45,685400,26.3421285565088,26.417813453956,26.1415635782736,26.281580638551,1811193.57525158,0.0,1.0
2011-02-11,70.36,70.67,69.27,69.46,700400,26.6259469219359,26.7432585129791,26.2134642308485,26.2853648834233,1850831.6021392,0.0,1.0
2011-02-14,69.98,70.22,69.64,69.96,497300,26.4821456167861,26.5729674937228,26.3534812911258,26.4745771270414,1314132.71808085,0.0,1.0
2011-02-15,69.91,70.49,69.68,70.23,396100,26.4556559026796,26.6751421052766,26.3686182706153,26.5767517385952,1046708.16334572,0.0,1.0
2011-02-16,71.77,71.96,70.48,70.63,1054400,27.1595254489388,27.2314261015137,26.6713578604042,26.7281215334896,2786289.03668701,0.0,1.0
2011-02-17,72.67,72.82,71.44,71.78,832600,27.5001074874514,27.5568711605368,27.0346453681509,27.1633096938112,2200174.74577542,0.0,1.0
2011-02-18,72.3,72.99,71.89,72.79,956000,27.360090427174,27.621203323367,27.2049363874072,27.5455184259197,2526263.58030423,0.0,1.0
2011-02-22,71.5,72.26,71.32,71.78,761600,27.0573508373851,27.3449534476846,26.9892344296826,27.1633096938112,2012554.75184069,0.0,1.0
2011-02-23,70.21,71.41,69.9,71.28,985500,26.5691832488504,27.0232926335338,26.4518716578072,26.9740974501931,2604218.36651655,0.0,1.0
2011-02-24,70.91,71.29,70.41,70.63,839100,26.8340803899158,26.9778816950655,26.6448681462977,26.7281215334896,2217351.22409338,0.0,1.0
2011-02-25,71.92,72.09,71.14,71.47,755600,27.2162891220243,27.2806212848544,26.9211180219801,27.045998102768,1996699.54108564,0.0,1.0
2011-02-28,73.27,73.49,72.12,72.39,897300,27.7271621797931,27.810415566985,27.2919740194715,27.3941486310253,2371146.76841734,0.0,1.0
2011-03-01,72.24,73.46,71.94,72.79,1364000,27.3373849579398,27.7990628323679,27.223857611769,27.5455184259197,3604417.91164746,0.0,1.0
2011-03-02,72.76,73.03,71.94,71.94,785600,27.5341656913026,27.6363403028564,27.223857611769,27.223857611769,2075975.59486088,0.0,1.0
2011-03-03,73.81,73.96,72.55,73.02,1664200,27.9315114029006,27.988275075986,27.454696548983,27.632556057984,4397706.95642499,0.0,1.0
2011-03-04,73.86,74.11,73.46,73.79,1634500,27.9504326272624,28.0450387490714,27.7990628323679,27.9239429131559,4319223.66318751,0.0,1.0
2011-03-07,73.94,74.99,73.33,74.78,1265000,27.9807065862413,28.3780522978393,27.7498676490272,28.2985831555197,3342806.93418917,0.0,1.0
2011-03-08,74.73,74.9,73.87,73.98,1091600,28.4026498895096,28.4672618322531,28.0757894732781,28.1175972009357,2872100.60742007,0.325,1.0
2011-03-09,74.62,75.06,74.2,74.86,1405600,28.3608421618521,28.5280730724822,28.2012126562507,28.4520590221958,3698263.66232104,0.0,1.0
2011-03-10,74.23,74.28,73.06,74.16,1360400,28.2126147637936,28.2316182763652,27.7679325696183,28.1860098461934,3579338.27989581,0.0,1.0
2011-03-11,74.4,74.53,73.16,73.16,911000,28.2772267065371,28.3266358392232,27.8059395947615,27.8059395947615,2396925.29622543,0.0,1.0
2011-03-14,74.05,74.26,73.06,73.87,1081800,28.1442021185359,28.2240168713366,27.7679325696183,28.0757894732781,2846315.90061105,0.0,1.0
2011-03-15,72.05,72.97,71.16,71.67,1474800,27.384061615672,27.7337262469894,27.0457990918976,27.2396349201279,3880335.26550303,0.0,1.0
2011-03-16,71.38,72.24,70.41,71.9,1477000,27.1294145472126,27.4562749634441,26.7607464033236,27.3270510779572,3886123.6690724,0.0,1.0
2011-03-17,72.54,72.88,72.0,72.55,877100,27.5702960388736,27.6995199243605,27.3650581031004,27.574096741388,2307731.25940651,0.0,1.0
2011-03-18,72.99,73.61,72.65,72.97,838800,27.741327652018,27.9769712079058,27.6121037665312,27.7337262469894,2206960.41544884,0.0,1.0
2011-03-21,74.13,74.73,73.76,73.83,806400,28.1746077386504,28.4026498895096,28.0339817456206,28.0605866632209,2121713.01742721,0.0,1.0
2011-03-22,73.24,74.53,73.22,73.73,826400,27.836345214876,28.3266358392232,27.8287438098474,28.0225796380777,2174334.86805784,0.0,1.0
2011-03-23,73.46,73.81,73.06,73.23,686500,27.919960670191,28.0529852581922,27.7679325696183,27.8325445123617,1806245.02289655,0.0,1.0
2011-03-24,73.57,74.11,73.16,74.1,1030400,27.9617683978486,28.1670063336218,27.8059395947615,28.1632056311075,2711077.74449032,0.0,1.0
2011-03-25,73.79,74.5,73.59,73.69,707500,28.0453838531636,28.3152337316803,27.9693698028772,28.0073768280204,1861497.96605872,0.0,1.0
2011-03-28,73.83,74.42,73.51,73.94,755400,28.0605866632209,28.2848281115657,27.9389641827626,28.1023943908784,1987527.29831909,0.0,1.0
2011-03-29,74.24,74.69,73.85,74.04,840100,28.216415466308,28.3874470794523,28.0681880682495,28.1404014160216,2210380.83573982,0.0,1.0
2011-03-30,74.47,74.73,74.22,74.65,618500,28.3038316241373,28.4026498895096,28.2088140612793,28.3722442693951,1627330.73075239,0.0,1.0
2011-03-31,75.27,75.56,74.58,74.72,865500,28.6078878252829,28.7181081981981,28.3456393517948,28.3988491869953,2277210.58604073,0.0,1.0
2011-04-01,75.81,76.35,75.6,75.95,769800,28.8131257610561,29.0183636968294,28.7333110082554,28.8663355962566,2025415.03077315,0.0,1.0
2011-04-04,76.0,76.52,75.81,76.0,556100,28.8853391088282,29.0829756395728,28.8131257610561,28.8853391088282,1463150.55678481,0.0,1.0
2011-04-05,75.03,76.01,74.98,75.81,1049300,28.5166709649392,28.8891398113425,28.4976674523676,28.8131257610561,2760805.39333627,0.0,1.0
2011-04-06,74.97,75.71,74.57,75.69,539800,28.4938667498533,28.7751187359129,28.3418386492805,28.7675173308843,1420263.74852084,0.0,1.0
2011-04-07,74.7,75.41,74.46,75.05,493300,28.3912477819667,28.6610976604833,28.300030921623,28.5242723699678,1297917.94580461,0.0,1.0
2011-04-08,73.88,75.28,73.4,74.98,928600,28.0795901757925,28.6116885277972,27.8971564551051,28.4976674523676,2443232.52478038,0.0,1.0
2011-04-11,73.75,74.46,73.47,74.03,460600,28.0301810431063,28.300030921623,27.9237613727054,28.1366007135073,1211881.22002353,0.0,1.0
2011-04-12,73.73,74.07,73.1,73.1,698700,28.0225796380777,28.1518035235645,27.7831353796755,27.7831353796755,1838344.35178124,0.0,1.0
2011-04-13,72.96,74.26,72.7,74.25,701700,27.7299255444751,28.2240168713366,27.6311072791028,28.2202161688223,1846237.62937583,0.0,1.0
2011-04-14,72.53,73.09,72.26,72.89,705600,27.5664953363593,27.7793346771612,27.4638763684727,27.7033206268748,1856498.89024881,0.0,1.0
2011-04-15,72.7,73.24,71.86,72.11,974400,27.6311072791028,27.836345214876,27.3118482678999,27.4068658307579,2563736.56272454,0.0,1.0
2011-04-18,71.74,72.0,70.87,71.88,748800,27.2662398377281,27.3650581031004,26.9355787189823,27.3194496729286,1970162.08761098,0.0,1.0
2011-04-19,72.53,72.73,72.04,72.07,600300,27.5664953363593,27.6425093866457,27.3802609131577,27.3916630207006,1579444.84667851,0.0,1.0
2011-04-20,73.2,73.91,72.63,73.84,880100,27.8211424048187,28.0909922833354,27.6045023615025,28.0643873657352,2315624.5370011,0.0,1.0
2011-04-21,73.23,74.12,73.2,73.92,856300,27.8325445123617,28.1708070361361,27.8211424048187,28.0947929858497,2253004.53475064,0.0,1.0
2011-04-25,73.45,73.5,72.95,73.31,392600,27.9161599676767,27.9351634802483,27.7261248419607,27.8629501324763,1032966.92787937,0.0,1.0
2011-04-26,74.59,75.5,73.92,74.07,723500,28.3494400543091,28.6953039831122,28.0947929858497,28.1518035235645,1903595.44656323,0.0,1.0
2011-04-27,75.24,76.11,74.41,75.44,867400,28.5964857177399,28.9271468364857,28.2810274090514,28.6724997680263,2282209.66185065,0.0,1.0
2011-04-28,76.93,77.09,75.0,75.15,1121500,29.2388044426599,29.299615682889,28.5052688573962,28.562279395111,2950770.27411286,0.0,1.0
2011-04-29,77.43,77.61,76.63,76.98,616000,29.4288395683759,29.4972522136336,29.1247833672303,29.2578079552315,1620752.99942356,0.0,1.0
2011-05-02,78.05,78.46,77.59,77.81,584700,29.6644831242637,29.8203119273508,29.489650808605,29.57326626392,1538399.80318662,0.0,1.0
2011-05-03,77.21,78.07,76.64,77.97,1004100,29.3452241130609,29.6720845292923,29.1285840697446,29.6340775041491,2641880.01091103,0.0,1.0
2011-05-04,75.97,77.69,75.36,77.09,861100,28.8739370012852,29.5276578337482,28.6420941479117,29.299615682889,2265633.778902,0.0,1.0
2011-05-05,76.03,76.6,75.0,75.57,859800,28.8967412163712,29.1133812596874,28.5052688573962,28.7219089007125,2262213.358611,0.0,1.0
2011-05-06,76.68,77.14,76.15,76.7,1055200,29.1437868798019,29.3186191954606,28.942349646543,29.1513882848306,2776328.83927231,0.0,1.0
2011-05-09,77.07,77.16,76.22,76.75,672000,29.2920142778604,29.3262206004893,28.9689545641432,29.1703917974022,1768094.18118934,0.0,1.0
2011-05-10,77.32,77.8,77.15,77.43,882200,29.3870318407184,29.5694655614057,29.3224198979749,29.4288395683759,2321149.83131731,0.0,1.0
2011-05-11,76.51,77.6,76.41,77.3,914800,29.0791749370585,29.4934515111193,29.0411679119153,29.3794304356897,2406923.44784525,0.0,1.0
2011-05-12,76.56,76.7,75.37,76.38,735000,29.0981784496301,29.1513882848306,28.6458948504261,29.0297658043723,1933853.01067584,0.0,1.0
2011-05-13,75.64,76.7,75.24,76.49,1090300,28.7485138183127,29.1513882848306,28.5964857177399,29.0715735320298,2868680.18712907,0.0,1.0
2011-05-16,75.64,76.26,75.0,75.2,822900,28.7485138183127,28.9841573742005,28.5052688573962,28.5812829076826,2165126.04419748,0.0,1.0
2011-05-17,74.98,75.63,74.62,75.5,872200,28.4976674523676,28.7447131157984,28.3608421618521,28.6953039831122,2294838.906002,0.0,1.0
2011-05-18,75.87,76.09,74.52,75.0,866100,28.835929976142,28.9195454314571,28.3228351367089,28.5052688573962,2278789.24155966,0.0,1.0
2011-05-19,77.24,77.4,76.01,76.16,676500,29.3566262206038,29.4174374608329,28.8891398113425,28.9461503490573,1779934.09758123,0.0,1.0
2011-05-20,77.02,77.4,76.51,76.62,1032100,29.2730107652888,29.4174374608329,29.0791749370585,29.120982664716,2715550.60179392,0.0,1.0
2011-05-23,76.19,76.46,75.53,75.9,475200,28.9575524566003,29.0601714244869,28.7067060906552,28.847332083685,1250295.17098389,0.0,1.0
2011-05-24,74.95,76.32,74.8,76.26,938900,28.4862653448246,29.0069615892864,28.4292548071099,28.9841573742005,2470332.77785517,0.0,1.0
2011-05-25,76.27,76.52,74.13,74.64,858700,28.9879580767148,29.0829756395728,28.1746077386504,28.3684435668807,2259319.15682632,0.0,1.0
2011-05-26,76.8,76.85,75.87,76.2,588600,29.1893953099738,29.2083988225453,28.835929976142,28.9613531591146,1548661.06405959,0.0,1.0
2011-05-27,77.31,78.04,76.88,76.93,607700,29.383231138204,29.6606824217494,29.2198009300883,29.2388044426599,1598914.93141185,0.0,1.0
2011-05-31,78.28,78.8,77.75,78.58,794200,29.751899282093,29.9495358128377,29.5504620488341,29.8659203575226,2089613.68854252,0.0,1.0
2011-06-01,75.2,78.53,75.07,78.28,1053000,28.5812829076826,29.846916844951,28.5318737749965,29.751899282093,2770540.43570294,0.0,1.0
2011-06-02,76.24,76.59,75.31,75.47,740200,28.9765559691719,29.109580557173,28.6230906353401,28.6839018755693,1947534.6918398,0.0,1.0
2011-06-03,76.37,76.55,74.55,74.92,954500,29.025965101858,29.0943777471158,28.3342372442519,28.4748632372817,2511377.82134706,0.0,1.0
2011-06-06,75.65,77.06,75.44,76.33,706200,28.752314520827,29.2882135753461,28.6724997680263,29.0107622918007,1858077.54576773,0.0,1.0
2011-06-07,76.41,76.76,75.43,75.48,1120600,29.1646907436307,29.2982811344208,28.7906376494184,28.8097219909599,2935914.75914072,0.325,1.0
2011-06-08,75.57,76.33,75.31,75.99,969200,28.8440738057345,29.1341557971644,28.744835229719,29.0043822746826,2539254.4927353,0.0,1.0
2011-06-09,76.34,77.0,75.52,75.82,850100,29.1379726654727,29.3898859738197,28.824989464193,28.9394955134417,2227218.57642827,0.0,1.0
2011-06-10,75.13,76.63,75.0,76.31,897100,28.6761316001698,29.248661846413,28.626512312162,29.1265220605478,2350356.17564263,0.0,1.0
2011-06-13,74.85,75.89,74.57,75.09,659800,28.5692592875377,28.9662135915997,28.4623869749056,28.6608641269366,1728642.29705608,0.0,1.0
2011-06-14,76.36,76.59,75.37,75.6,924000,29.1456064020892,29.2333943731799,28.7677364395687,28.8555244106593,2420832.80157597,0.0,1.0
2011-06-15,75.02,76.19,74.92,75.65,879000,28.6341460487786,29.0807196408483,28.5959773656957,28.8746087522008,2302935.10020051,0.0,1.0
2011-06-16,74.44,75.0,74.06,74.56,798600,28.4127676868979,28.626512312162,28.2677266911829,28.4585701065973,2092291.20707637,0.0,1.0
2011-06-17,75.44,76.25,75.11,75.32,761900,28.7944545177267,29.1036208506981,28.6684978635532,28.7486520980273,1996139.08173239,0.0,1.0
2011-06-20,75.66,75.99,74.79,75.04,547900,28.8784256205091,29.0043822746826,28.546358077688,28.6417797853952,1435470.01296912,0.0,1.0
2011-06-21,77.11,77.56,76.16,76.18,507600,29.4318715252109,29.6036305990838,29.0692690359235,29.07690277254,1329886.0715151,0.0,1.0
2011-06-22,76.9,77.82,76.47,76.81,755800,29.3517172907368,29.7028691750993,29.1875919534804,29.3173654759622,1980157.39332372,0.0,1.0
2011-06-23,76.15,76.44,75.52,75.98,1041800,29.0654521676152,29.1761413485555,28.824989464193,29.0005654063743,2729462.7842877,0.0,1.0
2011-06-24,75.29,76.49,75.04,76.17,658000,28.7372014931024,29.195225690097,28.6417797853952,29.0730859042318,1723926.38900106,0.0,1.0
2011-06-27,75.7,75.85,74.91,75.1,712700,28.8936930937422,28.9509461183665,28.5921604973874,28.6646809952449,1867237.59489523,0.0,1.0
2011-06-28,77.32,77.41,75.68,75.79,569700,29.5120257596849,29.5463775744595,28.8860593571256,28.9280449085168,1492584.89941323,0.0,1.0
2011-06-29,78.68,79.17,77.65,78.12,725900,30.0311198496121,30.2181463967182,29.6379824138584,29.817375224348,1901820.92063203,0.0,1.0
2011-06-30,79.9,80.47,79.01,79.17,1069100,30.4967777832233,30.7143392767957,30.1570765037856,30.2181463967182,2800987.38978881,0.0,1.0
2011-07-01,81.05,81.26,79.6,79.72,380600,30.9357176386764,31.0158718731505,30.3822717339746,30.4280741536741,997152.558744386,0.0,1.0
2011-07-05,79.98,81.2,79.69,81.02,675300,30.5273127296896,30.9929706633008,30.4166235487492,30.9242670337516,1769251.50530763,0.0,1.0
2011-07-06,79.81,80.32,79.58,79.87,1076400,30.4624259684487,30.6570862521714,30.3746379973581,30.4853271782984,2820113.01690083,0.0,1.0
2011-07-07,79.71,80.67,79.69,80.56,829700,30.4242572853658,30.7906766429615,30.4166235487492,30.7486910915703,2173771.6184714,0.0,1.0
2011-07-08,79.19,79.37,78.72,78.96,737700,30.2257801333348,30.294483762884,30.0463873228453,30.1379921622442,1932736.31788159,0.0,1.0
2011-07-11,77.84,78.49,77.5,78.49,828000,29.7105029117159,29.9585993517546,29.5807293892341,29.9585993517546,2169317.70530833,0.0,1.0
2011-07-12,77.62,78.39,77.4,77.45,736300,29.6265318089336,29.9204306686718,29.5425607061512,29.5616450476927,1929068.38939435,0.0,1.0
2011-07-13,78.03,79.08,77.54,77.84,773900,29.7830234095734,30.1837945819436,29.5959968624673,29.7105029117159,2027578.46876584,0.0,1.0
2011-07-14,77.18,78.4,76.84,78.17,679900,29.4585896033689,29.92424753698,29.3288160808871,29.8364595658894,1781303.27033712,0.0,1.0
2011-07-15,77.91,77.97,76.67,77.68,788000,29.7372209898739,29.7601221997236,29.2639293196462,29.6494330187833,2064519.74853015,0.0,1.0
2011-07-18,76.76,77.27,76.14,77.16,854200,29.2982811344208,29.4929414181435,29.0616352993069,29.4509558667523,2237960.36699804,0.0,1.0
2011-07-19,78.25,78.29,77.27,77.43,602900,29.8669945123557,29.8822619855889,29.4929414181435,29.5540113110761,1579567.20353912,0.0,1.0
2011-07-20,77.65,78.75,77.47,78.71,737700,29.6379824138584,30.0578379277701,29.5692787843092,30.042570454537,1932736.31788159,0.0,1.0
2011-07-21,79.46,79.87,78.19,78.19,670700,30.3288355776586,30.4853271782984,29.844093302506,29.844093302506,1757199.74027814,0.0,1.0
2011-07-22,79.01,79.52,78.79,79.41,679000,30.1570765037856,30.3517367875083,30.0731054010033,30.3097512361172,1778945.31630961,0.0,1.0
2011-07-25,79.59,80.0,78.18,78.7,513900,30.3784548656663,30.5349464663062,29.8402764341977,30.0387535862287,1346391.74970767,0.0,1.0
2011-07-26,76.41,79.34,76.01,79.29,1641000,29.1646907436307,30.2830331579591,29.0120160112991,30.2639488164177,4299336.17682484,0.0,1.0
2011-07-27,75.29,76.78,75.15,76.37,1003200,28.7372014931024,29.3059148710373,28.6837653367864,29.1494232703975,2628332.75599676,0.0,1.0
2011-07-28,75.47,77.14,75.05,75.05,870100,28.8059051226516,29.4433221301357,28.6455966537035,28.6455966537035,2279617.55481736,0.0,1.0
2011-07-29,74.86,75.27,73.23,74.6,1169600,28.573076155846,28.7295677564858,27.950926621595,28.4738375798305,3064292.25619399,0.0,1.0
2011-08-01,74.39,75.75,73.74,75.46,760300,28.3936833453564,28.9127774352836,28.1455869053177,28.8020882543433,1991947.16346126,0.0,1.0
2011-08-02,72.52,74.65,72.42,74.18,1255000,27.6799289717065,28.4929219213719,27.6417602886237,28.3135291108824,3288035.89391541,0.0,1.0
2011-08-03,73.42,73.51,71.6,72.3,1436000,28.0234471194525,28.0577989342271,27.328777087344,27.5959578689242,3762246.64833667,0.0,1.0
2011-08-04,70.53,72.89,70.25,72.68,1457500,26.9203721783572,27.8211530991132,26.8134998657251,27.7409988646392,3818575.55010494,0.0,1.0
2011-08-05,70.58,71.96,68.3,71.81,2053200,26.9394565198986,27.4661843464424,26.0692105456089,27.4089313218181,5379279.12142399,0.0,1.0
2011-08-08,66.32,68.78,66.15,68.15,2580500,25.3134706205678,26.2524202244067,25.2485838593269,26.0119575209846,6760778.18665235,0.0,1.0
2011-08-09,69.76,69.9,65.29,66.53,3147700,26.626473318619,26.679909474935,24.9203331848141,25.3936248550419,8246813.21376694,0.0,1.0
2011-08-10,68.33,69.78,66.72,68.78,2804800,26.0806611505338,26.6341070552356,25.4661453528993,26.2524202244067,7348432.72928598,0.0,1.0
2011-08-11,70.84,71.68,67.92,68.53,1535300,27.0386950959141,27.3593120338103,25.9241695498939,26.1569985166995,4022407.5760385,0.0,1.0
2011-08-12,71.57,72.36,70.67,71.9,893100,27.3173264824191,27.6188590787739,26.9738083346732,27.4432831365927,2339876.37996482,0.0,1.0
2011-08-15,72.09,73.1,71.5,72.5,1072900,27.5158036344501,27.9013073335873,27.2906084042611,27.67229523509,2810943.19568274,0.0,1.0
2011-08-16,71.16,72.54,70.83,71.5,1108600,27.1608348817793,27.6875627083231,27.0348782276058,27.2906084042611,2904475.37210727,0.0,1.0
2011-08-17,71.52,72.34,70.95,71.38,835200,27.2982421408777,27.6112253421574,27.0806806473053,27.2448059845617,2188181.3375284,0.0,1.0
2011-08-18,68.89,69.67,67.04,69.67,1976700,26.2944057757979,26.5921215038444,25.5882851387646,26.5921215038444,5178853.02908572,0.0,1.0
2011-08-19,67.77,69.94,67.46,67.59,1123400,25.8669165252696,26.6951769481682,25.7485936077127,25.7982128957204,2943250.61611519,0.0,1.0
2011-08-22,68.15,69.44,67.91,69.08,876000,26.0119575209846,26.5043335327537,25.9203526815856,26.3669262736554,2295075.25344214,0.0,1.0
2011-08-23,70.55,70.61,68.15,68.65,867800,26.9280059149737,26.9509071248235,26.0119575209846,26.202800936399,2273591.67230262,0.0,1.0
2011-08-24,71.19,71.28,70.21,70.41,737800,27.1722854867042,27.2066373014788,26.7982323924919,26.8745697586577,1932998.31277353,0.0,1.0
2011-08-25,70.41,72.08,70.18,71.64,896000,26.8745697586577,27.5119867661419,26.7867817875671,27.3440445605772,2347474.23183124,0.0,1.0
2011-08-26,71.2,71.5,68.4,69.93,1364800,27.1761023550125,27.2906084042611,26.1073792286918,26.6913600798599,3575706.28527151,0.0,1.0
2011-08-29,72.7,72.9,71.63,72.36,833300,27.7486326012557,27.8249699674215,27.3402276922689,27.6188590787739,2183203.43458144,0.0,1.0
2011-08-30,73.37,73.82,72.18,72.5,843700,28.004362777911,28.176121851784,27.5501554492247,27.67229523509,2210450.90334377,0.0,1.0
2011-08-31,73.8,74.92,73.41,74.11,1012600,28.1684881151674,28.5959773656957,28.0196302511442,28.2868110327244,2652960.27583964,0.0,1.0
2011-09-01,73.47,74.81,73.2,73.96,1359700,28.0425314609939,28.5539918143046,27.9394760166701,28.2295580081,3562344.54578229,0.0,1.0
2011-09-02,71.66,72.93,71.37,72.11,1170800,27.3516782971937,27.8364205723464,27.2409891162534,27.5234373710667,3067436.19489734,0.0,1.0
2011-09-06,70.88,70.92,68.66,69.31,1135800,27.0539625691473,27.0692300423804,26.2066178047073,26.454714244746,2975737.98271642,0.0,1.0
2011-09-07,71.8,71.98,70.86,71.24,832200,27.5291626735292,27.5981772874739,27.1687530229286,27.3144505412565,2170496.81854126,0.325,1.0
2011-09-08,70.4,71.58,70.22,71.08,1293000,26.9923823428475,27.4448114787078,26.9233677289027,27.25310421775,3372329.23140334,0.0,1.0
2011-09-09,68.52,70.17,68.3,69.52,1508200,26.2715630416465,26.904197002807,26.1872118468251,26.6549775635619,3933601.66032677,0.0,1.0
2011-09-12,68.2,68.56,66.96,67.69,1219100,26.1488703946335,26.2868996225231,25.6734363874584,25.9533289884567,3179587.44470519,0.0,1.0
2011-09-13,69.87,70.2,68.23,68.44,1665500,26.7891726462323,26.9156994384644,26.160372830291,26.2408898798932,4343862.59466533,0.0,1.0
2011-09-14,70.78,71.63,68.89,69.88,1401100,27.1380798611754,27.4639822048035,26.4134264147552,26.7930067914515,3654269.51749359,0.0,1.0
2011-09-15,71.93,72.11,70.21,71.58,1369800,27.5790065613782,27.6480211753229,26.9195335836836,27.4448114787078,3572634.63354701,0.0,1.0
2011-09-16,71.12,72.8,70.86,72.41,1294000,27.2684407986266,27.9125771954446,27.1687530229286,27.7630455318976,3374937.37466042,0.0,1.0
2011-09-19,69.69,70.02,69.03,69.87,1066000,26.7201580322876,26.8466848245197,26.4671044478234,26.7891726462323,2780280.71204637,0.0,1.0
2011-09-20,69.17,70.32,68.72,69.56,1178300,26.5207824808915,26.9617091810943,26.3482459460296,26.6703141444385,3073175.19981636,0.0,1.0
2011-09-21,65.26,68.66,65.26,68.53,1798500,25.0216317002021,26.3252410747146,25.0216317002021,26.2753971868656,4690745.64785685,0.0,1.0
2011-09-22,63.96,64.24,61.82,62.84,1994200,24.523192821712,24.6305488878484,23.702685744813,24.0937685571667,5201159.28326724,0.0,1.0
2011-09-23,65.27,65.39,63.31,63.46,1540300,25.0254658454213,25.0714755880511,24.273973382467,24.3314855607543,4017323.05887901,0.0,1.0
2011-09-26,66.45,66.58,64.08,65.66,1129300,25.4778949812815,25.5277388691305,24.5692025643419,25.1749975089683,2945376.18021948,0.0,1.0
2011-09-27,68.12,69.39,67.62,67.94,1313200,26.1181972328803,26.6051336757129,25.9264899719226,26.0491826189355,3425013.72519634,0.0,1.0
2011-09-28,66.58,68.15,66.54,67.85,900300,25.5277388691305,26.1296996685378,25.5124022882539,26.0146753119631,2348111.37434836,0.0,1.0
2011-09-29,68.35,68.36,66.96,67.72,773900,26.2063825729209,26.21021671814,25.6734363874584,25.9648314241141,2018442.06665355,0.0,1.0
2011-09-30,66.58,68.07,66.22,67.34,1142300,25.5277388691305,26.0990265067845,25.389709641241,25.8191339057863,2979282.04256151,0.0,1.0
2011-10-03,64.89,66.88,64.82,65.38,1089800,24.8797683270934,25.6427632257051,24.8529293105593,25.067641442832,2842354.52156486,0.0,1.0
2011-10-04,65.91,65.99,62.74,63.71,1700000,25.2708511394472,25.3015243012004,24.0554271049752,24.4273391912332,4433843.53703454,0.0,1.0
2011-10-05,67.89,68.27,65.6,65.71,877000,26.0300118928398,26.1757094111676,25.1519926376534,25.1941682350641,2287341.63645841,0.0,1.0
2011-10-06,70.06,70.09,67.08,67.53,1265200,26.8620214053963,26.8735238410537,25.7194461300882,25.8919826649502,3299822.84885653,0.0,1.0
2011-10-07,69.74,71.46,69.5,70.44,1378400,26.7393287583833,27.3988017360779,26.6473092731236,27.0077189237241,3595064.6655579,0.0,1.0
2011-10-10,71.28,71.33,70.16,70.59,538900,27.3297871221331,27.3489578482289,26.9003628575878,27.0652311020115,1405528.40123995,0.0,1.0
2011-10-11,71.47,71.65,70.64,71.09,1044600,27.4026358812971,27.4716504952418,27.0844018281072,27.2569383629692,2724466.44634487,0.0,1.0
2011-10-12,72.71,73.4,71.82,72.3,1249100,27.8780698884722,28.1426259085939,27.5368309639675,27.7208699344869,3257831.74241756,0.0,1.0
2011-10-13,71.18,72.35,70.75,72.35,826000,27.2914456699416,27.7400406605826,27.1265774255179,27.7400406605826,2154326.33034737,0.0,1.0
2011-10-14,73.23,73.31,71.9,72.35,726000,28.0774454398682,28.1081186016215,27.5675041257207,27.7400406605826,1893512.00463946,0.0,1.0
2011-10-17,70.95,72.82,70.84,72.78,767900,27.203260329901,27.9202454858829,27.1610847324903,27.9049089050063,2002793.20711108,0.0,1.0
2011-10-18,73.49,74.0,70.75,71.05,850200,28.1771332155663,28.3726746217431,27.1265774255179,27.2416017820926,2217443.39716869,0.0,1.0
2011-10-19,73.39,74.27,72.93,73.24,766700,28.1387917633747,28.4761965426603,27.9624210832936,28.0812795850874,1999663.43520258,0.0,1.0
2011-10-20,72.88,74.38,72.4,73.31,1488400,27.9432503571978,28.518372140071,27.7592113866784,28.1081186016215,3881960.42383661,0.0,1.0
2011-10-21,74.56,74.57,73.72,73.93,687000,28.5873867540158,28.5912208992349,28.2653185556068,28.3458356052091,1791794.41761337,0.0,1.0
2011-10-24,74.88,75.07,74.07,74.58,670900,28.7100794010287,28.7829281601927,28.3995136382772,28.5950550444541,1749803.3111744,0.0,1.0
2011-10-25,73.95,74.83,72.78,73.8,627300,28.3535038956474,28.690908674933,27.9049089050063,28.29599171736,1636088.26516575,0.0,1.0
2011-10-26,76.26,76.75,74.83,74.85,1350800,29.2391914412721,29.4270645570106,28.690908674933,28.6985769653713,3523079.91166251,0.0,1.0
2011-10-27,79.84,80.04,77.95,78.12,1241900,30.6118154297294,30.6884983341124,29.8871619833092,29.9523424520348,3239053.11096659,0.0,1.0
2011-10-28,80.2,80.26,78.61,79.21,991000,30.7498446576189,30.7728495289338,30.1402155677733,30.3702642809226,2584669.96776544,0.0,1.0
2011-10-31,78.42,79.76,78.29,78.61,945100,30.0673668086094,30.5811422679761,30.0175229207604,30.1402155677733,2464956.1922655,0.0,1.0
2011-11-01,77.4,77.94,74.79,75.41,1235200,29.6762839962557,29.88332783809,28.6755720940563,28.9132890976439,3221578.55114416,0.0,1.0
2011-11-02,77.93,78.62,77.33,78.27,784600,29.8794936928708,30.1440497129925,29.6494449797216,30.0098546303221,2046349.1995043,0.0,1.0
2011-11-03,79.23,79.42,77.26,78.17,507400,30.3779325713609,30.4507813305249,29.6226059631875,29.9715131781306,1323371.88864196,0.0,1.0
2011-11-04,78.59,78.74,77.07,78.35,714700,30.132547277335,30.1900594556224,29.5497572040236,30.0405277920753,1864039.98583447,0.0,1.0
2011-11-07,79.66,79.77,78.65,78.71,916500,30.5428008157846,30.5849764131953,30.15555214865,30.1785570199649,2390363.29511304,0.0,1.0
2011-11-08,79.99,80.25,78.45,79.63,467200,30.6693276080167,30.7690153837147,30.0788692442669,30.5312983801271,1218524.52970738,0.0,1.0
2011-11-09,77.48,78.6,77.21,77.53,859200,29.7069571580089,30.1363814225542,29.6034352370917,29.7261278841047,2240916.6864824,0.0,1.0
2011-11-10,79.2,79.64,77.9,78.12,567600,30.3664301357035,30.5351325253463,29.8679912572134,29.9523424520348,1480382.11271812,0.0,1.0
2011-11-11,79.89,80.44,79.48,79.84,541500,30.6309861558251,30.8418641428786,30.4737862018398,30.6118154297294,1412309.57370836,0.0,1.0
2011-11-14,79.13,80.01,78.63,79.82,545800,30.3395911191694,30.676995898455,30.1478838582117,30.604147139291,1423524.5897138,0.0,1.0
2011-11-15,78.48,79.1,78.21,78.44,777100,30.0903716799243,30.3280886835119,29.9868497590072,30.0750350990477,2026788.12507621,0.0,1.0
2011-11-16,77.45,78.35,77.05,77.7,795700,29.6954547223514,30.0405277920753,29.5420889135853,29.7913083528303,2075299.58965788,0.0,1.0
2011-11-17,76.64,77.59,76.21,77.24,773500,29.3848889595999,29.7491327554196,29.2200207151763,29.6149376727492,2017398.80935072,0.0,1.0
2011-11-18,77.83,77.97,76.09,76.62,539000,29.8411522406793,29.8948302737475,29.1740109725464,29.3772206691616,1405789.21556566,0.0,1.0
2011-11-21,75.76,76.73,75.42,76.27,605000,29.0474841803143,29.4193962665723,28.9171232428631,29.2430255864912,1577926.67053289,0.0,1.0
2011-11-22,75.71,76.25,75.38,75.75,736300,29.0283134542186,29.2353572960529,28.9017866619865,29.0436500350952,1920375.88018737,0.0,1.0
2011-11-23,73.85,74.83,73.76,74.83,814100,28.3151624434558,28.690908674933,28.2806551364834,28.690908674933,2123289.42558814,0.0,1.0
2011-11-25,73.14,73.69,72.96,73.25,395500,28.0429381328959,28.2538161199493,27.9739235189511,28.0851137303066,1031520.6581748,0.0,1.0
2011-11-28,74.7,75.9,74.21,75.2,949200,28.641064787084,29.1011622133825,28.4531916713454,28.8327720480417,2475649.57961952,0.0,1.0
2011-11-29,74.9,75.4,74.52,74.82,815800,28.717747691467,28.9094549524248,28.5720501731392,28.6870745297138,2127723.26912517,0.0,1.0
2011-11-30,77.56,77.69,76.75,76.94,892700,29.7376303197621,29.7874742076111,29.4270645570106,29.4999133161746,2328289.48559456,0.0,1.0
2011-12-01,77.27,77.8,77.0,77.26,512700,29.6264401084067,29.8296498050218,29.5229181874895,29.6226059631875,1337195.04790448,0.0,1.0
2011-12-02,77.3,78.08,77.0,77.73,459900,29.6379425440641,29.9370058711582,29.5229181874895,29.8028107884878,1199485.0839307,0.0,1.0
2011-12-05,78.64,79.38,78.17,78.2,586000,30.1517180034308,30.4354447496482,29.9715131781306,29.983015613788,1528371.94864838,0.0,1.0
2011-12-06,77.69,78.78,77.36,78.23,614900,29.7874742076111,30.205396036499,29.660947415379,29.9945180494455,1603747.28877797,0.0,1.0
2011-12-07,78.07,78.43,76.74,77.32,747200,30.0577814455615,30.1963852795618,29.5457172810605,29.7690234580609,1940725.53577017,0.325,1.0
2011-12-08,77.06,78.89,76.9,78.05,1057900,29.6689206890607,30.3734901785622,29.6073189850606,30.0500812325615,2747716.19953327,0.0,1.0
2011-12-09,77.57,77.81,76.77,77.21,574300,29.8652761205611,29.9576786765613,29.5572676005605,29.7266722865609,1491647.04924091,0.0,1.0
2011-12-12,76.52,76.83,75.55,76.58,622500,29.4610149380603,29.5803682395606,29.0875546075595,29.4841155770604,1616838.39135028,0.0,1.0
2011-12-13,74.82,77.04,74.33,76.45,912800,28.806496833059,29.6612204760607,28.6178416145586,29.4340641925603,2370843.50783058,0.0,1.0
2011-12-14,73.3,74.43,72.99,74.19,809700,28.2212806450578,28.6563426795587,28.1019273435575,28.5639401235585,2103058.70759248,0.0,1.0
2011-12-15,72.37,74.61,71.62,74.48,1240400,27.863220740557,28.7256445965588,27.5744627530564,28.6755932120587,3221729.06125444,0.0,1.0
2011-12-16,73.48,73.93,72.48,72.6,737700,28.2905825620579,28.4638373545583,27.9055719120571,27.9517731900572,1916050.89365318,0.0,1.0
2011-12-19,73.05,74.38,72.8,73.57,626800,28.1250279825576,28.6370921470586,28.0287753200574,28.325233520558,1628006.91357165,0.0,1.0
2011-12-20,74.62,75.14,74.08,74.37,654800,28.7294947030588,28.9297002410592,28.5215889520584,28.6332420405586,1700732.17454805,0.0,1.0
2011-12-21,75.48,75.52,74.43,74.65,667700,29.0606038620595,29.0760042880595,28.6563426795587,28.7410450225588,1734237.74121218,0.0,1.0
2011-12-22,76.67,76.85,75.64,75.72,551700,29.5187665355604,29.5880684525606,29.1222055660596,29.1530064180597,1432947.37430996,0.0,1.0
2011-12-23,76.98,77.27,76.54,76.77,425600,29.6381198370607,29.7497729255609,29.4687151510603,29.5572676005605,1105423.96684125,0.0,1.0
2011-12-27,77.11,77.59,76.79,76.95,242700,29.6881712215608,29.8729763335612,29.5649678135605,29.6265695175607,630372.172820422,0.0,1.0
2011-12-28,76.7,77.45,76.31,77.36,706600,29.5303168550605,29.819074842561,29.3801627015601,29.784423884061,1835273.90735439,0.0,1.0
2011-12-29,77.22,77.48,76.56,76.61,422600,29.7305223930609,29.8306251620611,29.4764153640603,29.4956658965604,1097631.97459378,0.0,1.0
2011-12-30,78.56,78.83,77.04,77.28,678700,30.2464366640619,30.3503895395621,29.6612204760607,29.7536230320609,1762808.37945291,0.0,1.0
2012-01-03,78.93,80.5,78.51,79.65,1021500,30.3888906045622,30.9933573250634,30.2271861315619,30.6660982725628,2653173.36026395,0.0,1.0
2012-01-04,78.8,78.94,78.25,78.56,628400,30.3388392200621,30.3927407110622,30.1270833625617,30.2464366640619,1632162.64277031,0.0,1.0
2012-01-05,77.72,78.66,77.3,78.4,832600,29.9230277180613,30.284937729062,29.7613232450609,30.1848349600618,2162537.58174818,0.0,1.0
2012-01-06,76.67,77.83,76.39,77.72,856200,29.5187665355604,29.9653788895613,29.4109635535602,29.9230277180613,2223834.58742829,0.0,1.0
2012-01-09,77.67,77.72,76.19,76.74,918500,29.9037771855612,29.9230277180613,29.33396142356,29.5457172810605,2385648.29310078,0.0,1.0
2012-01-10,77.86,79.3,77.75,78.39,1003400,29.9769292090614,30.5313445450625,29.9345780375613,30.1809848535618,2606161.67370421,0.0,1.0
2012-01-11,78.57,78.7,77.51,77.6,566700,30.2502867705619,30.300338155062,29.8421754815611,29.8768264400612,1471907.33554732,0.0,1.0
2012-01-12,77.88,78.63,77.55,78.52,670900,29.9846294220614,30.273387409562,29.8575759075611,30.2310362380619,1742549.19960948,0.0,1.0
2012-01-13,76.4,77.15,75.51,77.1,978700,29.4148136600602,29.7035716475608,29.0721541815595,29.6843211150608,2542007.60420003,0.0,1.0
2012-01-17,76.67,76.85,74.94,75.67,1267300,29.5187665355604,29.5880684525606,28.8526981110591,29.1337558855596,3291597.25840677,0.0,1.0
2012-01-18,77.88,77.96,76.7,76.82,684200,29.9846294220614,30.0154302740614,29.5303168550605,29.5765181330605,1777093.69857327,0.0,1.0
2012-01-19,78.68,79.36,77.88,78.57,1278900,30.292637942062,30.5544451840625,29.9846294220614,30.2502867705619,3321726.29509699,0.0,1.0
2012-01-20,78.59,78.93,78.03,78.4,550900,30.2579869835619,30.3888906045622,30.0423810195615,30.1848349600618,1430869.50971064,0.0,1.0
2012-01-23,78.91,79.22,77.64,79.05,849800,30.3811903915622,30.5005436930624,29.8922268660612,30.4350918825623,2207211.67063368,0.0,1.0
2012-01-24,75.03,78.95,74.96,78.8,2239500,28.8873490695591,30.3965908175622,28.8603983240591,30.3388392200621,5816722.21273728,0.0,1.0
2012-01-25,76.36,76.58,75.15,75.49,2099800,29.3994132340602,29.4841155770604,28.9335503475592,29.0644539685595,5453875.10708002,0.0,1.0
2012-01-26,76.37,77.15,76.08,76.43,1308300,29.4032633405602,29.7035716475608,29.29161025206,29.4263639795602,3398087.8191222,0.0,1.0
2012-01-27,76.22,76.89,76.06,76.22,916500,29.3455117430601,29.6034688785606,29.2839100390599,29.3455117430601,2380453.63160246,0.0,1.0
2012-01-30,75.42,75.92,74.82,75.55,920100,29.0375032230594,29.2300085480598,28.806496833059,29.0875546075595,2389804.02229943,0.0,1.0
2012-01-31,75.42,76.27,75.04,76.14,964800,29.0375032230594,29.3647622755601,28.8911991760591,29.31471089106,2505904.70678675,0.0,1.0
2012-02-01,76.73,77.56,76.2,76.37,1958900,29.5418671745605,29.8614260140611,29.3378115300601,29.4032633405602,5087911.20452379,0.0,1.0
2012-02-02,77.19,77.81,77.06,77.35,1293500,29.7189720735608,29.9576786765613,29.6689206890607,29.780573777561,3359647.32403468,0.0,1.0
2012-02-03,78.41,79.3,77.68,77.71,1257600,30.1886850665618,30.5313445450625,29.9076272920612,29.9191776115612,3266403.15013994,0.0,1.0
2012-02-06,77.44,78.8,77.25,78.06,846000,29.815224736061,30.3388392200621,29.7420727125609,30.0539313390615,2197341.81378689,0.0,1.0
2012-02-07,77.76,77.99,76.72,77.38,787600,29.9384281440613,30.0269805935615,29.5380170680605,29.792124097061,2045657.69803611,0.0,1.0
2012-02-08,78.42,78.52,77.16,77.79,756700,30.1925351730618,30.2310362380619,29.7074217540608,29.9499784635613,1965400.17788716,0.0,1.0
2012-02-09,78.47,78.76,78.05,78.38,897300,30.2117857055618,30.3234387940621,30.0500812325615,30.1771347470618,2330584.88121865,0.0,1.0
2012-02-10,77.13,77.69,76.78,77.68,725500,29.6958714345608,29.9114773985612,29.5611177070605,29.9076272920612,1884363.45851346,0.0,1.0
2012-02-13,78.02,78.2,77.22,77.22,582800,30.0385309130615,30.1078328300616,29.7305223930609,29.7305223930609,1513724.36060874,0.0,1.0
2012-02-14,78.29,78.4,77.45,77.89,674100,30.1424837885617,30.1848349600618,29.819074842561,29.9884795285614,1750860.65800679,0.0,1.0
2012-02-15,77.53,78.87,76.82,78.73,994000,29.8498756945611,30.3657899655622,29.5765181330605,30.3118884745621,2581746.76466213,0.0,1.0
2012-02-16,76.95,77.6,76.77,77.49,1063000,29.6265695175607,29.8768264400612,29.5572676005605,29.8344752685611,2760962.58635397,0.0,1.0
2012-02-17,76.84,77.27,76.27,77.2,927100,29.5842183460606,29.7497729255609,29.3647622755601,29.7228221800608,2407985.33754352,0.0,1.0
2012-02-21,76.56,76.89,76.13,76.8,715300,29.4764153640603,29.6034688785606,29.31086078456,29.5688179200605,1857870.68487206,0.0,1.0
2012-02-22,76.43,76.8,76.03,76.3,935000,29.4263639795602,29.5688179200605,29.2723597195599,29.3763125950601,2428504.25046187,0.0,1.0
2012-02-23,76.63,76.69,76.07,76.65,1084300,29.5033661095604,29.5264667485604,29.28776014556,29.5110663225604,2816285.73131102,0.0,1.0
2012-02-24,76.82,77.44,76.41,76.45,1054500,29.5765181330605,29.815224736061,29.4186637665602,29.4340641925603,2738885.27498614,0.0,1.0
2012-02-27,76.97,77.33,76.23,76.53,839300,29.6342697305607,29.7728735645609,29.3493618495601,29.4648650445603,2179939.69776753,0.0,1.0
2012-02-28,76.84,77.37,76.43,77.16,643500,29.5842183460606,29.788273990561,29.4263639795602,29.7074217540608,1671382.33708258,0.0,1.0
2012-02-29,76.99,77.46,76.52,77.32,1069800,29.6419699435607,29.822924949061,29.4610149380603,29.7690234580609,2778624.43544824,0.0,1.0
2012-03-01,78.18,78.39,76.72,77.02,821400,30.1001326170616,30.1809848535618,29.5380170680605,29.6535202630607,2133447.47735762,0.0,1.0
2012-03-02,77.71,78.48,77.51,78.12,769300,29.9191776115612,30.2156358120619,29.8421754815611,30.0770319780616,1998126.54532654,0.0,1.0
2012-03-05,76.77,77.8,76.7,77.3,741000,29.5572676005605,29.9538285700613,29.5303168550605,29.7613232450609,1924622.08512539,0.0,1.0
2012-03-06,75.45,76.05,75.02,75.89,912500,29.0490535425595,29.2800599325599,28.8834989630591,29.2184582285598,2370064.30860583,0.0,1.0
2012-03-07,75.05,75.34,74.5,74.95,776600,29.0394282763094,29.1516392583232,28.8266143449041,29.0007348342358,2007058.45326674,0.375,1.0
2012-03-08,76.83,77.01,75.53,75.73,808800,29.7281715452212,29.7978197409539,29.2251567982632,29.3025436824106,2090276.68941816,0.0,1.0
2012-03-09,76.9,77.38,76.48,77.27,668400,29.7552569546728,29.9409854766266,29.5927444979633,29.8984226903455,1727424.50445981,0.0,1.0
2012-03-12,76.54,76.99,76.45,76.93,629800,29.6159605632075,29.7900810525392,29.5811364653412,29.7668649872949,1627665.99776898,0.0,1.0
2012-03-13,78.54,78.54,76.63,76.69,808400,30.3898294046815,30.3898294046815,29.6507846610739,29.6740007263181,2089242.92250944,0.0,1.0
2012-03-14,78.21,78.93,77.82,78.6,1201800,30.2621410458383,30.5407338287689,30.1112366217508,30.4130454699257,3105952.6772289,0.0,1.0
2012-03-15,79.72,80.27,77.83,77.88,1307200,30.8464120211511,31.0592259525564,30.1151059659582,30.1344526869951,3378350.25767484,0.0,1.0
2012-03-16,79.27,80.4,79.04,79.86,916700,30.6722915318194,31.1095274272522,30.5832966150499,30.9005828400543,2369135.31304355,0.0,1.0
2012-03-19,80.03,80.4,78.88,79.2,814900,30.9663616915795,31.1095274272522,30.521387107732,30.6452061223679,2106041.63477603,0.0,1.0
2012-03-20,78.06,79.2,77.38,79.09,892200,30.2041008827277,30.6452061223679,29.9409854766266,30.6026433360868,2305817.08988486,0.0,1.0
2012-03-21,79.43,79.57,78.07,78.25,753600,30.7342010391374,30.7883718580405,30.2079702269351,30.2776184226677,1947616.85601572,0.0,1.0
2012-03-22,77.89,78.6,77.62,78.6,761700,30.1383220312024,30.4130454699257,30.0338497376035,30.4130454699257,1968550.63591717,0.0,1.0
2012-03-23,78.14,78.18,77.31,78.01,495300,30.2350556363867,30.2505330132162,29.913900067175,30.1847541616909,1280061.87471416,0.0,1.0
2012-03-26,81.02,81.3,78.45,78.52,1416600,31.3494267681091,31.4577684059155,30.3550053068151,30.3820907162667,3661085.50720791,0.0,1.0
2012-03-27,80.1,81.16,79.97,80.83,617200,30.9934471010311,31.4035975870123,30.9431456263353,31.2759092281691,1595102.34014452,0.0,1.0
2012-03-28,79.53,80.04,78.31,79.87,818600,30.7728944812111,30.9702310357869,30.300834487912,30.9044521842616,2115603.97868162,0.0,1.0
2012-03-29,79.29,79.35,77.37,78.98,1189800,30.6800302202342,30.7032462854784,29.9371161324192,30.5600805498057,3074939.6699675,0.0,1.0
2012-03-30,79.43,80.08,79.22,79.53,544300,30.7342010391374,30.9857084126164,30.6529448107826,30.7728944812111,1406698.32103153,0.0,1.0
2012-04-02,80.37,80.7,79.14,79.14,499500,31.0979193946301,31.2256077534733,30.6219900571236,30.6219900571236,1290916.42725565,0.0,1.0
2012-04-03,79.18,80.3,78.71,80.24,793400,30.6374674339531,31.0708339851785,30.4556082562067,31.0476179199343,2050476.6634327,0.0,1.0
2012-04-04,78.4,78.96,77.97,78.2,942900,30.3356585857783,30.552341861391,30.1692767848614,30.2582717016309,2436847.04556426,0.0,1.0
2012-04-05,78.46,78.61,77.74,78.17,667400,30.3588746510225,30.4169148141331,30.0802818680919,30.2466636690088,1724840.08718803,0.0,1.0
2012-04-09,77.9,78.17,77.12,77.37,399000,30.1421913754098,30.2466636690088,29.840382527235,29.9371161324192,1031182.49144145,0.0,1.0
2012-04-10,75.79,77.77,75.47,77.64,1345100,29.3257597476548,30.091889900714,29.201940733019,30.0415884260182,3476299.67227542,0.0,1.0
2012-04-11,77.58,77.79,75.91,76.07,821400,30.018372360774,30.0996285891287,29.3721918781432,29.4341013854611,2122840.34704262,0.0,1.0
2012-04-12,79.17,79.4,77.78,77.79,784900,30.6335980897458,30.7225930065153,30.0957592449214,30.0996285891287,2028509.11662253,0.0,1.0
2012-04-13,78.72,79.37,78.27,78.96,653000,30.4594776004141,30.7109849738931,30.2853571110825,30.552341861391,1687624.47847435,0.0,1.0
2012-04-16,79.41,79.83,78.88,78.98,747300,30.7264623507226,30.8889748074321,30.521387107732,30.5600805498057,1931335.0272035,0.0,1.0
2012-04-17,80.3,80.85,79.75,80.42,583300,31.0708339851785,31.2836479165839,30.8580200537732,31.117266115667,1507490.59463107,0.0,1.0
2012-04-18,80.52,80.99,79.67,80.19,715900,31.1559595577407,31.337818735487,30.8270653001142,31.0282711988975,1850184.3248695,0.0,1.0
2012-04-19,79.89,80.79,79.41,80.31,682900,30.9121908726764,31.2604318513396,30.7264623507226,31.0747033293859,1764898.55490066,0.0,1.0
2012-04-20,80.76,81.1,79.82,80.37,778400,31.2488238187175,31.3803815217681,30.8851054632248,31.0979193946301,2011710.40435595,0.0,1.0
2012-04-23,80.01,80.37,79.26,79.77,793400,30.9586230031648,31.0979193946301,30.6684221876121,30.8657587421879,2050476.66343269,0.0,1.0
2012-04-24,82.17,82.72,80.9,81.1,993600,31.7944013519567,32.007215283362,31.3029946376207,31.3803815217681,2567877.00124366,0.0,1.0
2012-04-25,84.08,84.22,83.08,83.08,903100,32.5334460955643,32.5876169144674,32.1465116748273,32.1465116748273,2333987.23814729,0.0,1.0
2012-04-26,85.29,85.4,83.24,83.53,755700,33.001636744656,33.0441995309371,32.2084211821452,32.3206321641589,1953044.13228647,0.0,1.0
2012-04-27,86.03,86.33,84.99,85.41,833800,33.2879682160014,33.4040485422224,32.8855564184349,33.0480688751444,2154887.12121273,0.0,1.0
2012-04-30,85.28,85.57,83.9,85.53,1061600,32.9977674004486,33.1099783824623,32.4637978998316,33.0945010056329,2743617.37572492,0.0,1.0
2012-05-01,86.39,87.1,85.46,85.75,800100,33.4272646074667,33.7019880461899,33.0674155961813,33.179626578195,2067792.25915364,0.0,1.0
2012-05-02,86.22,86.32,84.8,85.46,911700,33.3614857559414,33.4001791980151,32.8120388784949,33.0674155961813,2356213.22668463,0.0,1.0
2012-05-03,84.57,86.79,84.4,86.47,1055400,32.7230439617254,33.5820383757614,32.6572651102001,33.4582193611256,2727593.98863986,0.0,1.0
2012-05-04,83.7,84.06,83.39,83.94,801900,32.3864110156842,32.5257074071495,32.2664613452558,32.4792752766611,2072444.21024285,0.0,1.0
2012-05-07,84.6,84.67,83.24,83.45,705100,32.7346519943475,32.7617374037991,32.2084211821452,32.2896774105,1822272.61833425,0.0,1.0
2012-05-08,82.3,83.83,82.04,83.83,2033100,31.8447028266525,32.43671249038,31.7440998772609,32.43671249038,5254378.75526217,0.0,1.0
2012-05-09,80.76,81.89,80.53,81.49,2131600,31.2488238187175,31.6860597141503,31.159828901948,31.5312859458555,5508943.85653281,0.0,1.0
2012-05-10,80.57,81.83,80.39,81.34,1531100,31.1753062787775,31.6628436489061,31.1056580830449,31.473245782745,3957001.28482707,0.0,1.0
2012-05-11,80.87,82.22,80.72,80.93,944200,31.2913866049986,31.8137480729935,31.2333464418881,31.3146026702428,2440206.78801758,0.0,1.0
2012-05-14,81.59,82.5,79.79,80.13,1271100,31.5699793879292,31.9220897107999,30.8734974306027,31.0050551336532,3285052.79416347,0.0,1.0
2012-05-15,81.62,82.44,81.05,81.42,921700,31.5815874205513,31.8988736455556,31.3610348007313,31.5042005364039,2382057.39940246,0.0,1.0
2012-05-16,81.61,83.42,81.33,81.98,1248500,31.577718076344,32.2780693778779,31.4693764385376,31.7208838120166,3226644.96382117,0.0,1.0
2012-05-17,80.04,81.55,79.8,81.51,1078300,30.9702310357869,31.5545020110997,30.87736677481,31.5390246342703,2786777.14416369,0.0,1.0
2012-05-18,79.14,80.8,78.73,80.69,879000,30.6219900571236,31.264301195547,30.4633469446215,31.2217384092659,2271702.78189733,0.0,1.0
2012-05-21,80.79,80.93,78.92,79.25,669000,31.2604318513396,31.3146026702428,30.5368644845615,30.6645528434047,1728975.15482288,0.0,1.0
2012-05-22,81.59,82.11,79.94,80.14,1128100,31.5699793879292,31.7711852867124,30.9315375937132,31.0089244778606,2915481.12429849,0.0,1.0
2012-05-23,82.19,82.19,79.79,80.78,888000,31.8021400403714,31.8021400403714,30.8734974306027,31.2565625071323,2294962.53734337,0.0,1.0
2012-05-24,81.97,82.81,81.08,82.14,895200,31.7170144678093,32.0420393812283,31.3726428333534,31.7827933193345,2313570.34170021,0.0,1.0
2012-05-25,81.06,81.71,80.73,81.59,778400,31.3649041449386,31.6164115184176,31.2372157860954,31.5699793879292,2011710.40435595,0.0,1.0
2012-05-29,82.38,82.93,81.22,81.27,803900,31.8756575803114,32.0884715117168,31.4268136522565,31.4461603732934,2077613.04478642,0.0,1.0
2012-05-30,80.82,81.46,80.61,81.25,816800,31.2720398839617,31.5196779132334,31.190783655607,31.4384216848786,2110952.02759242,0.0,1.0
2012-05-31,81.94,82.45,80.28,80.64,976800,31.7054064351872,31.902742989763,31.0630952967638,31.2023916882291,2524458.79107771,0.0,1.0
2012-06-01,79.67,80.86,79.24,80.62,897800,30.8270653001142,31.2875172607912,30.6606834991973,31.1946529998144,2320289.82660685,0.0,1.0
2012-06-04,79.5,79.94,78.27,79.72,786600,30.761286448589,30.9315375937132,30.2853571110825,30.8464120211511,2032902.62598457,0.0,1.0
2012-06-05,79.91,80.22,79.09,79.23,566100,30.9199295610911,31.0398792315196,30.6026433360868,30.65681415499,1463038.6175564,0.0,1.0
2012-06-06,81.08,81.73,79.98,79.98,1040600,31.5177432411297,31.7704138517209,31.0901468232062,31.0901468232062,2676963.49178634,0.375,1.0
2012-06-07,81.76,82.8,81.57,82.25,918800,31.7820755722097,32.1863485491557,31.7082180091139,31.9725503401939,2363630.6517906,0.0,1.0
2012-06-08,81.48,81.81,80.96,81.41,689600,31.6732328476474,31.8015117730245,31.4710963591744,31.6460221665068,1774009.24844884,0.0,1.0
2012-06-11,80.97,82.55,80.91,82.36,467800,31.4749835993374,32.0891675450821,31.4516601583597,32.0153099819862,1203424.48727431,0.0,1.0
2012-06-12,81.53,82.0,80.58,81.58,632500,31.6926690484621,31.8753693361203,31.3233812329827,31.7121052492768,1627118.40145576,0.0,1.0
2012-06-13,81.15,82.14,80.73,81.03,600200,31.5449539222703,31.9297906984015,31.3816898354268,31.498307040315,1544026.03091501,0.0,1.0
2012-06-14,80.81,81.47,80.08,81.41,714100,31.4127877567303,31.6693456074844,31.1290192248356,31.6460221665068,1837035.96913764,0.0,1.0
2012-06-15,81.32,81.97,80.52,80.52,689900,31.6110370050403,31.8637076156315,31.300057792005,31.300057792005,1774781.00421238,0.0,1.0
2012-06-18,83.17,83.38,80.74,80.84,489700,32.3301764351845,32.4118084786063,31.3855770755897,31.4244494772191,1259762.65801247,0.0,1.0
2012-06-19,84.79,85.15,83.52,83.67,784100,32.959909341581,33.0998499874469,32.4662298408875,32.5245384433316,2017112.31396278,0.0,1.0
2012-06-20,85.24,85.74,84.36,84.92,909700,33.1348351489134,33.3291971570605,32.7927580145745,33.0104434636993,2340220.72696332,0.0,1.0
2012-06-21,83.42,85.61,83.24,85.04,645000,32.427357439258,33.2786630349422,32.3573871163251,33.0570903456546,1659274.89160311,0.0,1.0
2012-06-22,83.78,84.02,82.17,83.3,764600,32.5672980851239,32.6605918490345,31.9414524188903,32.3807105573027,1966948.18933292,0.0,1.0
2012-06-25,82.82,83.35,82.48,83.11,517200,32.1941230294815,32.4001467581174,32.0619568639415,32.3068529942068,1330506.93633663,0.0,1.0
2012-06-26,83.32,84.03,82.57,82.96,454400,32.3884850376286,32.6644790891975,32.096942025408,32.2485443917627,1168952.72983636,0.0,1.0
2012-06-27,83.49,83.83,82.84,83.71,416900,32.4545681203986,32.5867342859386,32.2018975098074,32.5400874039833,1072483.25939432,0.0,1.0
2012-06-28,83.32,83.58,81.58,82.57,566600,32.3884850376286,32.4895532818651,31.7121052492768,32.096942025408,1457589.38539895,0.0,1.0
2012-06-29,84.38,86.06,83.99,86.04,770600,32.8005324949004,33.4535888422746,32.6489301285457,33.4458143619487,1982383.30460365,0.0,1.0
2012-07-02,84.53,84.77,83.62,84.77,456300,32.8588410973445,32.9521348612551,32.5051022425169,32.9521348612551,1173840.51633876,0.0,1.0
2012-07-03,85.4,86.45,84.66,85.78,576000,33.1970309915205,33.6051912086293,32.9093752194628,33.3447461177122,1481771.06598975,0.0,1.0
2012-07-05,84.5,86.07,84.47,86.03,889500,32.8471793768557,33.4574760824375,32.8355176563669,33.4419271217858,2288255.83888521,0.0,1.0
2012-07-06,84.56,84.9,83.99,83.99,449000,32.8705028178334,33.0026689833734,32.6489301285457,32.6489301285457,1155061.1260927,0.0,1.0
2012-07-09,84.18,84.33,83.38,83.86,548700,32.7227876916416,32.7810962940857,32.4118084786063,32.5983960064275,1411541.29150794,0.0,1.0
2012-07-10,83.93,84.87,83.44,84.52,567400,32.6256066875681,32.9910072628846,32.4351319195839,32.8549538571816,1459647.40076837,0.0,1.0
2012-07-11,84.99,85.64,84.0,84.12,856300,33.0376541448399,33.2903247554311,32.6528173687086,32.6994642506639,2202848.20105385,0.0,1.0
2012-07-12,84.61,84.78,83.98,84.63,567600,32.8899390186481,32.9560221014181,32.6450428883828,32.897713498974,1460161.90461073,0.0,1.0
2012-07-13,85.53,85.96,84.56,84.56,352200,33.2475651136387,33.4147164406452,32.8705028178334,32.8705028178334,906041.266391648,0.0,1.0
2012-07-16,85.31,85.73,85.2,85.38,364200,33.162045830054,33.3253099168975,33.1192861882616,33.1892565111946,936911.496933101,0.0,1.0
2012-07-17,86.48,86.73,85.39,85.76,513500,33.6168529291181,33.7140339331917,33.1931437513575,33.3369716373864,1320988.61525302,0.0,1.0
2012-07-18,86.97,87.13,86.27,86.54,483800,33.8073276971023,33.8695235397093,33.5352208856964,33.6401763700958,1244584.79466292,0.0,1.0
2012-07-19,88.12,88.57,87.07,87.1,522900,34.2543603158406,34.4292861231729,33.8462000987317,33.8578618192205,1345170.29584382,0.0,1.0
2012-07-20,86.87,87.73,86.54,87.52,404300,33.7684552954729,34.1027579494858,33.6401763700958,34.0211259060641,1040069.51732579,0.0,1.0
2012-07-23,85.41,85.69,84.67,85.3,397300,33.2009182316834,33.3097609562458,32.9132624596257,33.158158589891,1022061.88284328,0.0,1.0
2012-07-24,85.49,86.78,84.53,85.48,517400,33.2320161529869,33.7334701340064,32.8588410973445,33.228128912824,1331021.44017899,0.0,1.0
2012-07-25,85.53,86.56,84.56,85.89,533000,33.2475651136387,33.6479508504217,32.8705028178334,33.3875057595046,1371152.73988288,0.0,1.0
2012-07-26,87.85,88.44,86.71,87.11,742200,34.1494048314411,34.3787520010547,33.7062594528658,33.8617490593835,1909323.75898888,0.0,1.0
2012-07-27,87.98,88.74,87.79,88.74,678500,34.1999389535594,34.4953692059429,34.1260813904635,34.4953692059429,1745454.28519799,0.0,1.0
2012-07-30,87.97,88.25,87.51,87.91,448500,34.1960517133964,34.3048944379588,34.0172386659011,34.1727282724188,1153774.86648681,0.0,1.0
2012-07-31,88.08,89.19,87.86,88.13,575900,34.2388113551888,34.6702950132753,34.1532920716041,34.2582475560035,1481513.81406857,0.0,1.0
2012-08-01,86.65,88.75,86.4,88.62,532400,33.6829360118881,34.4992564461059,33.5857550078146,34.4487223239876,1369609.2283558,0.0,1.0
2012-08-02,86.49,87.13,85.23,86.2,755300,33.6207401692811,33.8695235397093,33.1309479087504,33.5080102045558,1943023.76066329,0.0,1.0
2012-08-03,88.82,89.56,87.81,87.9,478800,34.5264671272464,34.8141228993041,34.1338558707894,34.1688410322558,1231722.19860398,0.0,1.0
2012-08-06,88.42,89.26,88.33,88.9,233600,34.3709775207288,34.6975056944159,34.3359923592623,34.55756504855,600940.48787362,0.0,1.0
2012-08-07,89.34,89.96,88.88,89.29,389400,34.7286036157194,34.9696125058218,34.5497905682241,34.7091674149047,1001738.98107015,0.0,1.0
2012-08-08,89.28,90.41,88.88,89.01,814600,34.7052801747418,35.1445383131542,34.5497905682241,34.6003246903423,2095574.14992231,0.0,1.0
2012-08-09,89.96,90.31,89.25,89.37,588200,34.9696125058218,35.1056659115247,34.6936184542529,34.7402653362082,1513155.80037356,0.0,1.0
2012-08-10,90.55,90.75,89.62,89.62,329800,35.1989596754353,35.2767044786942,34.8374463402818,34.8374463402818,848416.836047604,0.0,1.0
2012-08-13,90.61,90.76,89.89,90.14,335400,35.222283116413,35.2805917188571,34.9424018246812,35.0395828287547,862822.943633614,0.0,1.0
2012-08-14,90.91,91.35,90.76,91.09,317300,35.3389003213012,35.5099388884706,35.2805917188571,35.4088706442342,816260.345900256,0.0,1.0
2012-08-15,91.43,91.68,90.66,90.99,357500,35.5410368097742,35.6382178138477,35.2417193172277,35.3699982426048,919675.618214123,0.0,1.0
2012-08-16,91.48,92.12,91.38,91.62,419900,35.5604730105889,35.8092563810171,35.5216006089595,35.6148943728701,1080200.81702968,0.0,1.0
2012-08-17,92.49,92.77,91.52,91.58,601700,35.953084267046,36.0619269916083,35.5760219712407,35.5993454122183,1547884.80973269,0.0,1.0
2012-08-20,92.8,92.97,92.35,92.39,350900,36.0735887120972,36.1396717948672,35.8986629047648,35.9142118654166,902696.991416324,0.0,1.0
2012-08-21,91.98,93.46,91.77,93.22,390600,35.754835018736,36.3301465628513,35.6732029753142,36.2368527989407,1004826.0041243,0.0,1.0
2012-08-22,91.65,92.11,91.32,91.6,393800,35.6265560933589,35.8053691408542,35.4982771679818,35.6071198925442,1013058.06560202,0.0,1.0
2012-08-23,91.1,91.42,90.46,91.24,391800,35.4127578843971,35.5371495696112,35.1639745139689,35.4671792466783,1007913.02717844,0.0,1.0
2012-08-24,91.71,91.91,90.89,91.03,348800,35.6498795343365,35.7276243375954,35.3311258409753,35.3855472032565,897294.701071571,0.0,1.0
2012-08-27,91.62,91.93,91.25,91.63,256300,35.6148943728701,35.7353988179213,35.4710664868412,35.618781613033,659336.673981202,0.0,1.0
2012-08-28,91.99,92.37,91.68,91.93,446000,35.7587222588989,35.9064373850907,35.6382178138477,35.7353988179213,1147343.56845734,0.0,1.0
2012-08-29,91.8,92.3,91.5,92.04,320700,35.684864695803,35.8792267039501,35.5682474909148,35.7781584597136,825006.911220335,0.0,1.0
2012-08-30,91.48,91.75,91.21,91.24,353300,35.5604730105889,35.6654284949883,35.4555175261895,35.4671792466783,908871.037524615,0.0,1.0
2012-08-31,91.54,92.27,89.52,91.86,480000,35.5837964515665,35.8675649834613,34.7985739386524,35.7081881367807,1234809.22165813,0.0,1.0
2012-09-04,91.11,91.53,90.6,91.41,427000,35.4166451245601,35.5799092114036,35.21839587625,35.5332623294483,1098465.70343337,0.0,1.0
2012-09-05,90.02,90.37,88.02,90.21,434700,35.1387074529097,35.2753276218557,34.3580207732183,35.2128726874804,1113634.98650146,0.375,1.0
2012-09-06,91.54,91.66,90.46,90.46,403400,35.7320293294752,35.7788705302567,35.3104585224418,35.3104585224418,1033449.16851781,0.0,1.0
2012-09-07,92.09,92.22,91.38,91.7,533400,35.9467181663903,35.9974628005703,35.6695743950999,35.7944842638505,1366489.30710808,0.0,1.0
2012-09-10,92.48,92.79,92.06,92.06,429500,36.0989520689302,36.2199585042823,35.935007866195,35.935007866195,1100313.38095785,0.0,1.0
2012-09-11,93.4,94.01,92.76,92.82,490000,36.4580679415882,36.6961773788941,36.2082482040869,36.2316688044777,1255305.13776332,0.0,1.0
2012-09-12,93.08,94.6,92.96,93.72,543000,36.3331580728376,36.926479949403,36.2863168720561,36.5829778103388,1391083.04041936,0.0,1.0
2012-09-13,93.2,93.47,92.29,93.05,707100,36.3799992736191,36.4853919753774,36.0247868343595,36.3214477726422,1811482.16920907,0.0,1.0
2012-09-14,93.72,94.83,93.42,93.66,721100,36.5829778103388,37.0162589175675,36.4658748083851,36.5595572099481,1847348.03028803,0.0,1.0
2012-09-17,93.27,93.8,93.0,93.46,647400,36.4073233074083,36.6142052775265,36.3019306056499,36.4814885419789,1658539.89017954,0.0,1.0
2012-09-18,94.12,94.22,92.94,93.45,823000,36.7391151462771,36.7781494802617,36.2785100052592,36.4775851085805,2108400.2619984,0.0,1.0
2012-09-19,93.99,94.37,93.18,93.87,806400,36.6883705120972,36.8367009812385,36.3721924068221,36.6415293113157,2065873.59814764,0.0,1.0
2012-09-20,89.59,92.21,89.34,92.21,1204100,34.9708598167761,35.9935593671718,34.8732739818147,35.9935593671718,3084720.23751187,0.0,1.0
2012-09-21,88.07,89.85,87.8,89.84,1107100,34.3775379402106,35.072349085136,34.2721452384523,35.0684456517375,2836221.05717914,0.0,1.0
2012-09-24,89.35,89.55,87.78,87.99,1063900,34.8771774152131,34.9552460831823,34.2643383716554,34.346310473023,2725549.25727837,0.0,1.0
2012-09-25,89.43,90.0,89.17,89.65,642200,34.9084048824008,35.1309005861128,34.8069156140409,34.9942804171668,1645218.28463593,0.0,1.0
2012-09-26,88.62,89.34,88.26,88.59,581200,34.5922267771258,34.8732739818147,34.4517031747813,34.5805164769304,1488945.6042205,0.0,1.0
2012-09-27,89.37,89.73,88.2,88.8,451300,34.88498428201,35.0255078843545,34.4282825743906,34.662488578298,1156161.65035222,0.0,1.0
2012-09-28,88.23,88.55,87.5,88.55,627000,34.4399928745859,34.5649027433366,34.1550422364986,34.5649027433366,1606278.20689307,0.0,1.0
2012-10-01,88.86,89.33,88.58,88.79,446700,34.6859091786887,34.8693705484162,34.5766130435319,34.6585851448995,1144377.15314057,0.0,1.0
2012-10-02,88.84,89.21,88.47,88.91,398600,34.6781023118918,34.8225293476347,34.5336752761489,34.705426345681,1021152.30186217,0.0,1.0
2012-10-03,88.66,89.09,88.25,88.72,402100,34.6078405107196,34.7756881468532,34.4477997413829,34.6312611111103,1030118.7671319,0.0,1.0
2012-10-04,89.51,89.76,89.06,89.2,379300,34.9396323495884,35.0372181845499,34.7639778466579,34.8186259142363,971708.650517611,0.0,1.0
2012-10-05,90.05,90.88,89.74,90.32,375900,35.1504177531051,35.474402725177,35.0294113177529,35.2558104548634,962998.369969864,0.0,1.0
2012-10-08,89.91,90.27,89.57,89.75,169000,35.0957696855267,35.2362932878712,34.9630529499792,35.0333147511514,432952.180167351,0.0,1.0
2012-10-09,88.77,90.2,88.59,90.2,416900,34.6507782781026,35.208969254082,34.5805164769304,35.208969254082,1068034.1059868,0.0,1.0
2012-10-10,88.4,88.79,87.97,88.61,590200,34.5063512423597,34.6585851448995,34.3385036062261,34.5883233437273,1512002.22919982,0.0,1.0
2012-10-11,88.86,89.28,88.63,88.75,318600,34.6859091786887,34.8498533814239,34.5961302105242,34.6429714113057,816204.524268154,0.0,1.0
2012-10-12,88.95,89.11,88.09,88.95,388500,34.7210400792748,34.7834950136502,34.3853448070075,34.7210400792748,995277.644940922,0.0,1.0
2012-10-15,88.98,89.09,88.6,89.0,392400,34.7327503794702,34.7756881468532,34.5844199103288,34.7405572462671,1005268.84909863,0.0,1.0
2012-10-16,89.99,90.2,88.75,88.75,393200,35.1269971527144,35.208969254082,34.6429714113057,34.6429714113057,1007318.32687457,0.0,1.0
2012-10-17,89.77,89.91,89.1,89.91,364400,35.0411216179483,35.0957696855267,34.7795915802517,35.0957696855267,933537.126940725,0.0,1.0
2012-10-18,88.82,89.43,88.39,89.37,588500,34.6702954450949,34.9084048824008,34.5024478089613,34.88498428201,1507647.08892595,0.0,1.0
2012-10-19,88.17,88.6,87.56,88.22,618100,34.4165722741952,34.5844199103288,34.1784628368893,34.4360894411875,1583477.76663574,0.0,1.0
2012-10-22,87.87,88.28,87.39,87.39,492600,34.2994692722415,34.4595100415782,34.1121044691156,34.1121044691156,1261965.94053513,0.0,1.0
2012-10-23,86.99,87.71,84.19,86.7,1090100,33.9559671331773,34.2370143378662,32.8630057816093,33.842767564622,2792669.6544404,0.0,1.0
2012-10-24,86.95,87.33,86.56,87.29,618500,33.9403533995834,34.0886838687248,33.7881194970436,34.073070135131,1584502.50552371,0.0,1.0
2012-10-25,87.03,87.91,86.74,87.22,465100,33.9715808667711,34.3150830058353,33.8583812982158,34.0457461013418,1191515.14198719,0.0,1.0
2012-10-26,86.71,87.28,86.59,87.11,395900,33.8466709980205,34.0691667017325,33.799829797239,34.0028083339588,1014235.31436837,0.0,1.0
2012-10-31,86.38,86.98,86.09,86.21,571300,33.7178576958714,33.9520636997788,33.6046581273161,33.6514993280976,1463583.31674324,0.0,1.0
2012-11-01,87.74,87.88,86.22,86.55,572600,34.2487246380615,34.3033727056399,33.6554027614961,33.7842160636452,1466913.71812914,0.0,1.0
2012-11-02,87.38,88.5,87.36,88.21,505200,34.1082010357171,34.5453855763443,34.1003941689202,34.432186007789,1294245.21550619,0.0,1.0
2012-11-05,87.79,87.92,86.94,87.19,393200,34.2682418050538,34.3189864392338,33.936449966185,34.0340358011464,1007318.32687457,0.0,1.0
2012-11-06,87.72,88.3,87.48,87.86,360300,34.2409177712646,34.4673169083751,34.1472353697017,34.295565838843,923033.553339033,0.0,1.0
2012-11-07,86.63,87.46,86.5,87.36,468300,33.8154435308328,34.1394285029047,33.7646988966529,34.1003941689202,1199713.05309095,0.0,1.0
2012-11-08,86.52,87.09,86.42,86.56,796900,33.7725057634498,33.9950014671618,33.7334714294652,33.7881194970436,2041536.04955835,0.0,1.0
2012-11-09,86.28,86.87,86.2,86.4,454700,33.6788233618868,33.9091259323958,33.6475958946992,33.7256645626683,1164871.93089997,0.0,1.0
2012-11-12,86.98,87.2,86.29,86.49,270100,33.9520636997788,34.0379392345449,33.6827267952853,33.7607954632544,691954.934101784,0.0,1.0
2012-11-13,86.59,87.47,86.24,86.41,337800,33.799829797239,34.1433319363032,33.663209628293,33.7295679960668,865391.990890716,0.0,1.0
2012-11-14,85.18,86.91,85.01,86.83,515500,33.2494456880566,33.9247396659896,33.1830873202828,33.893512198802,1320632.24187141,0.0,1.0
2012-11-15,84.84,85.34,84.15,85.19,579700,33.116728952509,33.3119006224319,32.8473920480155,33.253349121455,1485102.83339061,0.0,1.0
2012-11-16,84.94,85.39,83.83,85.05,516300,33.1557632864936,33.3314177894242,32.7224821792649,33.1987010538766,1322681.71964736,0.0,1.0
2012-11-19,85.52,86.09,85.14,85.75,647600,33.3821624236041,33.6046581273161,33.2338319544627,33.4719413917686,1659052.25962353,0.0,1.0
2012-11-20,84.99,85.65,84.81,85.59,458500,33.1752804534859,33.432907057784,33.1050186523137,33.4094864573933,1174606.95033568,0.0,1.0
2012-11-21,86.08,86.12,84.85,84.97,313600,33.6007546939177,33.6163684275115,33.1206323859075,33.167473586689,803395.288168527,0.0,1.0
2012-11-23,87.98,88.05,86.94,87.26,347100,34.3424070396245,34.3697310734137,33.936449966185,34.0613598349356,889217.17003602,0.0,1.0
2012-11-26,87.99,88.03,87.21,87.67,442300,34.346310473023,34.3619242066168,34.0418426679433,34.2214006042723,1133105.02537289,0.0,1.0
2012-11-27,88.46,88.73,88.07,88.21,588200,34.5297718427504,34.6351645445088,34.3775379402106,34.432186007789,1506878.53475998,0.0,1.0
2012-11-28,89.3,89.42,87.9,88.12,607600,34.8576602482208,34.9045014490023,34.3111795724369,34.3970551072029,1556578.37082652,0.0,1.0
2012-11-29,89.9,90.14,89.23,89.65,579000,35.0918662521283,35.1855486536912,34.8303362144316,34.9942804171668,1483309.54033666,0.0,1.0
2012-11-30,89.83,90.13,89.55,89.63,519300,35.0645422183391,35.1816452202928,34.9552460831823,34.9864735503699,1330367.26130713,0.0,1.0
2012-12-03,89.18,90.37,88.89,89.96,470800,34.8108190474394,35.2753276218557,34.6976194788841,35.115286852519,1206117.67114076,0.0,1.0
2012-12-04,89.57,90.08,89.16,89.35,535100,34.9630529499792,35.1621280533005,34.8030121806424,34.8771774152131,1370844.44738195,0.0,1.0
2012-12-05,90.19,90.99,89.5,89.88,710500,35.2050658206835,35.5173404925601,34.93572891619,35.0840593853313,1820192.44975682,0.0,1.0
2012-12-06,90.35,90.56,89.34,90.44,554100,35.3514445731256,35.4336117381545,34.9562596365583,35.3866590724237,1416149.62569474,0.215,1.0
2012-12-07,91.52,91.91,90.11,90.36,808800,35.8092330640007,35.9618292276256,35.2575392416641,35.3553572952699,2067103.08114402,0.0,1.0
2012-12-10,91.95,92.54,91.32,91.34,467200,35.9774801162026,36.2083307227122,35.730978621116,35.7388040654045,1194053.60968161,0.0,1.0
2012-12-11,91.66,92.43,91.28,91.96,430000,35.8640111740199,36.1652907791257,35.7153277325391,35.9813928383468,1098979.13562306,0.0,1.0
2012-12-12,91.28,92.1,91.08,92.1,546900,35.7153277325391,36.036170948366,35.6370732896545,36.036170948366,1397748.11458663,0.0,1.0
2012-12-13,91.44,91.59,90.99,91.16,410900,35.7779312868468,35.8366221190103,35.6018587903564,35.6683750668083,1050164.01587794,0.0,1.0
2012-12-14,90.35,91.58,90.24,90.98,641500,35.3514445731256,35.832709396866,35.3084046295391,35.5979460682122,1639523.5244237,0.0,1.0
2012-12-17,91.48,91.55,90.49,90.89,487800,35.7935821754237,35.8209712304333,35.4062226831449,35.5627315689141,1246702.37757425,0.0,1.0
2012-12-18,92.33,92.39,90.91,91.19,491100,36.1261635576833,36.1496398905487,35.5705570132026,35.680113233241,1255136.4034988,0.0,1.0
2012-12-19,91.49,92.52,91.46,92.29,325000,35.797494897568,36.2005052784237,35.7857567311353,36.1105126691064,830623.765296495,0.0,1.0
2012-12-20,91.79,92.06,91.12,91.33,296100,35.9148765618949,36.0205200597891,35.6527241782314,35.7348913432603,756762.1443209,0.0,1.0
2012-12-21,91.26,91.69,90.8,91.14,455200,35.7075022882507,35.8757493404526,35.527517069616,35.6605496225199,1163384.42450143,0.0,1.0
2012-12-24,91.25,91.61,90.7,91.29,202100,35.7035895661064,35.8444475632987,35.4883898481737,35.7192404546833,516520.193742837,0.0,1.0
2012-12-26,91.03,91.67,90.84,91.2,227600,35.6175096789333,35.8679238961641,35.543167958193,35.6840259553853,581692.212250716,0.0,1.0
2012-12-27,91.01,91.03,89.76,90.62,408900,35.6096842346449,35.6175096789333,35.120593966616,35.4570880710199,1045052.48501458,0.0,1.0
2012-12-28,90.24,91.05,90.18,90.63,415700,35.3084046295391,35.6253351232218,35.2849282966737,35.4610007931641,1062431.68995001,0.0,1.0
2012-12-31,91.01,91.3,90.0,90.04,294200,35.6096842346449,35.7231531768276,35.2144992980776,35.2301501866545,751906.190000704,0.0,1.0
2013-01-02,92.27,93.21,91.59,92.29,663200,36.102687224818,36.4704831063757,35.8366221190103,36.1105126691064,1694983.63429119,0.0,1.0
2013-01-03,91.68,92.33,91.39,92.21,500600,35.8718366183083,36.1261635576833,35.7583676761257,36.0792108919526,1279416.17509977,0.0,1.0
2013-01-04,91.75,92.03,91.34,91.56,652600,35.899225673318,36.0087818933564,35.7388040654045,35.8248839525776,1667892.52071536,0.0,1.0
2013-01-07,92.02,92.23,91.38,91.83,529500,36.0048691712122,36.087036336241,35.7544549539814,35.9305274504718,1353277.79607537,0.0,1.0
2013-01-08,91.99,92.28,91.52,91.88,395400,35.9931310047795,36.1065999469622,35.8092330640007,35.950091061193,1010549.65168688,0.0,1.0
2013-01-09,92.54,93.2,91.92,91.92,359400,36.2083307227122,36.4665703842314,35.9657419497699,35.9657419497699,918542.09614634,0.0,1.0
2013-01-10,93.5,93.84,92.67,92.76,556800,36.5839520485584,36.7169846014622,36.2591961105872,36.2944106098853,1423050.19236027,0.0,1.0
2013-01-11,94.25,94.65,93.38,93.56,439700,36.8774062093757,37.0339150951449,36.5369993828276,36.6074283814237,1123770.06031037,0.0,1.0
2013-01-14,94.52,94.8,94.3,94.3,408100,36.9830497072699,37.0926059273084,36.8969698200968,36.8969698200968,1043007.87266923,0.0,1.0
2013-01-15,95.2,95.37,94.2,94.34,305700,37.2491148130776,37.3156310895295,36.8578425986545,36.9126207086737,781297.492465043,0.0,1.0
2013-01-16,95.33,95.82,94.28,94.58,366900,37.2999802009526,37.4917035860199,36.8891443758084,37.0065260401353,937710.336883952,0.0,1.0
2013-01-17,95.19,95.89,95.02,95.75,985300,37.2452020909334,37.5190926410295,37.1786858144814,37.4643145310103,2518195.67983581,0.0,1.0
2013-01-18,95.36,95.86,94.82,95.05,589300,37.3117183673853,37.5073544745968,37.1004313715968,37.1904239809141,1506112.56888992,0.0,1.0
2013-01-22,94.44,95.21,93.66,95.06,855000,36.9517479301161,37.2530275352218,36.6465556028661,37.1943367030584,2185179.4440877,0.0,1.0
2013-01-23,93.7,94.66,93.45,94.46,817200,36.662206491443,37.0378278172891,36.5643884378372,36.9595733744045,2088571.51077014,0.0,1.0
2013-01-24,94.35,94.79,93.3,93.74,664200,36.916533430818,37.0886932051641,36.5056976056737,36.6778573800199,1697539.39972287,0.0,1.0
2013-01-25,94.92,95.41,94.07,94.16,659000,37.1395585930391,37.3312819781064,36.8069772107795,36.8421917100776,1684249.41947813,0.0,1.0
2013-01-28,94.84,95.31,94.67,95.13,482200,37.1082568158853,37.2921547566641,37.0417405394334,37.221725758068,1232390.09115683,0.0,1.0
2013-01-29,95.69,96.04,94.76,94.76,734900,37.4408381981449,37.577783473193,37.0769550387314,37.0769550387314,1878232.01574275,0.0,1.0
2013-01-30,95.28,95.74,94.66,95.74,520100,37.2804165902314,37.4604018088661,37.0378278172891,37.4604018088661,1329253.60101756,0.0,1.0
2013-01-31,95.66,96.04,94.96,95.38,640000,37.4291000317122,37.577783473193,37.1552094816161,37.3195438116738,1635689.87627618,0.0,1.0
2013-02-01,95.94,96.02,95.54,95.81,370300,37.5386562517507,37.5699580289045,37.3821473659815,37.4877908638757,946399.939351669,0.0,1.0
2013-02-04,95.29,96.08,94.54,94.81,503900,37.2843293123757,37.5934343617699,36.9908751515584,37.0965186494526,1287850.20102432,0.0,1.0
2013-02-05,95.84,96.33,95.35,95.41,372600,37.4995290303084,37.6912524153757,37.3078056452411,37.3312819781064,952278.199844536,0.0,1.0
2013-02-06,96.7,96.79,95.64,95.68,463200,37.8360231347122,37.8712376340103,37.4212745874238,37.4369254760007,1183830.54795488,0.0,1.0
2013-02-07,96.46,97.23,96.27,96.54,560100,37.7421178032507,38.0433974083565,37.6677760825103,37.7734195804045,1431484.21828482,0.0,1.0
2013-02-08,97.49,97.52,95.99,96.15,506400,38.1451281841065,38.1568663505392,37.5582198624718,37.6208234167795,1294239.61460352,0.0,1.0
2013-02-11,97.98,98.46,96.94,97.07,402000,38.3368515691738,38.5246622320969,37.9299284661738,37.9807938540488,1027417.70353597,0.0,1.0
2013-02-12,98.59,99.31,97.95,97.95,345400,38.5755276199719,38.8572436143565,38.3251134027411,38.3251134027411,882761.380102798,0.0,1.0
2013-02-13,99.23,99.61,98.53,99.0,437200,38.8259418372026,38.9746252786834,38.5520512871065,38.7359492278853,1117380.64673116,0.0,1.0
2013-02-14,99.23,99.55,98.66,98.98,535000,38.8259418372026,38.951148945818,38.6029166749815,38.7281237835969,1367334.50594962,0.0,1.0
2013-02-15,100.06,100.19,98.67,98.89,732800,39.1506977751738,39.2015631630488,38.6068293971257,38.6929092842988,1872864.90833622,0.0,1.0
2013-02-19,100.3,100.75,99.1,99.45,482600,39.2446031066353,39.4206756031257,38.7750764493276,38.9120217243757,1233412.39732951,0.0,1.0
2013-02-20,98.7,100.39,98.54,100.3,593600,38.6185675635584,39.2798176059334,38.5559640092507,39.2446031066353,1517102.36024615,0.0,1.0
2013-02-21,98.28,98.88,98.13,98.58,506200,38.4542332335007,38.6889965621545,38.3955424013372,38.5716148978276,1293728.46151719,0.0,1.0
2013-02-22,98.02,98.53,97.61,98.15,878700,38.3525024577507,38.5520512871065,38.1920808498372,38.4033678456257,2245751.08481856,0.0,1.0
2013-02-25,97.27,99.13,97.27,98.08,609500,38.0590482969334,38.7868146157603,38.0590482969334,38.3759787906161,1557739.03060989,0.0,1.0
2013-02-26,97.97,98.16,96.73,97.94,697000,38.3329388470295,38.4072805677699,37.8477613011449,38.3212006805968,1781368.50588203,0.0,1.0
2013-02-27,99.42,99.61,97.73,97.79,673800,38.900283557943,38.9746252786834,38.239033515568,38.2625098484334,1722074.74786701,0.0,1.0
2013-02-28,101.4,101.89,99.56,99.56,826600,39.6750025425007,39.866725927568,38.9550616679622,38.9550616679622,2112595.70582795,0.0,1.0
2013-03-01,101.12,101.57,100.12,101.47,538000,39.5654463224623,39.7415188189526,39.1741741080392,39.7023915975103,1375001.80224466,0.0,1.0
2013-03-04,102.87,103.22,100.08,100.67,700300,40.2501726977027,40.3871179727507,39.1585232194622,39.3893738259719,1789802.53180657,0.0,1.0
2013-03-05,101.33,103.7,101.1,102.78,871400,39.815860539693,40.7471108059426,39.7254860412806,40.385612812293,2217683.1243412,0.43,1.0
2013-03-06,100.8,102.17,100.73,101.59,570000,39.6076062607427,40.1459239251992,39.5801009786172,39.9180230161592,1450630.45773983,0.0,1.0
2013-03-07,100.43,100.99,100.29,100.8,548100,39.4622211980793,39.6822634550834,39.4072106338282,39.6076062607427,1394895.70857403,0.0,1.0
2013-03-08,100.5,101.92,100.07,100.97,585100,39.4897264802048,40.047690774751,39.3207654614338,39.6744048030475,1489059.44004135,0.0,1.0
2013-03-11,100.45,100.99,100.07,100.32,482500,39.4700798501151,39.6822634550834,39.3207654614338,39.418998611882,1227945.95764819,0.0,1.0
2013-03-12,100.45,100.94,100.18,100.44,394500,39.4700798501151,39.6626168249937,39.363988047631,39.4661505240972,1003988.97469888,0.0,1.0
2013-03-13,99.79,100.58,99.59,100.49,551000,39.2107443329317,39.5211610883482,39.1321578125731,39.4857971541868,1402276.1091485,0.0,1.0
2013-03-14,100.9,100.97,99.16,99.84,552900,39.646899520922,39.6744048030475,38.963196793802,39.2303909630213,1407111.54400763,0.0,1.0
2013-03-15,99.99,101.72,99.95,100.8,989100,39.2893308532903,39.9691042543923,39.2736135492186,39.6076062607427,2517225.5890359,0.0,1.0
2013-03-18,98.63,99.95,98.52,99.43,533500,38.7549425148517,39.2736135492186,38.7117199286545,39.0692885962862,1357739.20913017,0.0,1.0
2013-03-19,97.79,99.21,97.34,98.52,618200,38.4248791293455,38.9828434238917,38.2480594585386,38.7117199286545,1573297.80521888,0.0,1.0
2013-03-20,98.88,98.91,97.55,98.23,606900,38.8531756653,38.8649636433538,38.3305753049152,38.5977694741345,1544539.69263561,0.0,1.0
2013-03-21,96.51,98.85,96.45,98.56,732800,37.9219253990504,38.8413876872462,37.8983494429428,38.7274372327262,1864950.87619604,0.0,1.0
2013-03-22,97.28,98.28,96.15,96.46,734900,38.2244835024311,38.6174161042241,37.7804696624049,37.9022787689607,1870295.30419824,0.0,1.0
2013-03-25,96.79,99.28,96.63,98.56,819700,38.0319465275524,39.0103487060172,37.9690773112656,38.7274372327262,2086108.39685849,0.0,1.0
2013-03-26,98.22,98.4,96.76,97.15,691700,38.5938401481165,38.6645680164393,38.0201585494987,38.173402264198,1760352.78529586,0.0,1.0
2013-03-27,98.39,98.92,97.32,98.06,538600,38.6606386904214,38.8688929693717,38.2402008065028,38.5309709318297,1370718.53427837,0.0,1.0
2013-03-28,100.3,100.47,98.21,98.37,643100,39.4111399598462,39.477938502151,38.5899108220986,38.6527800383855,1636667.45153067,0.0,1.0
2013-04-01,98.69,100.28,98.47,100.24,459000,38.7785184709593,39.4032813078103,38.6920732985648,39.3875640037386,1168139.26333786,0.0,1.0
2013-04-02,98.99,100.53,98.8,99.22,602800,38.8963982514972,39.5015144582586,38.8217410571565,38.9867727499096,1534105.33320275,0.0,1.0
2013-04-03,97.18,99.66,97.02,99.31,645300,38.1851902422517,39.1596630946986,38.1223210259649,39.022136684071,1642266.37610441,0.0,1.0
2013-04-04,96.76,97.62,96.16,96.82,863300,38.0201585494987,38.3580805870407,37.7843989884228,38.0437345056062,2197068.902047,0.0,1.0
2013-04-05,96.7,96.71,93.87,95.4,1144400,37.9965825933911,38.000511919409,36.8845833303166,37.4857702110601,2912458.76462711,0.0,1.0
2013-04-08,96.64,97.11,96.04,96.45,727800,37.9730066372835,38.1576849601262,37.7372470762076,37.8983494429428,1852226.04761938,0.0,1.0
2013-04-09,96.6,97.14,96.07,97.01,666800,37.9572893332118,38.16947293818,37.7490350542614,38.1183916999469,1696983.13898406,0.0,1.0
2013-04-10,97.62,97.81,96.77,96.97,554800,38.3580805870407,38.4327377813814,38.0240878755166,38.1026743958752,1411946.97886676,0.0,1.0
2013-04-11,97.78,98.09,97.08,97.6,566900,38.4209498033276,38.5427589098835,38.1458969820724,38.3502219350048,1442741.06402229,0.0,1.0
2013-04-12,97.75,98.28,97.16,97.58,942800,38.4091618252738,38.6174161042241,38.1773315902159,38.342363282969,2399393.67641598,0.0,1.0
2013-04-15,95.9,97.99,95.73,97.1,1082000,37.6822365119566,38.5034656497041,37.6154379696518,38.1537556341083,2753652.90399034,0.0,1.0
2013-04-16,97.05,97.99,95.84,96.29,1106300,38.1341090040186,38.5034656497041,37.658660555849,37.8354802266559,2815495.57087293,0.0,1.0
2013-04-17,95.07,96.41,94.4,96.21,1086100,37.3561024524683,37.8826321388711,37.092837609267,37.8040456185125,2764087.26342321,0.0,1.0
2013-04-18,94.5,95.62,94.28,95.43,1025100,37.1321308694463,37.5722153834545,37.0456856970518,37.4975581891139,2608844.35478789,0.0,1.0
2013-04-19,95.96,96.19,94.23,94.39,754100,37.7058124680642,37.7961869664766,37.0260390669622,37.088908283249,1919158.64593264,0.0,1.0
2013-04-22,95.16,96.02,94.56,95.95,1178100,37.3914663866297,37.7293884241718,37.1557068255539,37.7018831420463,2998224.10923384,0.0,1.0
2013-04-23,94.52,95.6,93.82,95.05,916200,37.1399895214821,37.5643567314187,36.864936700227,37.3482438004325,2331697.58838812,0.0,1.0
2013-04-24,95.34,95.61,94.5,94.54,679600,37.4621942549525,37.5682860574366,37.1321308694463,37.147848173518,1729558.70014033,0.0,1.0
2013-04-25,95.87,96.37,95.55,95.83,965400,37.6704485339028,37.8669148347994,37.544710101329,37.6547312298311,2456909.90158251,0.0,1.0
2013-04-26,95.87,96.42,95.76,96.09,467200,37.6704485339028,37.886561464889,37.6272259477056,37.7568937062973,1189007.98220359,0.0,1.0
2013-04-29,96.84,97.07,96.08,96.29,476700,38.0515931576421,38.1419676560545,37.7529643802794,37.8354802266559,1213185.15649925,0.0,1.0
2013-04-30,97.98,98.02,96.0,96.61,786500,38.4995363236862,38.5152536277579,37.7215297721359,37.9612186592297,2001615.53510943,0.0,1.0
2013-05-01,96.54,98.57,96.38,98.06,919400,37.9337133771042,38.7313665587441,37.8708441608173,38.5309709318297,2339841.47867718,0.0,1.0
2013-05-02,97.71,97.98,96.69,96.78,603200,38.3934445212021,38.4995363236862,37.9926532673731,38.0280172015345,1535123.31948888,0.0,1.0
2013-05-03,98.8,100.1,98.08,98.12,829400,38.8217410571565,39.3325534394875,38.5388295838655,38.5545468879372,2110794.56429722,0.0,1.0
2013-05-06,99.98,100.68,98.96,99.04,839900,39.2854015272724,39.5604543485275,38.8846102734434,38.9160448815869,2137516.70430821,0.0,1.0
2013-05-07,100.93,101.15,100.11,100.11,602500,39.6586874989758,39.7451326713703,39.3364827655055,39.3364827655055,1533341.84348815,0.0,1.0
2013-05-08,101.66,101.74,100.61,100.86,645200,39.9455282982847,39.9769629064282,39.532949066402,39.6311822168503,1642011.87953287,0.0,1.0
2013-05-09,101.1,102.16,100.89,101.6,630800,39.7254860412806,40.1419945991813,39.6429701949041,39.9219523421772,1605364.37323208,0.0,1.0
2013-05-10,101.21,101.79,100.65,100.82,590600,39.7687086274779,39.9966095365179,39.5486663704737,39.6154649127786,1503056.75147569,0.0,1.0
2013-05-13,101.01,101.74,100.38,101.28,396900,39.6901221071193,39.9769629064282,39.4425745679896,39.7962139096034,1010096.89241568,0.0,1.0
2013-05-14,101.97,102.13,100.26,100.26,681000,40.0673374048406,40.1302066211275,39.3954226557744,39.3954226557744,1733121.65214179,0.0,1.0
2013-05-15,101.48,102.08,101.03,101.69,564100,39.874800429962,40.1105599910378,39.6979807591551,39.9573162763385,1435615.16001936,0.0,1.0
2013-05-16,101.65,102.34,101.2,101.35,469800,39.9415989722668,40.2127224675041,39.7647793014599,39.8237191917289,1195624.89306346,0.0,1.0
2013-05-17,102.69,103.0,100.06,100.44,723200,40.3502488781316,40.4720579846875,39.3168361354158,39.4661505240972,1840519.20532885,0.0,1.0
2013-05-20,102.79,103.15,102.15,102.5,311500,40.3895421383109,40.5309978749564,40.1380652731634,40.2755916837909,792756.820326239,0.0,1.0
2013-05-21,103.04,104.43,102.31,103.15,760000,40.4877752887592,41.0339516052516,40.2009344894503,40.5309978749564,1934173.9436531,0.0,1.0
2013-05-22,102.17,103.75,102.02,103.0,521100,40.1459239251992,40.7667574360323,40.0869840349303,40.4720579846875,1326181.63426004,0.0,1.0
2013-05-23,101.16,101.78,100.55,101.78,770600,39.7490619973882,39.9926802104999,39.5093731102944,39.9926802104999,1961150.58023563,0.0,1.0
2013-05-24,101.26,101.39,100.33,100.46,695600,39.7883552575675,39.8394364958006,39.4229279379,39.4740091761331,1770278.15158566,0.0,1.0
2013-05-28,101.21,102.24,100.74,101.85,812500,39.7687086274779,40.1734292073247,39.5840303046351,40.0201854926254,2067784.64370808,0.0,1.0
2013-05-29,101.56,101.94,99.81,100.75,656100,39.9062350381054,40.0555494267868,39.2186029849676,39.587959630653,1669752.00583,0.0,1.0
2013-05-30,102.82,103.1,101.53,101.56,668400,40.4013301163647,40.5113512448668,39.8944470600517,39.9062350381054,1701055.0841286,0.0,1.0
2013-05-31,101.27,103.83,101.25,102.69,1128500,39.7922845835854,40.7981920441757,39.7844259315496,40.3502488781316,2871993.80975333,0.0,1.0
2013-06-03,102.66,102.84,101.57,101.66,716700,40.3384609000778,40.4091887684006,39.9101643641234,39.9455282982847,1823976.92817918,0.0,1.0
2013-06-04,102.01,103.23,101.63,102.37,674300,40.0830547089123,40.5624324830999,39.933740320231,40.2245104455578,1716070.38184906,0.0,1.0
2013-06-05,98.48,101.13,98.31,100.83,1055100,38.8649636433538,39.9107816130419,38.7978734339776,39.7923871259074,2673519.75299657,0.43,1.0
2013-06-06,99.31,99.34,97.8,98.37,520400,39.1925217244259,39.2043611731394,38.5966028058489,38.8215523314045,1318642.47887349,0.0,1.0
2013-06-07,99.8,100.53,98.65,99.71,811200,39.3858993867456,39.6739926387729,38.93205385273,39.3503810406053,2055501.11234084,0.0,1.0
2013-06-10,99.48,100.15,98.89,99.83,423000,39.2596119338021,39.5240262884025,39.0267694424376,39.3977388354591,1071840.44689371,0.0,1.0
2013-06-11,98.54,99.94,97.62,98.43,551200,38.8886425407807,39.4411501474084,38.5255661135682,38.8452312288314,1396686.65325724,0.0,1.0
2013-06-12,98.0,99.47,97.67,99.17,442100,38.6755324639386,39.2556654508977,38.5452985280906,39.1372709637631,1120237.97061869,0.0,1.0
2013-06-13,99.54,99.61,97.35,97.85,415500,39.283290831229,39.3109162115604,38.4190110751471,38.6163352203713,1052836.18365091,0.0,1.0
2013-06-14,98.14,100.0,98.09,99.69,664200,38.7307832246013,39.4648290448353,38.7110508100789,39.3424880747963,1683017.55278204,0.0,1.0
2013-06-17,97.96,98.76,97.43,98.65,582200,38.6597465323206,38.9754651646793,38.450582938383,38.93205385273,1475237.60799413,0.0,1.0
2013-06-18,99.24,99.44,97.78,97.93,472900,39.1648963440945,39.2438260021842,38.5887098400399,38.6479070836072,1198282.14500245,0.0,1.0
2013-06-19,97.82,99.33,97.47,99.27,480900,38.6044957716579,39.2004146902349,38.4663688700009,39.176735792808,1218553.35912809,0.0,1.0
2013-06-20,95.85,96.71,95.53,96.26,674700,37.8270386394746,38.1664361692602,37.7007511865311,37.9888444385584,1709623.52132195,0.0,1.0
2013-06-21,95.17,95.63,94.5,95.26,1254500,37.5586778019697,37.740216015576,37.2942634473693,37.5941961481101,3178779.76507838,0.0,1.0
2013-06-24,93.98,94.74,92.95,93.91,681300,37.0890463363362,37.3889790370769,36.6825585971744,37.0614209560048,1726347.27297561,0.0,1.0
2013-06-25,95.76,95.91,93.69,94.29,664800,37.7915202933343,37.8507175369015,36.9745983321062,37.2113873063752,1684537.89384146,0.0,1.0
2013-06-26,96.91,97.84,96.22,96.43,653600,38.2453658273499,38.6123887374668,37.9730585069405,38.0559346479347,1656158.19406555,0.0,1.0
2013-06-27,97.33,97.91,97.07,97.63,440400,38.4111181093382,38.6400141177982,38.3085095538216,38.5295125964727,1115930.33761699,0.0,1.0
2013-06-28,97.27,97.86,96.56,97.06,494700,38.3874392119113,38.6202817032758,38.1072389256929,38.3045630709171,1253521.20349484,0.0,1.0
2013-07-01,97.87,98.76,97.56,97.87,389300,38.6242281861803,38.9754651646793,38.5018872161413,38.6242281861803,986447.957389409,0.0,1.0
2013-07-02,98.12,98.38,96.9,97.03,411300,38.7228902587924,38.8254988143089,38.2414193444454,38.2927236222037,1042193.79623494,0.0,1.0
2013-07-03,97.87,98.03,97.28,97.61,170100,38.6242281861803,38.687371912652,38.3913856948158,38.5216196306637,431016.690346618,0.0,1.0
2013-07-05,97.94,98.44,97.47,97.7,392800,38.6518535665117,38.8491777117358,38.4663688700009,38.5571379768041,995316.61356938,0.0,1.0
2013-07-08,97.35,97.9,96.56,97.14,771500,38.4190110751471,38.6360676348937,38.1072389256929,38.336134934153,1954905.21224231,0.0,1.0
2013-07-09,98.72,98.79,96.81,97.65,811500,38.9596792330614,38.9873046133928,38.205900998305,38.5374055622816,2056261.28287055,0.0,1.0
2013-07-10,98.37,98.74,97.87,98.16,433700,38.8215523314045,38.9675721988704,38.6242281861803,38.7386761904103,1098953.19578676,0.0,1.0
2013-07-11,100.14,100.3,99.28,99.93,429800,39.520079805498,39.5832235319698,39.1806822757125,39.4372036645039,1089070.97890051,0.0,1.0
2013-07-12,100.95,102.12,100.45,100.63,588600,39.8397449207612,40.3014834205858,39.642420775537,39.7134574678177,1491454.57929465,0.0,1.0
2013-07-15,100.98,101.93,100.9,101.0,311100,39.8515843694747,40.2265002454006,39.8200125062388,39.8594773352836,788296.839311187,0.0,1.0
2013-07-16,100.65,101.49,100.12,101.37,338600,39.7213504336267,40.0528549976033,39.5121868396891,40.0054972027495,857979.137868107,0.0,1.0
2013-07-17,101.31,101.92,100.79,101.27,356300,39.9818183053226,40.2225537624961,39.7766011942895,39.9660323737047,902829.199121107,0.0,1.0
2013-07-18,101.54,102.27,101.18,101.18,670200,40.0725874121257,40.360680664153,39.9305140275643,39.9305140275643,1698220.96337627,0.0,1.0
2013-07-19,101.76,102.33,101.16,101.16,387300,40.1594100360244,40.3843595615799,39.9226210617554,39.9226210617554,981380.153857997,0.0,1.0
2013-07-22,101.53,102.38,101.31,101.65,460900,40.0686409292213,40.4040919761024,39.9818183053226,40.1159987240751,1167875.32381397,0.0,1.0
2013-07-23,98.91,101.73,98.8,101.68,640400,39.0346624082466,40.1475705873109,38.9912510962973,40.1278381727885,1622710.69075823,0.0,1.0
2013-07-24,99.32,99.84,98.53,99.51,602100,39.1964682073304,39.4016853183635,38.8846960578762,39.2714513825156,1525662.25313168,0.0,1.0
2013-07-25,100.35,100.6,98.98,99.25,483000,39.6029559464922,39.7016180191043,39.062287788578,39.168842826999,1223874.55283608,0.0,1.0
2013-07-26,100.55,100.71,99.58,100.09,362600,39.6818856045819,39.7450293310536,39.299076762847,39.5003473909756,918792.780245054,0.0,1.0
2013-07-29,100.88,101.21,100.24,100.24,430100,39.8121195404298,39.9423534762778,39.5595446345429,39.5595446345429,1089831.14943022,0.0,1.0
2013-07-30,100.59,101.33,100.48,101.09,569300,39.6976715361998,39.9897112711316,39.6542602242505,39.894995681424,1442550.27521652,0.0,1.0
2013-07-31,99.86,101.57,99.71,101.13,468800,39.4095782841725,40.0844268608392,39.3503810406053,39.9107816130419,1187893.14776305,0.0,1.0
2013-08-01,100.84,101.32,100.32,100.68,379700,39.7963336088119,39.9857647882271,39.5911164977787,39.7331898823402,962122.50043863,0.0,1.0
2013-08-02,100.44,101.0,100.13,100.29,455200,39.6384742926326,39.8594773352836,39.5161333225936,39.5792770490653,1153432.08374944,0.0,1.0
2013-08-05,99.53,100.58,99.53,100.36,441000,39.2793443483245,39.6937250532953,39.2793443483245,39.6069024293967,1117450.67867642,0.0,1.0
2013-08-06,99.09,99.84,98.83,99.67,664400,39.1056991005273,39.4016853183635,39.0030905450107,39.3345951089873,1683524.33313517,0.0,1.0
2013-08-07,98.34,98.6,97.85,98.32,581200,38.809712882691,38.9123214382076,38.6163352203713,38.801819916882,1472703.70622842,0.0,1.0
2013-08-08,99.45,99.62,98.51,98.81,342300,39.2477724850887,39.3148626944649,38.8768030920672,38.9951975792017,867354.574401219,0.0,1.0
2013-08-09,98.67,99.2,97.94,99.1,508900,38.939946818539,39.1491104124766,38.6518535665117,39.1096455834318,1289502.60856787,0.0,1.0
2013-08-12,98.36,98.82,97.85,98.4,343100,38.8176058485,38.9991440621062,38.6163352203713,38.8333917801179,869381.695813784,0.0,1.0
2013-08-13,99.1,99.27,97.84,98.08,452900,39.1096455834318,39.176735792808,38.6123887374668,38.7071043271744,1147604.10968832,0.0,1.0
2013-08-14,98.03,99.08,97.91,98.94,368800,38.687371912652,39.1017526176228,38.6400141177982,39.04650185696,934502.971192434,0.0,1.0
2013-08-15,97.73,97.92,96.43,97.15,365200,38.5689774255175,38.6439606007027,38.0559346479347,38.3400814170575,925380.924835891,0.0,1.0
2013-08-16,98.42,98.45,97.22,97.66,427700,38.8412847459269,38.8531241946403,38.3677067973889,38.5413520451861,1083749.78519253,0.0,1.0
2013-08-19,97.41,98.05,97.19,97.94,352300,38.442689972574,38.695264878461,38.3558673486754,38.6518535665117,892693.592058282,0.0,1.0
2013-08-20,96.63,97.51,96.5,97.16,620700,38.1348643060243,38.4821548016189,38.083560028266,38.344027899962,1572792.82597382,0.0,1.0
2013-08-21,94.81,96.6,94.12,96.14,815600,37.4166044174083,38.1230248573109,37.144297096999,37.9414866437046,2066650.28010995,0.0,1.0
2013-08-22,95.82,96.01,94.64,94.71,462300,37.8151991907612,37.8901823659464,37.3495142080321,37.3771395883635,1171422.78628596,0.0,1.0
2013-08-23,96.44,96.49,95.33,96.01,376000,38.0598811308391,38.0796135453616,37.6218215284415,37.8901823659464,952747.063905519,0.0,1.0
2013-08-26,95.68,96.4,95.5,96.31,378800,37.7599484300984,38.0440951992212,37.6889117378177,38.0085768530809,959841.988849495,0.0,1.0
2013-08-27,93.9,94.8,93.67,94.41,615600,37.0574744731003,37.4126579345038,36.9667053662972,37.258745101229,1559869.92696872,0.0,1.0
2013-08-28,94.57,94.68,93.42,93.83,445500,37.3218888277007,37.36530013965,36.8680432936851,37.0298490927689,1128853.2366221,0.0,1.0
2013-08-29,94.76,95.18,94.3,94.35,366700,37.3968720028859,37.5626242848742,37.2153337892797,37.2350662038021,929181.77748445,0.0,1.0
2013-08-30,93.73,95.05,93.71,94.88,449800,36.9903842637241,37.5113200071159,36.9824912979151,37.4442297977397,1139749.01421463,0.0,1.0
2013-09-03,94.6,95.25,93.81,94.8,384100,37.3337282764142,37.5902496652056,37.02195612696,37.4126579345038,973271.668207737,0.0,1.0
2013-09-04,95.7,95.78,94.4,94.56,418800,37.7678413959074,37.7994132591432,37.2547986183245,37.3179423447962,1061198.05947774,0.0,1.0
2013-09-05,95.97,95.98,95.42,95.56,569100,38.0440951992212,38.0480593646062,37.8260661030498,37.8815644184389,1435611.14317467,0.43,1.0
2013-09-06,96.37,97.13,96.27,96.86,451300,38.2026618146186,38.5039383838737,38.1630201607693,38.3969059184804,1138448.97015415,0.0,1.0
2013-09-09,96.22,96.71,95.63,96.6,370800,38.1431993338446,38.3374434377064,37.9093135761334,38.2938376184721,935379.743259828,0.0,1.0
2013-09-10,96.66,96.85,96.26,96.85,324500,38.3176226107817,38.3929417530955,38.1590559953843,38.3929417530955,818583.405306943,0.0,1.0
2013-09-11,97.74,97.75,96.3,96.52,355900,38.7457524723547,38.7497166377396,38.1749126569241,38.2621242953926,897793.016791189,0.0,1.0
2013-09-12,97.56,97.66,97.02,97.53,544900,38.6743974954259,38.7140391492752,38.4603325646394,38.6625049992711,1374564.24515178,0.0,1.0
2013-09-13,97.9,98.26,97.55,97.7,389300,38.8091791185137,38.9518890723713,38.6704333300409,38.729895810815,982047.826459145,0.0,1.0
2013-09-16,99.81,100.15,98.6,98.61,607200,39.5663347070363,39.7011163301241,39.0866706954591,39.0906348608441,1531722.16857434,0.0,1.0
2013-09-17,100.07,100.27,99.15,99.55,367000,39.6694030070446,39.7486863147433,39.3046997916305,39.4632664070279,925793.866710778,0.0,1.0
2013-09-18,101.85,102.2,99.76,99.79,682800,40.375024445563,40.5137702340357,39.5465138801116,39.5584063762664,1722430.65991858,0.0,1.0
2013-09-19,102.3,102.68,101.71,101.71,749400,40.5534118878851,40.7040501725126,40.3195261301739,40.3195261301739,1890435.75943612,0.0,1.0
2013-09-20,101.44,102.74,101.15,102.48,596000,40.2124936647807,40.7278351648222,40.0975328686175,40.6247668648139,1503469.05874557,0.0,1.0
2013-09-23,101.33,101.82,100.9,101.37,346300,40.1688878455464,40.3631319494082,39.9984287339942,40.1847445070861,873576.065509381,0.0,1.0
2013-09-24,101.07,101.6,100.79,101.12,333300,40.0658195455381,40.2759203109396,39.9548229147599,40.0856403724627,840782.277315265,0.0,1.0
2013-09-25,99.77,101.14,99.31,101.01,408900,39.5504780454965,40.0935687032326,39.3681264377895,40.0420345532285,1031490.7686595,0.0,1.0
2013-09-26,100.94,101.13,99.52,99.74,487600,40.0142853955339,40.0896045378477,39.4513739108731,39.5385855493417,1230019.31718849,0.0,1.0
2013-09-27,101.63,101.98,100.42,100.61,488100,40.2878128070944,40.4265585955672,39.8081487955173,39.8834679378311,1231280.61673442,0.0,1.0
2013-09-30,101.37,102.25,100.26,100.92,645500,40.1847445070861,40.5335910609604,39.7447221493583,40.006357064764,1628337.71379239,0.0,1.0
2013-10-01,102.68,102.85,101.59,101.59,330500,40.7040501725126,40.7714409840565,40.2719561455547,40.2719561455547,833718.999858072,0.0,1.0
2013-10-02,103.61,103.63,101.67,101.85,475300,41.0727175533116,41.0806458840814,40.3036694686342,40.375024445563,1198991.34835867,0.0,1.0
2013-10-03,102.38,103.83,101.28,103.74,394300,40.5851252109645,41.1599291917801,40.1490670186217,41.1242517033157,994660.821918421,0.0,1.0
2013-10-04,102.99,103.26,101.45,101.71,482200,40.8269392994456,40.9339717648388,40.2164578301656,40.3195261301739,1216397.28209247,0.0,1.0
2013-10-07,103.78,104.21,101.93,102.15,494600,41.1401083648555,41.3105674764077,40.4067377686425,40.4939494071111,1247677.51083147,0.0,1.0
2013-10-08,103.49,104.46,103.09,103.81,399200,41.0251475686923,41.409671611031,40.8665809532949,41.1520008610103,1007021.55746851,0.0,1.0
2013-10-09,104.0,104.35,103.44,103.57,460700,41.227320003324,41.3660657917967,41.0053267417677,41.0568608917718,1162161.40161759,0.0,1.0
2013-10-10,105.68,105.96,104.45,104.5,477100,41.8932997879931,42.0042964187713,41.4057074456461,41.4255282725708,1203532.02672401,0.0,1.0
2013-10-11,105.76,105.85,105.29,105.53,311600,41.9250131110726,41.960690599537,41.7386973379806,41.8338373072191,786041.877022013,0.0,1.0
2013-10-14,105.18,105.54,104.54,104.93,303200,41.6950915187464,41.837801472604,41.4413849341105,41.595987384123,764852.04465043,0.0,1.0
2013-10-15,105.01,105.3,104.4,104.86,344100,41.6277007072025,41.7426615033656,41.3858866187214,41.5682382264284,868026.347507299,0.0,1.0
2013-10-16,105.48,105.49,104.22,104.25,363300,41.8140164802944,41.8179806456793,41.3145316417926,41.3264241379474,916460.250070916,0.0,1.0
2013-10-17,105.69,105.74,104.81,105.39,408700,41.897263953378,41.9170847803027,41.5484173995038,41.77833899183,1030986.24884113,0.0,1.0
2013-10-18,106.7,106.91,105.39,105.72,346400,42.2976446572565,42.3808921303401,41.77833899183,41.9091564495328,873828.325418566,0.0,1.0
2013-10-21,106.56,106.66,105.76,106.66,514700,42.2421463418674,42.2817879957167,41.9250131110726,42.2817879957167,1298381.75257776,0.0,1.0
2013-10-22,106.72,107.16,106.28,106.82,444800,42.3055729880263,42.4799962649635,42.1311497110892,42.3452146418757,1122052.0760571,0.0,1.0
2013-10-23,110.37,111.95,107.62,108.82,1228800,43.7524933535276,44.3788314843474,42.6623478726705,43.1380477188627,3099769.76407141,0.0,1.0
2013-10-24,110.72,111.09,110.08,110.78,565900,43.8912391420003,44.0379132612429,43.6375325573645,43.91502413431,1427538.82608074,0.0,1.0
2013-10-25,110.22,110.72,109.72,110.56,415900,43.6930308727536,43.8912391420003,43.4948226035068,43.8278124958414,1049148.96230249,0.0,1.0
2013-10-28,109.27,110.53,109.11,110.24,399300,43.3164351611848,43.8159199996866,43.2530085150258,43.7009592035235,1007273.81737769,0.0,1.0
2013-10-29,109.9,110.26,109.35,110.06,282100,43.5661775804357,43.7088875342933,43.3481484842643,43.6296042265946,711625.203812291,0.0,1.0
2013-10-30,109.47,110.35,109.09,110.31,284200,43.3957184688835,43.7445650227577,43.2450801842559,43.728708361218,716922.661905186,0.0,1.0
2013-10-31,109.93,110.88,109.54,109.97,354300,43.5780700765905,43.9546657881593,43.423467626578,43.5939267381302,893756.858244221,0.0,1.0
2013-11-01,111.13,112.04,110.53,110.53,461200,44.0537699227827,44.4145089728118,43.8159199996866,43.8159199996866,1163422.70116352,0.0,1.0
2013-11-04,110.97,112.27,110.49,111.41,260300,43.9903432766237,44.5056847766653,43.8000633381468,44.1647665535609,656632.543609853,0.0,1.0
2013-11-05,110.29,110.86,110.11,110.7,322300,43.7207800304481,43.9467374573894,43.6494250535193,43.8833108112305,813033.687304862,0.0,1.0
2013-11-06,111.25,111.48,110.49,110.92,442800,44.1013399074019,44.1925157112554,43.8000633381468,43.970522449699,1117006.87787339,0.0,1.0
2013-11-07,111.37,112.22,110.99,111.57,391100,44.1489098920211,44.4858639497406,43.9982716073936,44.2281931997198,986588.504824485,0.0,1.0
2013-11-08,111.56,112.07,111.27,111.87,347200,44.2242290343349,44.4264014689666,44.1092682381718,44.3471181612679,875846.40469205,0.0,1.0
2013-11-11,112.05,112.56,111.49,111.58,229900,44.4184731381967,44.6206455728284,44.1964798766403,44.2321573651048,579945.531217461,0.0,1.0
2013-11-12,111.82,112.28,111.54,111.76,621300,44.3272973343432,44.5096489420502,44.216300703565,44.3035123420336,1567290.8157695,0.0,1.0
2013-11-13,112.13,112.93,111.63,111.65,431800,44.4501864612762,44.767319692071,44.2519781920294,44.2599065227993,1089258.28786298,0.0,1.0
2013-11-14,112.52,112.86,111.66,111.83,468500,44.6047889112886,44.7395705343764,44.2638706881842,44.3312614997281,1181837.67453406,0.0,1.0
2013-11-15,112.49,112.81,112.25,112.69,389100,44.5928964151338,44.7197497074518,44.4977564458954,44.6721797228325,981543.306640775,0.0,1.0
2013-11-18,112.5,113.44,112.29,112.88,534100,44.5968605805188,44.9694921267027,44.5136131074351,44.7474988651463,1347320.17495975,0.0,1.0
2013-11-19,110.94,112.98,110.71,112.5,582400,43.9784507804689,44.7871405189957,43.8872749766154,44.5968605805188,1469161.71109634,0.0,1.0
2013-11-20,111.99,112.16,111.14,111.38,484400,44.3946881458871,44.462078957431,44.0577340881676,44.1528740574061,1221947.00009455,0.0,1.0
2013-11-21,111.94,112.75,111.35,111.79,271100,44.3748673189624,44.6959647151421,44.1409815612512,44.3154048381884,683876.613801886,0.0,1.0
2013-11-22,113.01,113.51,111.5,111.63,302500,44.7990330151505,44.9972412843972,44.2004440420253,44.2519781920294,763086.225286132,0.0,1.0
2013-11-25,113.46,114.1,112.68,112.91,458400,44.9774204574725,45.2311270421084,44.6682155574476,44.7593913613011,1156359.42370633,0.0,1.0
2013-11-26,112.03,113.4,111.22,113.4,678500,44.4105448074268,44.9536354651629,44.0894474112471,44.9536354651629,1711583.48382361,0.0,1.0
2013-11-27,111.99,112.53,111.3,111.54,276400,44.3946881458871,44.6087530766736,44.1211607343266,44.216300703565,697246.388988717,0.0,1.0
2013-11-29,112.5,113.93,112.0,112.04,240000,44.5968605805188,45.1637362305645,44.398652311272,44.4145089728118,605423.782045196,0.0,1.0
2013-12-02,57.77,57.84,56.3,56.92,390250,45.801966857539,45.8574651729281,44.6365022343681,45.1280587421001,492222.147798204,0.0,2.0
2013-12-03,56.76,58.4,56.34,57.79,880700,45.0012054497821,46.3014516960408,44.6682155574476,45.8178235190788,1110826.51009834,0.0,1.0
2013-12-04,55.64,56.77,55.45,56.65,901600,44.1132324035567,45.009133780552,43.9625941189292,44.9139938113136,1137187.67060823,0.0,1.0
2013-12-05,55.83,56.51,55.25,55.64,648400,44.2638706881842,44.8029971805354,43.8040275035318,44.1132324035567,817826.625579386,0.0,1.0
2013-12-06,56.51,56.73,55.69,56.08,499300,44.9734562920876,45.148543186164,44.3208596868936,44.63124099912,627379.910868983,0.215,1.0
2013-12-09,56.29,56.96,56.13,56.57,513400,44.7983693980112,45.3315885754258,44.6710334750465,45.0212072631994,645096.828039526,0.0,1.0
2013-12-10,56.1,56.37,55.91,56.16,647800,44.6471579894906,44.8620373594935,44.4959465809701,44.6949089606024,813972.974686415,0.0,1.0
2013-12-11,54.49,56.24,54.33,56.24,1167500,43.3658402646585,44.7585769220847,43.2385043416939,44.7585769220847,1466985.87210002,0.0,1.0
2013-12-12,54.87,55.05,53.75,54.34,807300,43.6682630816996,43.8115159950349,42.7769116209469,43.2464628368792,1014387.74693477,0.0,1.0
2013-12-13,54.74,55.1,54.18,55.07,1011600,43.5648026442909,43.8513084709614,43.1191269139145,43.8274329854055,1271094.56806542,0.0,1.0
2013-12-16,55.18,55.47,54.84,54.92,666200,43.9149764324437,44.1457727928172,43.6443875961438,43.7080555576261,837092.923334501,0.0,1.0
2013-12-17,54.83,55.52,54.55,55.52,659400,43.6364291009585,44.1855652687437,43.4135912357703,44.1855652687437,828548.594486294,0.0,1.0
2013-12-18,55.67,55.73,54.64,54.91,633900,44.304942696523,44.3526936676348,43.4852176924379,43.7000970624408,796507.361305524,0.0,1.0
2013-12-19,56.41,56.45,55.59,55.63,624000,44.8938713402347,44.9257053209759,44.2412747350407,44.2731087157819,784067.823717694,0.0,1.0
2013-12-20,56.32,57.02,56.23,56.45,1007000,44.8222448835671,45.3793395465375,44.7506184268994,44.9257053209759,1265314.58090339,0.0,1.0
2013-12-23,56.82,57.07,56.45,57.04,648800,45.2201696428317,45.419132022464,44.9257053209759,45.3952565369081,815229.49363468,0.0,1.0
2013-12-24,56.82,57.22,56.61,57.01,470800,45.2201696428317,45.5385094502434,45.0530412439405,45.3713810513522,591569.120843414,0.0,1.0
2013-12-26,57.11,57.23,56.88,56.99,244000,45.4509660032052,45.5464679454287,45.2679206139434,45.3554640609816,306590.623376791,0.0,1.0
2013-12-27,56.65,57.25,56.55,57.14,459200,45.0848752246817,45.5623849357993,45.0052902728288,45.474841488761,576993.501043534,0.0,1.0
2013-12-30,56.72,56.86,56.3,56.63,518000,45.1405846909787,45.2520036235728,44.8063278931965,45.0689582343111,650876.815201549,0.0,1.0
2013-12-31,57.02,57.32,56.79,56.82,342400,45.3793395465375,45.6180944020963,45.1962941572758,45.2201696428317,430232.08788612,0.0,1.0
2014-01-02,56.42,57.09,56.39,56.99,638800,44.90182983542,45.4350490128346,44.8779543498641,45.3554640609816,802664.304152024,0.0,1.0
2014-01-03,56.5,56.9,56.33,56.74,412700,44.9654977969023,45.283837604314,44.8302033787523,45.1565016813493,518565.369949187,0.0,1.0
2014-01-06,55.62,56.49,55.56,56.43,842900,44.2651502205966,44.957539301717,44.2173992494848,44.9097883306053,1059119.82149302,0.0,1.0
2014-01-07,55.3,55.76,55.3,55.56,856600,44.0104783746672,44.3765691531907,44.0104783746672,44.2173992494848,1076334.13108426,0.0,1.0
2014-01-08,54.25,55.15,53.74,55.04,1100600,43.1748363802115,43.8911009468878,42.7689531257616,43.8035574998496,1382924.75446105,0.0,1.0
2014-01-09,53.99,54.24,53.33,54.09,1574400,42.9679155053939,43.1668778850262,42.4426548231646,43.0475004572468,1978263.43214926,0.0,1.0
2014-01-10,54.48,54.56,53.73,54.04,1100200,43.3578817694732,43.4215497309556,42.7609946305763,43.0077079813204,1382422.14688174,0.0,1.0
2014-01-13,54.18,54.77,54.06,54.58,822700,43.1191269139145,43.5886781298467,43.023624971691,43.4374667213262,1033738.13873806,0.0,1.0
2014-01-14,53.33,54.33,53.19,54.17,1309500,42.4426548231646,43.2385043416939,42.3312358905705,43.1111684187292,1645411.56275372,0.0,1.0
2014-01-15,54.57,54.6,53.36,53.48,1386400,43.4295082261409,43.4533837116968,42.4665303087205,42.562032250944,1742037.86987534,0.0,1.0
2014-01-16,53.67,54.41,53.1,54.23,1041700,42.7132436594646,43.3021723031762,42.2596094339029,43.1589193898409,1308915.78840821,0.0,1.0
2014-01-17,53.32,53.68,53.13,53.37,751100,42.4346963279793,42.7212021546498,42.2834849194588,42.4744888039058,943771.382042245,0.0,1.0
2014-01-21,53.71,54.04,53.48,53.97,666400,42.7450776402057,43.0077079813204,42.562032250944,42.9519985150233,837344.227124154,0.0,1.0
2014-01-22,53.62,53.9,53.33,53.7,822200,42.6734511835381,42.8962890487263,42.4426548231646,42.7371191450204,1033109.87926392,0.0,1.0
2014-01-23,53.78,54.23,53.31,53.44,780400,42.8007871065028,43.1589193898409,42.426737832794,42.5301982702028,980587.387226424,0.0,1.0
2014-01-24,52.31,54.04,52.31,53.5,1346100,41.6308883142648,43.0077079813204,41.6308883142648,42.5779492413146,1691400.15626024,0.0,1.0
2014-01-27,52.1,52.71,51.97,52.44,1007000,41.4637599153736,41.9492281216765,41.3602994779648,41.7343487516736,1265314.5809034,0.0,1.0
2014-01-28,51.8,52.34,51.72,51.94,935700,41.2250050598149,41.6547637998207,41.1613370983325,41.336423992409,1175724.77989206,0.0,1.0
2014-01-29,51.94,52.74,51.29,51.7,969800,41.336423992409,41.9731036072324,40.819121805365,41.1454201079619,1218572.07602792,0.0,1.0
2014-01-30,53.08,53.36,52.19,52.43,1056400,42.2436924435323,42.4665303087205,41.5353863720413,41.7263902564883,1327386.61694771,0.0,1.0
2014-01-31,53.5,53.53,51.08,51.68,1923900,42.5779492413146,42.6018247268705,40.6519934064738,41.1295031175914,2417416.80456806,0.0,1.0
2014-02-03,52.93,54.45,52.68,53.9,2174100,42.1243150157529,43.3340062839174,41.9253526361206,42.8962890487263,2731797.8454241,0.0,1.0
2014-02-04,53.55,53.73,52.89,53.09,1041300,42.617741717241,42.7609946305763,42.0924810350117,42.2516509387176,1308413.1808289,0.0,1.0
2014-02-05,53.6,53.66,52.7,53.22,1029100,42.6575341931675,42.7052851642793,41.9412696264912,42.3551113761264,1293083.64966006,0.0,1.0
2014-02-06,54.26,54.6,53.28,53.34,1373300,43.1827948753968,43.4533837116968,42.4028623472381,42.4506133183499,1725577.47165306,0.0,1.0
2014-02-07,54.94,55.19,54.22,54.8,1066500,43.7239725479967,43.922934927629,43.1509608946556,43.6125536154026,1340077.45832519,0.0,1.0
2014-02-10,54.95,55.1,54.61,54.99,1219400,43.731931043182,43.8513084709614,43.461342206882,43.7637650239232,1532199.20551499,0.0,1.0
2014-02-11,55.38,55.65,54.79,54.88,1630500,44.0741463361496,44.2890257061525,43.6045951202173,43.6762215768849,2048754.14514696,0.0,1.0
2014-02-12,56.09,56.18,55.59,55.65,1115900,44.6391994943053,44.710825950973,44.2412747350407,44.2890257061525,1402149.49436951,0.0,1.0
2014-02-13,56.24,56.42,55.5,55.91,807700,44.7585769220847,44.90182983542,44.1696482783731,44.4959465809701,1014890.35451407,0.0,1.0
2014-02-14,56.33,56.71,55.89,56.0,596200,44.8302033787523,45.1326261957935,44.4800295905995,44.5675730376377,749136.596955914,0.0,1.0
2014-02-18,55.96,56.54,55.72,56.4,942600,44.5357390568965,44.9973317776435,44.3447351724495,44.8859128450494,1184394.7606351,0.0,1.0
2014-02-19,55.62,56.1,55.39,55.62,815700,44.2651502205966,44.6471579894906,44.0821048313349,44.2651502205966,1024942.5061002,0.0,1.0
2014-02-20,55.72,55.81,55.24,55.65,787000,44.3447351724495,44.4163616291171,43.9627274035555,44.2890257061525,988880.412284978,0.0,1.0
2014-02-21,55.71,55.86,55.51,55.58,613900,44.3367766772642,44.4561541050436,44.1776067735584,44.2333162398554,771376.982340213,0.0,1.0
2014-02-24,56.23,56.56,55.94,55.98,789700,44.7506184268994,45.0132487680141,44.5198220665259,44.5516560472671,992273.013445295,0.0,1.0
2014-02-25,55.73,56.26,55.66,56.23,677700,44.3526936676348,44.7744939124553,44.2969842013378,44.7506184268994,851542.891239554,0.0,1.0
2014-02-26,55.99,56.29,55.72,55.84,590100,44.5596145424524,44.7983693980112,44.3447351724495,44.440237114673,741471.831371493,0.0,1.0
2014-02-27,56.03,56.27,55.75,56.09,744200,44.5914485231936,44.7824524076406,44.3686106580054,44.6391994943053,935101.401299212,0.0,1.0
2014-02-28,56.54,57.07,56.0,56.13,998700,44.9973317776435,45.419132022464,44.5675730376377,44.6710334750465,1254885.47363279,0.0,1.0
2014-03-03,56.27,56.75,55.84,56.21,1365000,44.7824524076406,45.1644601765346,44.440237114673,44.7347014365288,1715148.36438246,0.0,1.0
2014-03-04,56.19,56.68,56.13,56.58,1103600,44.7187844461582,45.1087507102376,44.6710334750465,45.0291657583847,1386694.31130585,0.0,1.0
2014-03-05,56.52,56.63,56.22,56.31,727200,44.9814147872729,45.0689582343111,44.7426599317141,44.8142863883818,913740.579178698,0.0,1.0
2014-03-06,56.38,56.87,56.32,56.73,799800,45.0689582343111,45.4606536854429,45.0209955260093,45.3487406994053,1000527.32005842,0.25,1.0
2014-03-07,56.09,56.41,55.81,56.26,949400,44.8371384775188,45.092939588462,44.6133125054435,44.9730328177074,1187672.71525814,0.0,1.0
2014-03-10,56.24,56.35,55.81,55.83,687500,44.9570452482735,45.0449768801602,44.6133125054435,44.6293000748774,860043.176469318,0.0,1.0
2014-03-11,56.13,56.49,55.97,56.29,813400,44.8691136163867,45.1568898661979,44.7412130609151,44.9970141718583,1017540.53780385,0.0,1.0
2014-03-12,57.23,57.24,55.73,55.83,1106100,45.7484299352541,45.7564237199711,44.5493622277077,44.6293000748774,1383700.01089849,0.0,1.0
2014-03-13,56.56,57.54,56.41,57.54,978300,45.2128463592167,45.9962372614803,45.092939588462,45.9962372614803,1223825.80296718,0.0,1.0
2014-03-14,55.88,56.54,55.84,56.28,746100,44.6692689984623,45.1968587897827,44.6372938595944,44.9890203871414,933350.129401831,0.0,1.0
2014-03-17,56.65,56.81,55.99,56.01,528500,45.2847904216695,45.4126909771411,44.7572006303491,44.773188199783,661138.64547496,0.0,1.0
2014-03-18,56.93,57.48,56.8,56.8,825700,45.5086163937448,45.9482745531785,45.4046971924241,45.4046971924241,1032927.49208832,0.0,1.0
2014-03-19,56.15,56.86,55.89,56.86,576600,44.8851011858207,45.452659900726,44.6772627831793,45.452659900726,721310.393530486,0.0,1.0
2014-03-20,55.87,56.21,55.57,55.8,695900,44.6612752137453,44.9330638941225,44.4214616722361,44.6053187207265,870551.340370908,0.0,1.0
2014-03-21,55.58,56.09,55.28,55.97,759400,44.429455456953,44.8371384775188,44.1896419154438,44.7412130609151,949988.055579347,0.0,1.0
2014-03-24,55.3,55.98,54.89,55.61,726900,44.2056294848777,44.7492068456321,43.8778843114817,44.453436811104,909331.469055342,0.0,1.0
2014-03-25,55.7,55.93,55.05,55.7,1044600,44.5253808735567,44.7092379220472,44.0057848669533,44.5253808735567,1306765.23947615,0.0,1.0
2014-03-26,55.3,55.98,55.25,55.9,824300,44.2056294848777,44.7492068456321,44.1656605612928,44.6852565678963,1031176.13143805,0.0,1.0
2014-03-27,55.14,55.61,54.82,55.61,678400,44.0777289294061,44.453436811104,43.8219278184628,44.453436811104,848659.332242597,0.0,1.0
2014-03-28,55.57,55.79,55.14,55.21,802000,44.4214616722361,44.5973249360095,44.0777289294061,44.1336854224249,1003279.45822312,0.0,1.0
2014-03-31,56.22,56.48,55.85,55.92,821600,44.9410576788395,45.1488960814809,44.6452876443114,44.7012441373302,1027798.50732683,0.0,1.0
2014-04-01,56.46,56.74,56.14,56.34,634400,45.1329085120469,45.3567344841223,44.8771074011037,45.0369830954432,793616.568948562,0.0,1.0
2014-04-02,56.61,56.79,56.27,56.64,880100,45.2528152828016,45.3967034077071,44.9810266024244,45.2767966369525,1100980.36307003,0.0,1.0
2014-04-03,56.13,56.82,55.66,56.68,696700,44.8691136163867,45.4206847618581,44.4934057346888,45.3087717758204,871552.117885345,0.0,1.0
2014-04-04,55.95,56.5,55.75,56.41,735300,44.7252254914811,45.1648836509148,44.5653497971416,45.092939588462,919839.632956932,0.0,1.0
2014-04-07,55.0,55.87,54.95,55.61,836400,43.9658159433684,44.6612752137453,43.9258470197835,44.453436811104,1046312.89134391,0.0,1.0
2014-04-08,56.05,56.17,55.09,55.21,1259800,44.8051633386509,44.9010887552546,44.0377600058212,44.1336854224249,1575974.39085971,0.0,1.0
2014-04-09,56.01,56.21,55.79,56.03,747700,44.773188199783,44.9330638941225,44.5973249360095,44.789175769217,935351.684430705,0.0,1.0
2014-04-10,55.07,55.89,55.05,55.89,1135200,44.0217724363873,44.6772627831793,44.0057848669533,44.6772627831793,1420103.29298614,0.0,1.0
2014-04-11,54.65,55.08,54.56,54.85,769600,43.6860334782743,44.0297662211042,43.6140894158215,43.8459091726138,962747.968888418,0.0,1.0
2014-04-14,55.16,55.26,54.4,54.95,765300,44.09371649884,44.1736543460098,43.4861888603498,43.9258470197835,957368.78974832,0.0,1.0
2014-04-15,55.46,55.9,54.78,55.17,917700,44.3335300403493,44.6852565678963,43.7899526795949,44.101710283557,1148016.90624857,0.0,1.0
2014-04-16,56.32,56.38,55.52,55.52,755400,45.0209955260093,45.0689582343111,44.3814927486512,44.3814927486512,944984.168007161,0.0,1.0
2014-04-17,56.71,56.97,56.2,56.37,604800,45.3327531299713,45.5405915326127,44.9250701094055,45.0609644495941,756587.800914392,0.0,1.0
2014-04-21,57.17,57.37,56.57,56.66,1011600,45.7004672269522,45.8603429212917,45.2208401439337,45.2927842063864,1265483.16700562,0.0,1.0
2014-04-22,57.67,57.78,57.17,57.28,902300,46.100156462801,46.1880880946878,45.7004672269522,45.788398858839,1128751.93909566,0.0,1.0
2014-04-23,57.72,59.11,57.6,58.65,1200900,46.1401253863859,47.2512614620456,46.0441999697822,46.8835473650647,1502292.14635928,0.0,1.0
2014-04-24,57.85,57.95,56.96,57.51,923400,46.2440445877066,46.3239824348764,45.5325977478957,45.9722559073294,1155147.44603894,0.0,1.0
2014-04-25,57.75,57.85,57.36,57.54,839700,46.1641067405368,46.2440445877066,45.8523491365748,45.9962372614803,1050441.09859096,0.0,1.0
2014-04-28,58.17,58.35,57.61,58.03,746800,46.4998456986498,46.6437338235554,46.0521937544992,46.3879327126122,934225.809726964,0.0,1.0
2014-04-29,57.81,58.41,57.77,58.2,1063400,46.2120694488387,46.6916965318573,46.1800943099708,46.5238270528008,1330283.51106542,0.0,1.0
2014-04-30,58.57,58.74,57.58,57.67,1524800,46.8195970873289,46.9554914275175,46.0282124003482,46.100156462801,1907481.94251697,0.0,1.0
2014-05-01,58.41,58.83,58.22,58.59,703900,46.6916965318573,47.0274354899703,46.5398146222347,46.8355846567628,880559.115515277,0.0,1.0
2014-05-02,58.27,58.7,58.16,58.4,645000,46.5797835458196,46.9235162886496,46.4918519139329,46.6837027471403,806876.871014852,0.0,1.0
2014-05-05,58.12,58.54,57.92,58.13,673400,46.4598767750649,46.7956157331779,46.3000010807254,46.4678705597819,842404.472777367,0.0,1.0
2014-05-06,58.06,58.31,57.91,58.2,937000,46.4119140667631,46.6117586846875,46.2920072960084,46.5238270528008,1172160.66378437,0.0,1.0
2014-05-07,58.63,58.95,57.85,57.97,1301100,46.8675597956307,47.123360906574,46.2440445877066,46.3399700043103,1627639.53004252,0.0,1.0
2014-05-08,59.21,59.52,58.74,58.76,953500,47.3311993092153,47.5790066354416,46.9554914275175,46.9714789969514,1192801.70001963,0.0,1.0
2014-05-09,58.83,59.35,58.76,59.12,1027600,47.0274354899703,47.443112295253,46.9714789969514,47.2592552467626,1285498.71729436,0.0,1.0
2014-05-12,59.85,59.97,59.13,59.14,736700,47.8428015311018,47.9387269477055,47.2672490314795,47.2752428161965,921590.993607196,0.0,1.0
2014-05-13,59.46,60.0,59.3,59.83,708300,47.5310439271397,47.9627083018565,47.4031433716681,47.8268139616679,886063.391844683,0.0,1.0
2014-05-14,59.26,59.66,59.2,59.46,746400,47.3711682328002,47.6909196214793,47.3232055244984,47.5310439271397,933725.420969745,0.0,1.0
2014-05-15,58.79,59.45,58.52,59.35,699100,46.9954603511024,47.5230501424228,46.779628163744,47.443112295253,874554.450428655,0.0,1.0
2014-05-16,59.17,59.22,58.63,58.9,839300,47.2992241703474,47.3391930939323,46.8675597956307,47.0833919829891,1049940.70983375,0.0,1.0
2014-05-19,59.48,59.55,59.14,59.2,367000,47.5470314965737,47.6029879895925,47.2752428161965,47.3232055244984,459106.684747985,0.0,1.0
2014-05-20,59.0,59.41,58.74,58.98,712900,47.1633298301589,47.4910750035549,46.9554914275175,47.1473422607249,891817.862552694,0.0,1.0
2014-05-21,59.47,59.54,58.96,59.03,477900,47.5390377118567,47.5949942048756,47.1313546912909,47.1873111843098,597839.467686819,0.0,1.0
2014-05-22,59.58,59.94,59.08,59.38,488400,47.6269693437435,47.9147455935546,47.2272801078947,47.4670936494039,610974.672563804,0.0,1.0
2014-05-23,59.89,59.95,59.49,59.54,661500,47.8747766699697,47.9227393782716,47.5550252812907,47.5949942048756,827517.907250116,0.0,1.0
2014-05-27,59.94,60.37,59.76,60.03,771300,47.9147455935546,48.2584783363846,47.770857468649,47.9866896560074,964874.621106597,0.0,1.0
2014-05-28,60.09,60.22,59.81,59.89,803600,48.0346523643092,48.1385715656299,47.8108263922339,47.8747766699697,1005281.01325199,0.0,1.0
2014-05-29,60.44,60.61,59.9,60.2,904100,48.3144348294034,48.450329169592,47.8827704546867,48.122583996196,1131003.68850314,0.0,1.0
2014-05-30,60.58,60.75,60.16,60.3,841200,48.4263478154411,48.5622421556297,48.0906088573281,48.2025218433657,1052317.55643053,0.0,1.0
2014-06-02,60.82,61.06,60.43,60.52,623300,48.6181986486485,48.8100494818559,48.3064410446864,48.3783851071392,779730.780935747,0.0,1.0
2014-06-03,60.89,61.05,60.41,60.57,872000,48.6741551416673,48.8020556971389,48.2904534752525,48.4183540307241,1090847.49073636,0.0,1.0
2014-06-04,60.72,60.87,60.26,60.79,794000,48.5382608014787,48.6581675722334,48.1705467044978,48.5942172944976,993271.683078749,0.0,1.0
2014-06-05,60.77,60.95,60.0,60.5,1406700,48.778074342988,48.9225544052184,48.1600207434471,48.5613542496425,1752532.4677416,0.25,1.0
2014-06-06,61.58,61.59,60.71,60.72,845000,49.4282346230246,49.4362612931485,48.7299143222446,48.7379409923685,1052740.41035164,0.0,1.0
2014-06-09,61.79,62.0,61.53,61.85,925200,49.5967946956266,49.7653547682287,49.388101272405,49.6449547163701,1152657.31083709,0.0,1.0
2014-06-10,62.01,62.13,61.58,61.75,852200,49.7733814383526,49.8697014798395,49.4282346230246,49.564688015131,1061710.50615582,0.0,1.0
2014-06-11,62.09,62.24,61.81,62.01,573300,49.8375947993439,49.9579948512025,49.6128480358744,49.7733814383526,714243.878407804,0.0,1.0
2014-06-12,62.03,62.13,61.33,62.04,1017400,49.7894347786004,49.8697014798395,49.2275678699269,49.7974614487243,1267524.37099616,0.0,1.0
2014-06-13,62.6,62.88,61.95,61.98,721100,50.2469549756632,50.4717017391326,49.7252214176091,49.7493014279809,898380.011721381,0.0,1.0
2014-06-16,63.5,63.74,62.57,62.69,1214300,50.9693552868149,51.1619953697886,50.2228749652914,50.3191950067783,1512831.57430769,0.0,1.0
2014-06-17,62.55,63.54,62.53,63.54,890400,50.2068216250436,51.0014619673105,50.1907682847958,51.0014619673105,1109301.84778355,0.0,1.0
2014-06-18,63.14,63.17,62.57,62.72,790900,50.6803951623542,50.7044751727259,50.2228749652914,50.34327501715,985340.107156345,0.0,1.0
2014-06-19,63.16,63.46,62.94,63.24,629800,50.696448502602,50.9372486063192,50.519861759876,50.7606618635933,784634.213537826,0.0,1.0
2014-06-20,63.63,63.67,63.12,63.45,812500,51.0737019984257,51.1058086789213,50.6643418221064,50.9292219361953,1012250.39456888,0.0,1.0
2014-06-23,63.21,63.6,62.84,63.56,756600,50.7365818532215,51.0496219880539,50.4395950586369,51.0175153075583,942607.567422546,0.0,1.0
2014-06-24,62.63,63.26,62.62,62.96,817600,50.2710349860349,50.7767152038411,50.263008315911,50.5359151001238,1018604.21243018,0.0,1.0
2014-06-25,63.47,63.65,62.65,62.77,985900,50.9452752764431,51.0897553386735,50.2870883262827,50.3834083677696,1228280.20185288,0.0,1.0
2014-06-26,64.28,64.53,63.43,63.53,1423600,51.5954355564797,51.7961023095774,50.9131685959475,50.9934352971866,1773587.27594863,0.0,1.0
2014-06-27,64.32,64.54,63.87,64.31,765500,51.6275422369753,51.8041289797013,51.2663420813994,51.6195155668514,953695.602513823,0.0,1.0
2014-06-30,65.02,65.44,64.41,64.72,844500,52.1894091456488,52.526529290853,51.6997822680905,51.9486090419316,1052117.48703191,0.0,1.0
2014-07-01,65.28,65.52,65.06,65.37,478800,52.3981025688705,52.5907426518442,52.2215158261445,52.4703425999856,596511.370977946,0.0,1.0
2014-07-02,65.68,66.05,65.27,65.37,845900,52.7191693738268,53.0161561684114,52.3900758987465,52.4703425999856,1053861.67232716,0.0,1.0
2014-07-03,65.71,65.96,65.5,65.85,420700,52.7432493841985,52.9439161372962,52.5746893115964,52.8556227659332,524127.681224775,0.0,1.0
2014-07-07,65.53,65.8,65.0,65.8,507900,52.5987693219682,52.8154894153137,52.173355805401,52.8154894153137,632765.508186506,0.0,1.0
2014-07-08,65.32,65.59,64.67,65.37,694300,52.4302092493661,52.6469293427116,51.9084756913121,52.4703425999856,864991.321783602,0.0,1.0
2014-07-09,66.3,66.35,65.24,65.56,725700,53.2168229215091,53.2569562721286,52.3659958883748,52.6228493323399,904110.90626294,0.0,1.0
2014-07-10,65.46,65.9,65.26,65.65,640400,52.5425826311008,52.8957561165527,52.3820492286226,52.6950893634551,797840.187916201,0.0,1.0
2014-07-11,65.61,65.72,65.04,65.36,542600,52.6629826829594,52.7512760543224,52.2054624858967,52.4623159298617,675996.386576095,0.0,1.0
2014-07-14,65.71,66.09,65.47,65.92,948700,52.7432493841985,53.048262848907,52.5506093012247,52.9118094568006,1181934.70686462,0.0,1.0
2014-07-15,65.93,66.08,65.5,65.62,506800,52.9198361269245,53.0402361787831,52.5746893115964,52.6710093530833,631395.07688309,0.0,1.0
2014-07-16,66.46,66.86,66.02,66.1,736900,53.3452496434916,53.6663164484479,52.9920761580396,53.0562895190309,918064.388624998,0.0,1.0
2014-07-17,66.72,67.61,66.5,66.73,944000,53.5539430667132,54.268316707741,53.3773563239872,53.5619697368371,1176079.22765911,0.0,1.0
2014-07-18,68.08,68.15,66.85,66.88,837500,54.6455702035647,54.701756894432,53.658289778324,53.6823697886957,1043396.56055562,0.0,1.0
2014-07-21,67.98,68.39,67.67,68.29,796600,54.5653035023256,54.8943969774058,54.3164767284844,54.8141302761667,992441.433001321,0.0,1.0
2014-07-22,69.35,69.7,68.84,69.08,231775,55.6649573093009,55.9458907636377,55.2555971329817,55.4482372159554,288756.10486302,0.0,1.0
2014-07-23,69.09,69.69,68.8,69.69,387066,55.4562638860793,55.9378640935138,55.223490452486,55.9378640935138,482224.875352862,0.0,1.0
2014-07-24,68.17,69.42,68.1,69.18,1133100,54.7178102346798,55.7211440001683,54.6616235438125,55.5285039171945,1411668.82718277,0.0,1.0
2014-07-25,68.47,68.78,68.02,68.12,692800,54.9586103383971,55.2074371122382,54.5974101828212,54.6776768840603,863122.551824397,0.0,1.0
2014-07-28,68.35,68.68,68.05,68.64,609700,54.8622902969102,55.1271704109991,54.6214901931929,55.0950637305035,759592.69608449,0.0,1.0
2014-07-29,67.58,68.56,67.57,68.38,790400,54.2442366973693,55.0308503695122,54.2362100272453,54.8863703072819,984717.18383661,0.0,1.0
2014-07-30,67.68,67.83,67.14,67.57,707600,54.3245033986083,54.444903450467,53.8910632119173,54.2362100272453,881561.082088546,0.0,1.0
2014-07-31,66.84,67.68,66.71,67.47,1338700,53.6502631082001,54.3245033986083,53.5459163965893,54.1559433260063,1667814.89625768,0.0,1.0
2014-08-01,65.97,67.56,65.78,66.85,1599300,52.9519428074201,54.2281833571214,52.7994360750658,53.658289778324,1992482.53050341,0.0,1.0
2014-08-04,66.85,67.05,66.04,66.2,807900,53.658289778324,53.8188231808021,53.0081294982875,53.13655622027,1006519.50002733,0.0,1.0
2014-08-05,65.94,66.67,65.75,66.5,1505400,52.9278627970484,53.5138097160936,52.7753560646941,53.3773563239872,1875497.53105723,0.0,1.0
2014-08-06,66.12,66.27,65.48,65.73,847800,53.0723428592787,53.1927429111373,52.5586359713486,52.7593027244463,1056228.78094215,0.0,1.0
2014-08-07,66.03,66.76,65.81,66.33,825900,53.0001028281635,53.5860497472088,52.8235160854376,53.2409029318808,1028944.73953778,0.0,1.0
2014-08-08,66.22,66.36,65.47,66.0,982600,53.1526095605178,53.2649829422525,52.5506093012247,52.9760228177918,1224168.90794263,0.0,1.0
2014-08-11,67.04,67.54,66.33,66.37,854900,53.8107965106782,54.2121300168736,53.2409029318808,53.2730096123764,1065074.29208239,0.0,1.0
2014-08-12,67.03,67.41,66.75,66.9,770200,53.8027698405543,54.1077833052628,53.5780230770849,53.6984231289435,959551.08171933,0.0,1.0
2014-08-13,67.28,67.6,67.03,67.23,468300,54.003436593652,54.2602900376171,53.8027698405543,53.9633032430325,583429.981263519,0.0,1.0
2014-08-14,68.2,68.23,67.44,67.51,622500,54.7418902450516,54.7659702554233,54.1318633156345,54.1880500065019,775539.533069698,0.0,1.0
2014-08-15,68.11,68.63,67.32,68.47,666400,54.6696502139364,55.0870370603796,54.0355432741476,54.9586103383971,830232.200542405,0.0,1.0
2014-08-18,68.64,68.7,68.4,68.46,526600,55.0950637305035,55.1432237512469,54.9024236475297,54.9505836682731,656062.840344584,0.0,1.0
2014-08-19,68.57,68.81,68.37,68.63,785700,55.0388770396361,55.2315171226099,54.878343637158,55.0870370603796,978861.704631105,0.0,1.0
2014-08-20,69.48,69.55,68.43,68.53,648200,55.7693040209118,55.8254907117791,54.9265036579014,55.0067703591405,807557.791704062,0.0,1.0
2014-08-21,69.3,69.96,69.27,69.67,740000,55.6248239586814,56.1545841868593,55.6007439483097,55.921810753266,921926.513207353,0.0,1.0
2014-08-22,69.54,69.79,69.06,69.38,552300,55.8174640416552,56.0181307947529,55.4321838757076,55.6890373196727,688081.098978948,0.0,1.0
2014-08-25,69.96,70.2,69.26,69.68,593100,56.1545841868593,56.3472242698331,55.5927172781858,55.9298374233899,738911.641869299,0.0,1.0
2014-08-26,70.32,70.74,70.24,70.37,836600,56.44354431132,56.7806644565241,56.3793309503287,56.4836776619396,1042275.2985801,0.0,1.0
2014-08-27,70.84,70.87,69.85,70.58,642400,56.8609311577632,56.8850111681349,56.0662908154963,56.6522377345416,800331.881195141,0.0,1.0
2014-08-28,71.61,71.79,70.62,70.69,1290000,57.4789847573041,57.6234648195345,56.6843444150373,56.7405311059046,1607142.16491552,0.0,1.0
2014-08-29,71.86,72.08,71.21,71.74,989600,57.6796515104018,57.8562382531278,57.1579179523478,57.5833314689149,1232889.83441891,0.0,1.0
2014-09-02,72.3,72.46,71.76,71.94,789800,58.0328249958538,58.1612517178363,57.5993848091627,57.7438648713931,983969.675852929,0.0,1.0
2014-09-03,73.12,73.54,72.56,72.58,814700,58.6910119460142,59.0281320912183,58.2415184190754,58.2575717593232,1014991.25717572,0.0,1.0
2014-09-04,73.66,74.27,73.32,73.6,923400,59.1244521327052,59.6140790102636,58.8515453484924,59.0762921119618,1150414.78688604,0.0,1.0
2014-09-05,73.57,73.76,73.23,73.48,680100,59.2528788546878,59.4059038238653,58.9790446993174,59.1803933429721,844430.818673066,0.25,1.0
2014-09-08,73.5,73.92,73.3,73.35,691700,59.1965012344645,59.5347669558043,59.0354223195407,59.0756920482717,858833.696921276,0.0,1.0
2014-09-09,73.63,74.05,73.24,73.5,638200,59.3012025291649,59.6394682505047,58.9870986450636,59.1965012344645,792406.629138584,0.0,1.0
2014-09-10,73.13,73.71,72.71,73.61,865500,58.8985052418556,59.3656340951344,58.5602395205158,59.2850946376725,1074628.54515739,0.0,1.0
2014-09-11,72.66,72.96,72.43,72.69,1080000,58.5199697917849,58.7615881641704,58.3347290396226,58.5441316290234,1340957.63000575,0.0,1.0
2014-09-12,72.68,73.06,72.47,72.48,725700,58.5360776832772,58.8421276216323,58.3669448226073,58.3749987683535,901049.029717754,0.0,1.0
2014-09-15,72.5,72.99,72.01,72.93,960200,58.3911066598459,58.785750001409,57.9964633182828,58.7374263269319,1192210.66326993,0.0,1.0
2014-09-16,73.57,73.78,72.41,72.65,773100,59.2528788546878,59.4220117153577,58.3186211481302,58.5119158460387,959902.170145783,0.0,1.0
2014-09-17,73.93,74.4,73.59,73.68,838100,59.5428209015504,59.9213563516212,59.2689867461801,59.3414722578958,1040607.95343317,0.0,1.0
2014-09-18,74.89,75.06,74.24,74.24,787500,60.3159996931843,60.4529167708694,59.7924932196822,59.7924932196822,977781.605212527,0.0,1.0
2014-09-19,74.3,75.37,73.75,75.01,1134400,59.8408168941593,60.7025890890012,59.3978498781191,60.4126470421385,1408502.16248012,0.0,1.0
2014-09-22,73.18,75.92,73.005,74.58,1356748,58.9387749705865,61.1455561050414,58.7978309200283,60.0663273750525,1684575.53943986,0.0,1.0
2014-09-23,72.11,73.01,71.66,72.84,1769007,58.0770027757447,58.8018578929014,57.7145752171663,58.6649408152162,2196447.62424406,0.0,1.0
2014-09-24,71.83,72.26,70.52,71.86,2410235,57.8514922948515,58.1978119619374,56.7964254021011,57.87565413209,2992613.9012564,0.0,1.0
2014-09-25,70.53,71.64,70.51,71.44,1413659,56.8044793478473,57.6984673256739,56.788371456355,57.5373884107502,1755237.79840398,0.0,1.0
2014-09-26,71.46,71.67,70.15,70.42,860518,57.5534963022426,57.7226291629125,56.4984294094923,56.7158859446393,1068442.75727527,0.0,1.0
2014-09-29,71.3,71.51,70.66,71.35,1109846,57.4246331703036,57.5937660309735,56.9091806425477,57.4649028990345,1378015.24243645,0.0,1.0
2014-09-30,70.96,71.91,70.5,71.15,1348929,57.1507990149333,57.9159238608209,56.7803175106088,57.3038239841108,1674867.2545241,0.0,1.0
2014-10-01,69.66,70.55,69.2,70.16,1593292,56.1037860679292,56.8205872393397,55.7333045636046,56.5064833552385,1978275.05946956,0.0,1.0
2014-10-02,69.08,69.97,67.74,69.86,2092649,55.6366572146504,56.3534583860609,54.5574284846615,56.2648649828529,2598290.41062399,0.0,1.0
2014-10-03,70.3,70.911,69.27,69.43,1596688,56.6192385956851,57.111334680777,55.7896821838279,55.9185453157669,1982491.62623946,0.0,1.0
2014-10-06,69.82,71.06,69.71,70.84,1570840,56.2326491998681,57.2313384723952,56.1440557966601,57.0541516659791,1950398.04029466,0.0,1.0
2014-10-07,67.37,69.55,67.33,69.55,1969498,54.2594324920527,56.0151926647211,54.2272167090679,56.0151926647211,2445382.75035284,0.0,1.0
2014-10-08,68.23,68.33,66.2,67.31,2274827,54.9520718262246,55.0326112836865,53.3171208397489,54.2111088175755,2824487.61351212,0.0,1.0
2014-10-09,66.62,68.27,66.37,68.24,1546777,53.6553865610887,54.9842876092094,53.4540379174341,54.9601257719708,1920520.75932167,0.0,1.0
2014-10-10,64.49,66.45,63.51,66.32,2698962,51.9398961171512,53.5184694834036,51.150609434025,53.4137681887032,3351105.26573665,0.0,1.0
2014-10-13,62.99,65.99,62.94,65.41,1999800,50.7318042552234,53.147987979079,50.6915345264924,52.6808591258003,2483006.54489398,0.0,1.0
2014-10-14,62.69,64.14,61.86,63.05,2263104,50.4901858828378,51.6580080160347,49.8217083859044,50.7801279297005,2809932.01508938,0.0,1.0
2014-10-15,62.53,62.77,60.78,61.83,2651334,50.3613227508988,50.5546174488073,48.9518822453163,49.7975465486658,3291969.0342534,0.0,1.0
2014-10-16,63.86,64.91,61.33,61.52,2091981,51.4324975351415,52.278161838491,49.3948492613565,49.5478742305341,2597461.00349728,0.0,1.0
2014-10-17,65.3,66.0,64.913,64.98,1968311,52.5922657225922,53.1560419248252,52.2805780222148,52.3345394587143,2443908.93858727,0.0,1.0
2014-10-20,65.57,65.92,64.42,65.18,1500904,52.8097222577392,53.0916103588557,51.8835184969279,52.495618373638,1863563.58398718,0.0,1.0
2014-10-21,67.42,67.51,65.62,66.56,2115155,54.2997022207836,54.3721877324993,52.8499919864702,53.6070628866116,2626234.47768038,0.0,1.0
2014-10-22,66.81,69.07,66.7,68.4,2077867,53.8084115302663,55.6286032689042,53.7198181270582,55.0889889039098,2579936.673877,0.0,1.0
2014-10-23,68.24,68.91,67.39,67.53,2202637,54.9601257719708,55.4997401369653,54.275540383545,54.3882956239916,2734854.52896572,0.0,1.0
2014-10-24,68.8,68.9799,67.76,68.66,995540,55.4111467337572,55.5560372177311,54.5735363761539,55.2983914933106,1236089.77682956,0.0,1.0
2014-10-27,68.93,69.305,68.09,68.58,880897,55.5158480284576,55.8178709939396,54.839316585778,55.2339599273411,1093745.88277702,0.0,1.0
2014-10-28,70.0,70.1,68.94,69.26,1011976,56.3776202232995,56.4581596807613,55.5239019742038,55.7816282380818,1256497.16535435,0.0,1.0
2014-10-29,69.38,70.47,68.75,70.24,883566,55.878275587036,56.7561556733702,55.3708770050263,56.5709149212079,1097059.78640154,0.0,1.0
2014-10-30,69.84,70.4,68.97,69.44,1311793,56.2487570913605,56.6997780531469,55.5480638114424,55.9265992615131,1628758.17809087,0.0,1.0
2014-10-31,70.58,70.71,69.87,70.24,1550273,56.8447490765783,56.9494503712787,56.2729189285991,56.5709149212079,1924861.4888351,0.0,1.0
2014-11-03,68.9,70.75,68.81,70.69,1634634,55.4916861912191,56.9816661542634,55.4192006795034,56.9333424797863,2029606.4208952,0.0,1.0
2014-11-04,68.78,68.97,68.06,68.75,1660413,55.3950388422648,55.5480638114424,54.8151547485395,55.3708770050263,2061614.33454698,0.0,1.0
2014-11-05,69.21,69.415,68.39,69.07,1400353,55.7413585093508,55.9064643971476,55.0809349581636,55.6286032689042,1738716.70375134,0.0,1.0
2014-11-06,69.27,69.71,68.87,69.35,1546818,55.7896821838279,56.1440557966601,55.4675243539805,55.8541137497974,1920571.66604652,0.0,1.0
2014-11-07,69.59,70.13,69.32,69.56,1191703,56.0474084477059,56.4823215179999,55.8299519125589,56.0232466104673,1479651.13939884,0.0,1.0
2014-11-10,70.45,70.8,69.96,70.03,1115503,56.7400477818778,57.0219358829943,56.3454044403147,56.401782060538,1385039.12883732,0.0,1.0
2014-11-11,70.89,71.62,70.5,70.52,1051729,57.09442139471,57.6823594341816,56.7803175106088,56.7964254021011,1305855.58078548,0.0,1.0
2014-11-12,71.71,71.77,70.5798,70.8,1439670,57.7548449458972,57.8031686203743,56.8445879976633,57.0219358829943,1787533.76962072,0.0,1.0
2014-11-13,71.15,72.38,71.11,71.76,924514,57.3038239841108,58.2944593108917,57.2716082011261,57.7951146746282,1147901.94661772,0.0,1.0
2014-11-14,70.76,71.49,70.65,71.18,762959,56.9897201000096,57.5776581394811,56.9011266968016,57.3279858213494,947310.826325517,0.0,1.0
2014-11-17,70.89,71.81,70.66,70.69,1117204,57.09442139471,57.8353844033591,56.9091806425477,56.9333424797863,1387151.13710458,0.0,1.0
2014-11-18,70.94,71.36,70.65,71.2,763729,57.1346911234409,57.4729568447807,56.9011266968016,57.3440937128418,948266.879450614,0.0,1.0
2014-11-19,71.19,71.47,70.77,70.82,730452,57.3360397670956,57.5615502479888,56.9977740457558,57.0380437744867,906949.243289778,0.0,1.0
2014-11-20,71.72,71.77,70.94,71.01,762385,57.7628988916434,57.8031686203743,57.1346911234409,57.1910687436642,946598.132177718,0.0,1.0
2014-11-21,72.1,72.69,71.79,72.36,749104,58.0689488299985,58.5441316290234,57.8192765118667,58.2783514193993,930108.078210952,0.0,1.0
2014-11-24,72.61,73.0203,72.03,72.49,822728,58.4797000630539,58.8101534570199,58.0125712097752,58.3830527140997,1021521.65649942,0.0,1.0
2014-11-25,74.06,74.73,72.57,72.84,1573751,59.6475221962509,60.1871365612453,58.4474842800692,58.6649408152162,1954012.4177585,0.0,1.0
2014-11-26,74.51,74.54,73.8,74.1,834482,60.0099497548292,60.0341115920678,59.43811960685,59.6797379792356,1036115.74537265,0.0,1.0
2014-11-28,71.05,74.16,70.83,74.02,1390361,57.223284526649,59.7280616537127,57.0460977202329,59.6153064132661,1726310.36241891,0.0,1.0
2014-12-01,68.05,70.66,67.18,70.63,3207967,54.8071008027933,56.9091806425477,54.1064075228751,56.8850188053092,3983099.8383858,0.0,1.0
2014-12-02,68.75,69.27,68.2,68.3,1387139,55.3708770050263,55.7896821838279,54.9279099889861,55.0084494464479,1722309.83882273,0.0,1.0
2014-12-03,69.89,70.0,68.82,69.01,1012606,56.2890268200914,56.3776202232995,55.4272546252496,55.5802795944271,1257279.39063852,0.0,1.0
2014-12-04,68.26,69.75,67.75,69.62,1350508,54.9762336634632,56.1762715796448,54.5654824304077,56.0715702849444,1676827.78424427,0.0,1.0
2014-12-05,67.92,68.9,67.75,68.58,1063622,54.7023995080929,55.4916861912191,54.5654824304077,55.2339599273411,1320622.2558722,0.0,1.0
2014-12-08,66.54,67.57,65.6,67.44,1934302,53.7923036387739,54.6249768090164,53.0323883183584,54.519882137044,2392692.75293178,0.25,1.0
2014-12-09,67.03,67.11,64.86,65.21,1179260,54.1884297100543,54.253103354345,52.4341571086696,52.7171043024413,1458720.95247915,0.0,1.0
2014-12-10,64.11,66.75,63.5038,66.56,1780473,51.8278416934445,53.9620719550369,51.3377771538318,53.8084720498466,2202409.36725015,0.0,1.0
2014-12-11,64.35,65.65,63.75,63.97,1415672,52.0218626263165,53.0728093460401,51.5368102941364,51.7146628159358,1751157.85173589,0.0,1.0
2014-12-12,63.56,64.62,63.44,63.55,1317169,51.383210388946,52.2401361757976,51.28619992251,51.3751261834097,1629311.61767211,0.0,1.0
2014-12-15,63.93,64.55,63.22,63.92,1239876,51.6823259937904,52.1835467370432,51.1083474007106,51.6742417882541,1533701.72792772,0.0,1.0
2014-12-16,65.79,67.02,63.65,63.71,2080901,53.1859882235488,54.180345504518,51.455968238773,51.5044734719911,2574032.77371811,0.0,1.0
2014-12-17,67.22,67.38,65.12,66.32,1267914,54.3420296152447,54.471376903826,52.6443464526143,53.6144511169745,1568384.17121046,0.0,1.0
2014-12-18,67.45,68.33,66.34,68.15,1440311,54.5279663425804,55.2393764297779,53.6306195280472,55.0938607301239,1781635.80023591,0.0,1.0
2014-12-19,66.85,67.92,66.3,67.75,1224346,54.0429140104003,54.9079240027881,53.5982827059019,54.7704925086704,1514491.42961182,0.0,1.0
2014-12-22,67.53,67.65,66.72,67.14,794461,54.5926399868711,54.6896504533071,53.9378193384279,54.277355970954,982732.312320895,0.0,1.0
2014-12-23,68.85,69.04,67.34,67.8,754376,55.6597551176673,55.8133550228577,54.4390400816807,54.8109135363521,933147.971819118,0.0,1.0
2014-12-24,68.75,69.4,68.69,69.21,388159,55.578913062304,56.1043864221657,55.5304078290859,55.9507865169754,480144.892723704,0.0,1.0
2014-12-26,68.69,69.1692,68.43,68.75,432748,55.5304078290859,55.9178029583871,55.3202184851412,55.578913062304,535300.590831071,0.0,1.0
2014-12-29,69.27,69.62,68.35,68.69,845034,55.9992917501934,56.2822389439651,55.2555448408505,55.5304078290859,1045290.09833054,0.0,1.0
2014-12-30,69.16,69.729,68.92,69.22,915002,55.9103654892937,56.3703567843112,55.7163445564217,55.9588707225117,1131839.11008626,0.0,1.0
2014-12-31,68.91,69.69,68.84,69.51,688325,55.7082603508853,56.3388283827195,55.651670912131,56.1933126830654,851444.210449954,0.0,1.0
2015-01-02,68.2,69.52,67.71,68.95,745100,55.1342817578055,56.2013968886018,54.7381556865251,55.7405971730307,921673.74598665,0.0,1.0
2015-01-05,65.96,67.75,65.96,67.75,1181713,53.3234197176665,54.7704925086704,53.3234197176665,54.7704925086704,1461755.26424791,0.0,1.0
2015-01-06,65.11,65.92,64.39,65.55,1347483,52.636262247078,53.2910828955211,52.0541994484618,52.9919672906767,1666809.42727597,0.0,1.0
2015-01-07,65.51,66.07,65.02,65.68,1060893,52.9596304685314,53.4123459785661,52.563504397251,53.0970619626491,1312303.34908202,0.0,1.0
2015-01-08,67.4,67.57,65.94,66.2,1364954,54.4875453148987,54.6249768090164,53.3072513065938,53.5174406505385,1688420.70363637,0.0,1.0
2015-01-09,66.87,67.49,66.63,67.07,1033674,54.059082421473,54.5603031647257,53.8650614886009,54.2207665321996,1278633.9923621,0.0,1.0
2015-01-12,65.87,66.53,65.44,66.53,1512465,53.2506618678394,53.7842194332376,52.903041029777,53.7842194332376,1870888.85011904,0.0,1.0
2015-01-13,65.54,66.82,64.8385,66.36,1403610,52.9838830851404,54.0186613937913,52.4167760667665,53.6467879391199,1736237.3998179,0.0,1.0
2015-01-14,65.51,65.7,64.67,64.67,1237016,52.9596304685314,53.1132303737217,52.2805572034792,52.2805572034792,1530163.96532737,0.0,1.0
2015-01-15,65.7,66.28,65.22,65.76,1666081,53.1132303737217,53.5821142948292,52.7251885079777,53.1617356069398,2060908.75907554,0.0,1.0
2015-01-16,66.65,66.68,65.08,65.22,1909144,53.8812298996736,53.9054825162826,52.612009630469,52.7251885079777,2361572.81184799,0.0,1.0
2015-01-20,66.75,67.39,66.49,67.05,2400597,53.9620719550369,54.4794611093624,53.7518826110922,54.204598121127,2969490.30948103,0.0,1.0
2015-01-21,67.38,67.46,66.59,66.92,2197711,54.471376903826,54.5360505481167,53.8327246664556,54.0995034491546,2718524.39936393,0.0,1.0
2015-01-22,69.52,69.79,67.88,67.98,2285043,56.2013968886018,56.4196704380828,54.8755871806428,54.9564292360062,2826552.33062753,0.0,1.0
2015-01-23,68.05,69.11,67.78,68.77,2422859,55.0130186747605,55.869944461612,54.7947451252794,55.5950814733766,2997027.95668698,0.0,1.0
2015-01-26,68.54,68.6,67.91,68.21,1559282,55.4091447460409,55.4576499792589,54.8998397972518,55.1423659633419,1928800.53951088,0.0,1.0
2015-01-27,68.5,68.69,67.51,67.97,1908749,55.3768079238956,55.5304078290859,54.5764715757984,54.9483450304698,2361084.20477556,0.0,1.0
2015-01-28,67.11,69.76,67.05,69.52,1516706,54.253103354345,56.3954178214738,54.204598121127,56.2013968886018,1876134.88200299,0.0,1.0
2015-01-29,67.0,67.56,65.81,67.19,1374169,54.1641770934453,54.6168926034801,53.2021566346214,54.3177769986357,1699819.4736931,0.0,1.0
2015-01-30,65.98,66.88,65.9,66.28,1261208,53.3395881287391,54.0671666270093,53.2749144844485,53.5821142948292,1560088.98379859,0.0,1.0
2015-02-02,67.52,67.67,66.52,66.58,1344174,54.5845557813347,54.7058188643798,53.7761352277012,53.8246404609192,1662716.26068697,0.0,1.0
2015-02-03,69.26,69.5,67.38,68.04,1286644,55.9912075446571,56.1852284775291,54.471376903826,55.0049344692242,1591552.80530297,0.0,1.0
2015-02-04,68.89,69.77,68.5,68.81,1094460,55.6920919398126,56.4035020270101,55.3768079238956,55.627418295522,1353825.0543988,0.0,1.0
2015-02-05,70.09,70.88,69.52,69.92,964005,56.6621966041729,57.3008488415433,56.2013968886018,56.5247651100552,1192454.8376055,0.0,1.0
2015-02-06,69.54,70.6,69.18,70.51,883976,56.2175652996744,57.0744910865259,55.9265339003664,57.0017332366989,1093460.5707721,0.0,1.0
2015-02-09,69.42,70.17,69.24,69.54,785055,56.1205548332384,56.7268702484635,55.9750391335844,56.2175652996744,971097.279097502,0.0,1.0
2015-02-10,69.51,69.95,68.4,69.73,1120982,56.1933126830654,56.5490177266642,55.2959658685322,56.3711652048648,1386632.23610738,0.0,1.0
2015-02-11,69.34,69.77,68.89,69.15,1079340,56.0558811889477,56.4035020270101,55.6920919398126,55.9022812837574,1335121.91785429,0.0,1.0
2015-02-12,70.43,70.61,69.5,70.23,780464,56.9370595924083,57.0825752920623,56.1852284775291,56.7753754816816,965418.304237986,0.0,1.0
2015-02-13,70.04,70.86,69.86,70.65,731243,56.6217755764912,57.2846804304707,56.4762598768372,57.1149121142076,904532.915093968,0.0,1.0
2015-02-17,70.53,70.875,69.84,69.92,1251384,57.0179016477716,57.2968067387752,56.4600914657645,56.5247651100552,1547936.89296438,0.0,1.0
2015-02-18,70.87,71.11,69.68,70.03,1250827,57.292764636007,57.486785568879,56.3307441771831,56.6136913709549,1547247.89514326,0.0,1.0
2015-02-19,70.13,70.96,70.03,70.25,744527,56.6945334263182,57.365522485834,56.6136913709549,56.7915438927542,920964.956486649,0.0,1.0
2015-02-20,69.89,70.32,69.41,70.01,881949,56.5005124934462,56.8481333315086,56.1124706277021,56.5975229598822,1090953.2124536,0.0,1.0
2015-02-23,68.92,69.54,68.51,69.4,1451579,55.7163445564217,56.2175652996744,55.3848921294319,56.1043864221657,1795574.09008932,0.0,1.0
2015-02-24,69.2,69.3,68.66,68.91,1347864,55.942702311439,56.0235443668024,55.5061552124769,55.7082603508853,1667280.71662938,0.0,1.0
2015-02-25,69.69,70.04,69.24,69.56,1028081,56.3388283827195,56.6217755764912,55.9750391335844,56.2337337107471,1271715.56361253,0.0,1.0
2015-02-26,69.13,69.68,68.78,69.57,1066076,55.8861128726847,56.3307441771831,55.603165678913,56.2418179162834,1318714.61606021,0.0,1.0
2015-02-27,69.14,70.01,68.98,69.04,1129971,55.894197078221,56.5975229598822,55.7648497896397,55.8133550228577,1397751.44869988,0.0,1.0
2015-03-02,69.59,69.69,68.82,69.06,865026,56.2579863273561,56.3388283827195,55.6355025010583,55.8295234339303,1070019.80109495,0.0,1.0
2015-03-03,68.4,69.79,68.15,69.79,891261,55.2959658685322,56.4196704380828,55.0938607301239,56.4196704380828,1102471.96956356,0.0,1.0
2015-03-04,68.96,69.0799,67.9,68.28,783212,55.748681378567,55.8456110029476,54.8917555917155,55.1989554020962,968817.525086157,0.0,1.0
2015-03-05,69.11,69.66,68.82,69.02,999723,55.869944461612,56.3145757661105,55.6355025010583,55.797186611785,1236637.28675213,0.0,1.0
2015-03-06,67.89,68.8,67.57,68.44,871040,55.1363028091896,55.8753517936698,54.8764174520097,55.5829807668425,1072522.14216554,0.3125,1.0
2015-03-09,67.28,67.86,67.15,67.61,793451,54.6408963470655,55.111938556954,54.5353179207112,54.9089031216572,976985.863133026,0.0,1.0
2015-03-10,65.86,66.82,65.83,66.46,1012504,53.4876550745799,54.2673111461194,53.4632908223443,53.9749401192921,1246708.4852948,0.0,1.0
2015-03-11,67.12,67.205,65.49,65.69,940470,54.5109536684756,54.5799857164765,53.1871626303407,53.3495909785781,1158012.14530036,0.0,1.0
2015-03-12,67.68,67.94,67.26,67.7,846150,54.9657530435403,55.176909896249,54.6246535122418,54.9819958783641,1041874.78255117,0.0,1.0
2015-03-13,67.58,67.81,66.99,67.26,1187499,54.8845388694216,55.0713314698946,54.4053752421212,54.6246535122418,1462181.95639631,0.0,1.0
2015-03-16,68.87,69.43,67.25,67.5,1084940,55.9322017155529,56.3870010906177,54.6165320948299,54.8195675301267,1335899.81277678,0.0,1.0
2015-03-17,68.71,69.16,67.88,68.73,938769,55.802259036963,56.1677228204972,55.1281813917777,55.8185018717867,1155917.68331948,0.0,1.0
2015-03-18,69.6,69.84,67.86,68.4,860189,56.5250651866195,56.7199792045044,55.111938556954,55.550495097195,1059161.17393832,0.0,1.0
2015-03-19,67.86,69.48,67.72,69.17,1395465,55.111938556954,56.427608177677,54.9982387131878,56.175844237909,1718253.02066155,0.0,1.0
2015-03-20,68.37,69.01,68.17,68.48,1382086,55.5261308449594,56.0459015593191,55.363702496722,55.61546643649,1701779.29529873,0.0,1.0
2015-03-23,67.24,68.37,66.68,68.13,1379221,54.608410677418,55.5261308449594,54.1536113023533,55.3312168270745,1698251.58596586,0.0,1.0
2015-03-24,68.43,68.66,66.99,67.46,1490795,55.5748593494306,55.7616519499036,54.4053752421212,54.7870818604792,1835634.00869039,0.0,1.0
2015-03-25,67.37,68.78,67.27,68.53,1007178,54.7139891037723,55.8591089588461,54.6327749296536,55.6560735235493,1240150.51674091,0.0,1.0
2015-03-26,67.08,67.76,66.5,67.47,1432414,54.4784679988281,55.0307243828353,54.0074257889396,54.795203277891,1763748.77359009,0.0,1.0
2015-03-27,66.15,67.23,66.06,66.9,1096514,53.7231761795241,54.6002892600062,53.6500834228173,54.3322824854144,1350151.01969428,0.0,1.0
2015-03-30,66.23,66.99,66.0,66.2,1005155,53.7881475188191,54.4053752421212,53.6013549183461,53.7637832665835,1237659.57224514,0.0,1.0
2015-03-31,66.87,67.32,65.51,65.65,1463909,54.3079182331788,54.673382016713,53.2034054651644,53.3171053089306,1802528.95000851,0.0,1.0
2015-04-01,66.4,67.45,66.37,67.13,968094,53.9262116148209,54.7789604430673,53.9018473625853,54.5190750858874,1192025.91235489,0.0,1.0
2015-04-02,66.6,67.51,66.51,66.55,919037,54.0886399630583,54.8276889475385,54.0155472063515,54.0480328759989,1131621.43181644,0.0,1.0
2015-04-06,66.15,66.82,65.83,66.56,1719729,53.7231761795241,54.2673111461194,53.4632908223443,54.0561542934108,2117523.22628605,0.0,1.0
2015-04-07,66.24,67.61,66.13,66.64,1282352,53.796268936231,54.9089031216572,53.7069333447004,54.1211256327058,1578975.60852575,0.0,1.0
2015-04-08,66.27,66.94,66.0,66.55,715146,53.8206331884666,54.3647681550619,53.6013549183461,54.0480328759989,880567.964595332,0.0,1.0
2015-04-09,66.83,67.31,66.3,66.34,854327,54.2754325635313,54.6652605993011,53.8449974407022,53.8774831103497,1051943.22206771,0.0,1.0
2015-04-10,67.08,67.43,66.91,66.93,1047332,54.4784679988281,54.7627176082436,54.3404039028263,54.35664673765,1289592.62513607,0.0,1.0
2015-04-13,65.93,67.09,65.76,67.03,1574809,53.544504996463,54.48658941624,53.4064409004612,54.4378609117687,1939081.46833851,0.0,1.0
2015-04-14,65.87,66.14,64.84,65.04,2840306,53.4957764919917,53.7150547621123,52.6592704985691,52.8216988468065,3497303.31043998,0.0,1.0
2015-04-15,66.2,66.61,65.58,65.99,2258111,53.7637832665835,54.0967613804702,53.2602553870475,53.5932335009342,2780439.52857225,0.0,1.0
2015-04-16,66.45,66.69,66.0501,66.28,995961,53.9668187018802,54.1617327197651,53.6420432195795,53.8287546058784,1226338.88826384,0.0,1.0
2015-04-17,66.41,66.52,65.92,66.42,1387200,53.9343330322328,54.0236686237633,53.5363835790511,53.9424544496446,1708076.2256751,0.0,1.0
2015-04-20,68.1,68.1455,66.12,66.22,2407597,55.3068525748389,55.3438050240629,53.6988119272885,53.7800261014072,2964503.45783354,0.0,1.0
2015-04-21,65.8,68.09,65.16,67.96,3945303,53.4389265701086,55.298731157427,52.9191558557489,55.1931527310727,4857899.55117118,0.0,1.0
2015-04-22,66.13,66.32,65.65,66.08,1458430,53.7069333447004,53.8612402755259,53.3171053089306,53.666326257641,1795782.59069445,0.0,1.0
2015-04-23,66.46,66.86,65.33,65.67,837419,53.9749401192921,54.2997968157669,53.0572199517507,53.3333481437543,1031124.19609906,0.0,1.0
2015-04-24,66.18,66.83,65.82,66.73,909646,53.7475404317597,54.2754325635313,53.4551694049324,54.1942183894126,1120058.17934,0.0,1.0
2015-04-27,65.47,66.57,65.32,66.28,1550240,53.1709197955169,54.0642757108227,53.0490985343389,53.8287546058784,1908829.35992688,0.0,1.0
2015-04-28,65.37,65.66,64.78,65.55,1894969,53.0897056213982,53.3252267263425,52.6105419940978,53.2358911348119,2333298.36886629,0.0,1.0
2015-04-29,65.75,65.88,65.26,65.49,1262920,53.3983194830493,53.5038979094036,53.0003700298676,53.1871626303407,1555048.75067013,0.0,1.0
2015-04-30,64.52,65.56,64.2,65.32,1694851,52.3993851413892,53.2440125522238,52.1394997842094,53.0490985343389,2086890.64241758,0.0,1.0
2015-05-01,65.86,65.9,64.34,64.52,1164305,53.4876550745799,53.5201407442274,52.2531996279755,52.3993851413892,1433622.90220202,0.0,1.0
2015-05-04,66.01,66.46,65.5,66.04,975215,53.6094763357579,53.9749401192921,53.1952840477525,53.6338405879935,1200794.08623251,0.0,1.0
2015-05-05,65.12,66.24,64.92,66.04,1482334,52.8866701861014,53.796268936231,52.724241837864,53.6338405879935,1825215.87652096,0.0,1.0
2015-05-06,64.65,65.45,64.29,65.07,1214878,52.5049635677435,53.1546769606932,52.2125925409162,52.8460630990421,1495894.05197211,0.0,1.0
2015-05-07,64.66,64.82,63.94,64.19,1176652,52.5130849851554,52.6430276637453,51.9283429315007,52.1313783667975,1448825.91341772,0.0,1.0
2015-05-08,65.23,65.63,64.87,65.34,1194507,52.976005777632,53.3008624741068,52.6836347508047,53.0653413691626,1470810.99200006,0.0,1.0
2015-05-11,64.71,65.55,64.6,65.11,948074,52.5536920722147,53.2358911348119,52.4643564806842,52.8785487686896,1167375.04295033,0.0,1.0
2015-05-12,63.72,64.68,63.69,64.67,1091688,51.7496717484396,52.5293278199791,51.7253074962039,52.5212064025673,1344208.70721943,0.0,1.0
2015-05-13,61.9,64.06,61.45,63.9,2380605,50.2715737794791,52.0257999404432,49.9061099959449,51.8958572618532,2931267.88006291,0.0,1.0
2015-05-14,61.35,62.01,61.23,61.98,1901869,49.8248958218262,50.3609093710097,49.7274388128838,50.3365451187741,2341794.42275698,0.0,1.0
2015-05-15,62.37,62.44,61.3,61.3,1840609,50.653280397837,50.7101303197201,49.7842887347669,49.7842887347669,2266364.23995359,0.0,1.0
2015-05-18,61.63,62.23,61.62,62.15,922532,50.0522955093586,50.5395805540708,50.0441740919467,50.4746092147759,1135924.8678089,0.0,1.0
2015-05-19,60.98,61.56,60.67,61.2,1659557,49.524403377587,49.9954455874755,49.272639437819,49.7030745606482,2043432.71111065,0.0,1.0
2015-05-20,60.49,61.19,60.39,61.11,2533186,49.1264539244054,49.6949531432363,49.0452397502866,49.6299818039413,3119142.72045343,0.0,1.0
2015-05-21,61.01,61.21,60.36,60.49,1973138,49.5487676298226,49.71119597806,49.020875498051,49.1264539244054,2429548.80895049,0.0,1.0
2015-05-22,60.46,60.82,60.32,60.65,1492717,49.1020896721697,49.3944606989971,48.9883898284036,49.2563966029953,1838000.5906582,0.0,1.0
2015-05-26,59.72,60.6,59.45,60.12,1202435,48.5011047836913,49.2157895159359,48.2818265135708,48.8259614801661,1480572.83478924,0.0,1.0
2015-05-27,60.42,60.69,59.55,59.78,1254442,49.0696040025223,49.2888822726428,48.3630406876895,48.5498332881625,1544609.686194,0.0,1.0
2015-05-28,59.44,60.19,58.9,59.97,1484885,48.2737050961589,48.8828114020492,47.8351485559179,48.7041402189881,1828356.9538362,0.0,1.0
2015-05-29,59.36,59.59,58.141,59.05,2331181,48.208733756864,48.395526357337,47.2187329743569,47.956969817096,2870411.50796244,0.0,1.0
2015-06-01,58.98,59.22,58.38,59.19,2826575,47.9001198952129,48.0950339130978,47.4128348505007,48.0706696608622,3480396.16319752,0.0,1.0
2015-06-02,59.27,59.9,58.775,58.9,1802043,48.1356410001571,48.647290297105,47.7336308382695,47.8351485559179,2218877.45526545,0.0,1.0
2015-06-03,59.16,59.73,58.96,59.05,1426358,48.0463054086266,48.5092262011032,47.8838770603891,47.956969817096,1756291.94716081,0.0,1.0
2015-06-04,59.09,59.435,58.77,58.96,3384566,47.9894554867435,48.269644387453,47.7295701295636,47.8838770603891,4167457.26559131,0.0,1.0
2015-06-05,59.11,59.44,58.4513,58.64,1543742,48.2594926156882,48.5289162760363,47.7217066609266,47.8757680085257,1890831.93117402,0.3125,1.0
2015-06-08,57.98,59.1,57.86,58.92,2138818,47.3369206878295,48.2513282623443,47.2389484477029,48.1043699021544,2619702.88388199,0.0,1.0
2015-06-09,58.79,59.03,57.66,57.88,2344172,47.9982333086839,48.1941777889371,47.0756613808252,47.2552771543907,2871228.00944981,0.0,1.0
2015-06-10,59.12,59.39,58.71,59.24,1781457,48.2676569690321,48.4880945093169,47.9329184819329,48.3656292091586,2181993.99874686,0.0,1.0
2015-06-11,59.48,59.66,58.63,59.24,2579426,48.5615736894118,48.7085320496017,47.8676036551818,48.3656292091586,3159375.75378559,0.0,1.0
2015-06-12,59.31,59.53,58.74,58.88,1854798,48.4227796825658,48.6023954561312,47.9574115419645,48.0717124887789,2271824.75068872,0.0,1.0
2015-06-15,59.43,60.03,58.61,58.83,2359851,48.5207519226924,49.0106131233253,47.8512749484941,48.0308907220595,2890432.22482315,0.0,1.0
2015-06-16,59.61,59.85,59.39,59.61,1647793,48.6677102828823,48.8636547631355,48.4880945093169,48.6677102828823,2018277.41964981,0.0,1.0
2015-06-17,60.44,60.7158,59.41,59.67,1795191,49.3453516104245,49.5705244756488,48.5044232160046,48.7166964029456,2198815.90664516,0.0,1.0
2015-06-18,61.26,61.61,60.44,60.57,1635867,50.0148285846229,50.3005809516587,49.3453516104245,49.451488203895,2003670.01659205,0.0,1.0
2015-06-19,60.57,61.9525,60.35,61.0,2343678,49.451488203895,50.5802100536867,49.2718724303296,49.8025553976819,2870622.94009625,0.0,1.0
2015-06-22,61.1,62.03,60.99,61.73,1454430,49.8841989311207,50.6434837921018,49.794391044338,50.3985531917853,1781439.31152837,0.0,1.0
2015-06-23,61.02,61.59,60.8,60.97,991560,49.8188841043697,50.284252244971,49.6392683308043,49.7780623376503,1214499.12593873,0.0,1.0
2015-06-24,59.85,61.15,59.69,60.84,1310940,48.8636547631355,49.9250206978402,48.7330251096333,49.6719257441798,1605687.48654456,0.0,1.0
2015-06-25,59.19,60.38,59.16,60.33,1358140,48.3248074424392,49.2963654903612,48.3003143824076,49.2555437236418,1663499.78105453,0.0,1.0
2015-06-26,59.0,59.43,58.8,59.17,955411,48.1696847289055,48.5207519226924,48.0063976620278,48.3084787357515,1170222.50233193,0.0,1.0
2015-06-29,57.76,58.35,57.47,58.33,1569816,47.1573049142641,47.6390017615531,46.9205386672915,47.6226730548654,1922768.32454379,0.0,1.0
2015-06-30,57.75,58.19,57.44,57.85,1256683,47.1491405609202,47.508372108051,46.8960456072598,47.230784094359,1539231.5191033,0.0,1.0
2015-07-01,58.08,58.23,57.82,58.0,469983,47.4185642212683,47.5410295214265,47.2062910343274,47.3532493945172,575652.449378821,0.0,1.0
2015-07-02,58.55,58.77,57.75,57.9,1051204,47.8022888284308,47.9819046019962,47.1491405609202,47.2716058610784,1287553.28894197,0.0,1.0
2015-07-06,57.65,58.67,57.58,58.11,867997,47.0674970274814,47.9002610685574,47.0103465540742,47.4430572812999,1063154.62283416,0.0,1.0
2015-07-07,57.91,58.07,56.79,57.49,1398715,47.2797702144223,47.4103998679244,46.3653626399075,46.9368673739792,1713197.53210839,0.0,1.0
2015-07-08,56.87,57.62,56.72,57.3,890246,46.4306774666585,47.0430039674497,46.3082121665003,46.7817446604455,1090406.01564248,0.0,1.0
2015-07-09,56.48,57.79,56.38,57.41,1086046,46.1122676862471,47.1817979742957,46.0306241528083,46.8715525472282,1330229.05091901,0.0,1.0
2015-07-10,57.45,57.52,56.57,56.97,983214,46.9042099606037,46.9613604340109,46.1857468663421,46.5123210000974,1204276.63843915,0.0,1.0
2015-07-13,58.11,58.19,57.34,57.55,1496866,47.4430572812999,47.508372108051,46.814402073821,46.9858534940425,1833416.48377043,0.0,1.0
2015-07-14,58.58,58.61,57.52,58.1,1628578,47.8267818884624,47.8512749484941,46.9613604340109,47.4348929279561,1994742.18153521,0.0,1.0
2015-07-15,59.26,59.39,58.46,58.6,2489575,48.3819579158464,48.4880945093169,47.7288096483358,47.8431105951502,3049322.94713272,0.0,1.0
2015-07-16,59.17,59.29,58.73,59.25,2475944,48.3084787357515,48.4064509758781,47.9492471886206,48.3737935625025,3032627.19741947,0.0,1.0
2015-07-17,59.87,59.87,59.085,59.18,1608100,48.8799834698232,48.8799834698232,48.2390817323285,48.3166430890954,1969659.97460777,0.0,1.0
2015-07-20,59.99,60.27,59.38,59.96,1857200,48.9779557099498,49.2065576035785,48.479930155973,48.9534626499182,2274766.80855764,0.0,1.0
2015-07-21,61.41,62.06,60.44,61.37,3798286,50.1372938847811,50.6679768521334,49.3453516104245,50.1046364714056,4652280.27256578,0.0,1.0
2015-07-22,61.0,61.31,60.64,60.9,1756461,49.8025553976819,50.0556503513423,49.5086386773022,49.7209118642431,2151377.97939154,0.0,1.0
2015-07-23,60.22,61.19,59.78,61.19,1778438,49.1657358368591,49.9576781112157,48.8065042897283,49.9576781112157,2178296.21660437,0.0,1.0
2015-07-24,60.35,61.04,60.01,60.17,1722686,49.2718724303296,49.8352128110575,48.9942844166376,49.1249140701397,2110009.11822471,0.0,1.0
2015-07-27,60.24,60.73,60.01,60.28,1289611,49.1820645435469,49.5821178573971,48.9942844166376,49.2147219569224,1579562.94354449,0.0,1.0
2015-07-28,61.62,62.01,60.5,60.63,1457474,50.3087453050026,50.627155085414,49.3943377304878,49.5004743239583,1785167.71458956,0.0,1.0
2015-07-29,62.54,62.62,61.55,61.61,1307432,51.0598658126398,51.1251806393908,50.2515948315954,50.3005809516587,1601390.75923225,0.0,1.0
2015-07-30,62.7,62.83,62.08,62.16,927268,51.1904954661419,51.2966320596124,50.6843055588212,50.7496203855723,1135751.92173036,0.0,1.0
2015-07-31,62.43,63.08,62.16,62.79,791708,50.9700579258571,51.5007408932094,50.7496203855723,51.2639746462369,969713.052158923,0.0,1.0
2015-08-03,62.04,62.55,61.73,62.24,954940,50.6516481454457,51.0680301659837,50.3985531917853,50.8149352123233,1169645.60422358,0.0,1.0
2015-08-04,62.72,63.14,61.87,62.1,1286754,51.2068241728297,51.5497270132727,50.5128541385997,50.700634265509,1576063.58495519,0.0,1.0
2015-08-05,62.86,63.33,62.72,63.1,1092429,51.321125119644,51.7048497268065,51.2068241728297,51.5170695998972,1338047.18388209,0.0,1.0
2015-08-06,62.49,62.99,61.8199,62.99,1145885,51.0190440459204,51.4272617131145,50.4719507283468,51.4272617131145,1403522.05708813,0.0,1.0
2015-08-07,62.14,62.39,61.72,61.86,1303519,50.7332916788845,50.9374005124816,50.3903888384414,50.5046897852558,1596597.97303696,0.0,1.0
2015-08-10,63.14,63.24,62.02,62.21,1229282,51.5497270132727,51.6313705467116,50.6353194387579,50.7904421522917,1505669.76736881,0.0,1.0
2015-08-11,61.69,62.28,60.92,62.27,1901579,50.3658957784098,50.8475926256989,49.7372405709309,50.839428272355,2329123.83860124,0.0,1.0
2015-08-12,61.88,62.0,60.85,61.19,1008822,50.5210184919436,50.6189907320702,49.6800900975237,49.9576781112157,1235642.25788431,0.0,1.0
2015-08-13,61.84,62.05,61.03,61.11,1196613,50.488361078568,50.6598124987896,49.8270484577136,49.8923632844646,1465655.57564537,0.0,1.0
2015-08-14,61.84,62.26,61.58,61.8,836122,50.488361078568,50.8312639190111,50.2760878916271,50.4557036651925,1024112.95148871,0.0,1.0
2015-08-17,61.21,61.56,60.84,61.53,1110404,49.9740068179035,50.2597591849393,49.6719257441798,50.2352661249077,1360063.62442905,0.0,1.0
2015-08-18,60.93,61.13,60.48,61.03,1247549,49.7454049242747,49.9086919911524,49.3780090238,49.8270484577136,1528043.86024622,0.0,1.0
2015-08-19,59.57,60.6,59.28,60.56,1092132,48.6350528695068,49.4759812639266,48.3982866225342,49.4433238505511,1337683.4073679,0.0,1.0
2015-08-20,58.06,58.89,58.02,58.81,1712399,47.4022355145805,48.0798768421228,47.369578101205,48.0145620153717,2097409.22259708,0.0,1.0
2015-08-21,56.26,57.83,55.76,57.36,2403315,45.9326519126817,47.2144553876712,45.5244342454876,46.8307307805088,2943668.52924225,0.0,1.0
2015-08-24,54.76,56.21,52.0,52.8,2451010,44.7079989110994,45.8918301459623,42.4546373881879,43.1077856556985,3002087.11794253,0.0,1.0
2015-08-25,53.14,56.8,53.13,56.79,2458604,43.3853736693904,46.3735269932514,43.3772093160466,46.3653626399075,3011388.52820755,0.0,1.0
2015-08-26,53.78,54.49,52.69,54.42,3481326,43.9078922833989,44.4875613708146,43.0179777689157,44.4304108974074,4264056.01689034,0.0,1.0
2015-08-27,55.53,55.85,54.2,54.4,2250860,45.3366541185783,45.5979134255825,44.250795123842,44.4140821907196,2756936.04281179,0.0,1.0
2015-08-28,55.65,55.69,54.64,54.84,1794203,45.4346263587049,45.4672837720804,44.6100266709728,44.7733137378504,2197605.76793805,0.0,1.0
2015-08-31,55.48,55.81,54.69,55.43,1387663,45.2958323518589,45.565256012207,44.6508484376922,45.2550105851395,1699660.63636847,0.0,1.0
2015-09-01,54.25,54.98,54.09,54.51,2493643,44.2916168905614,44.8876146846648,44.1609872370593,44.5038900775023,3054305.58302396,0.0,1.0
2015-09-02,53.86,54.75,53.57,54.5,1417512,43.97320711015,44.6998345577555,43.7364408631774,44.4957257241584,1736220.78846229,0.0,1.0
2015-09-03,54.57,54.67,53.79,53.94,1335563,44.5528761975656,44.6345197310044,43.9160566367428,44.038521936901,1635846.64179284,0.0,1.0
2015-09-04,53.42,54.12,53.33,53.6,1019506,43.8691116050155,44.4439595668932,43.7952025813455,44.0169296523555,1241466.00027737,0.3125,1.0
2015-09-08,55.02,55.11,54.49,54.89,1089273,45.1830498035932,45.2569588272632,44.7478077753144,45.0762923249588,1326422.20302787,0.0,1.0
2015-09-09,55.17,56.15,55.07,55.61,1248040,45.3062315097099,46.1110186563388,45.2241103722988,45.6675645143188,1519754.88813814,0.0,1.0
2015-09-10,55.64,55.95,54.98,55.0,1275925,45.6922008555421,45.9467763815166,45.1502013486288,45.166625576111,1553710.82308873,0.0,1.0
2015-09-11,55.28,55.9,55.14,55.6,885727,45.3965647608621,45.905715812811,45.2815951684866,45.6593524005777,1078561.53473121,0.0,1.0
2015-09-14,55.19,55.7,55.13,55.24,998598,45.3226557371921,45.7414735379888,45.2733830547455,45.3637163058977,1216006.05091582,0.0,1.0
2015-09-15,56.18,56.41,55.22,55.29,1149732,46.1356549975621,46.3245336136077,45.3472920784155,45.4047768746032,1400043.93052213,0.0,1.0
2015-09-16,57.8,57.93,56.12,56.28,1561041,47.4660174236221,47.5727749022566,46.0863823151155,46.2177761349732,1900900.36403806,0.0,1.0
2015-09-17,58.0,58.79,57.56,57.56,1512943,47.6302596984444,48.2790166839921,47.2689266938355,47.2689266938355,1842330.79045895,0.0,1.0
2015-09-18,56.52,57.91,56.47,57.89,1381517,46.4148668647599,47.5563506747744,46.3738062960544,47.5399264472921,1682291.60427225,0.0,1.0
2015-09-21,57.91,58.13,56.54,56.96,2000522,47.5563506747744,47.7370171770788,46.4312910922421,46.7761998693688,2436062.21621734,0.0,1.0
2015-09-22,56.34,57.16,55.8,57.16,1661475,46.2670488174199,46.940442144191,45.8235946753999,46.940442144191,2023200.18009785,0.0,1.0
2015-09-23,55.0,56.54,54.99,56.27,1310174,45.166625576111,46.4312910922421,45.1584134623699,46.2095640212321,1595416.28538469,0.0,1.0
2015-09-24,55.01,55.36,54.015,54.32,1323183,45.1748376898521,45.462261670791,44.3577323726116,44.6082018417155,1611257.51750849,0.0,1.0
2015-09-25,55.87,56.525,55.49,55.59,1175508,45.8810794715877,46.4189729216305,45.5690191494255,45.6511402868366,1431431.70815478,0.0,1.0
2015-09-28,55.03,55.86,54.91,55.61,1561128,45.1912619173344,45.8728673578466,45.092716552441,45.6675645143188,1901006.30509384,0.0,1.0
2015-09-29,55.38,55.7,54.79,55.01,1224227,45.4786858982732,45.7414735379888,44.9941711875477,45.1748376898521,1490757.48168384,0.0,1.0
2015-09-30,56.76,56.77,55.74,56.05,1730905,46.6119575945466,46.6201697082877,45.7743219929532,46.0288975189277,2107746.01347132,0.0,1.0
2015-10-01,56.96,57.7,56.37,57.24,1234554,46.7761998693688,47.383896286211,46.2916851586432,47.0061390541199,1503332.80677742,0.0,1.0
2015-10-02,58.13,58.24,56.31,56.37,1100193,47.7370171770788,47.827350428231,46.2424124761966,46.2916851586432,1339719.63209943,0.0,1.0
2015-10-05,59.07,59.27,58.3,58.49,994470,48.5089558687432,48.6731981435655,47.8766231106777,48.0326532717588,1210979.33047558,0.0,1.0
2015-10-06,58.76,59.15,58.67,59.01,934709,48.2543803427688,48.5746527786721,48.1804713190988,48.4596831862966,1138207.5668542,0.0,1.0
2015-10-07,59.97,60.24,59.16,59.26,1098659,49.2480461054432,49.4697731764532,48.5828648924132,48.6649860298243,1337851.65992033,0.0,1.0
2015-10-08,61.43,61.48,59.93,60.04,915831,50.4470147116455,50.488075280351,49.2151976504788,49.305530901631,1115219.57546108,0.0,1.0
2015-10-09,62.14,62.41,61.27,61.38,1457426,51.0300747872643,51.2518018582743,50.3156208917877,50.4059541429399,1774727.00201886,0.0,1.0
2015-10-12,61.44,62.05,60.86,61.86,689900,50.4552268253866,50.9561657635943,49.9789242284021,50.8001356025132,840100.395281004,0.0,1.0
2015-10-13,59.92,60.95,59.865,60.91,1336058,49.2069855367377,50.0528332520721,49.1618189111616,50.0199847971077,1626935.57605211,0.0,1.0
2015-10-14,59.94,60.18,59.31,59.64,1118864,49.2234097642199,49.4205004940066,48.7060465985299,48.9770463519866,1362455.55684257,0.0,1.0
2015-10-15,60.48,60.87,59.95,60.29,1208241,49.6668639062399,49.9871363421432,49.231621877961,49.5108337451588,1471291.11711076,0.0,1.0
2015-10-16,59.57,60.54,59.41,60.51,1230620,48.9195615557988,49.7161365886866,48.788167735941,49.6915002474632,1498542.32271447,0.0,1.0
2015-10-19,59.22,59.49,58.93,59.37,866283,48.6321375748599,48.8538646458699,48.3939862763677,48.7553192809766,1054884.31761881,0.0,1.0
2015-10-20,60.49,60.61,59.13,59.87,1278010,49.675076019981,49.7736213848743,48.5582285511899,49.1659249680321,1556249.75528783,0.0,1.0
2015-10-21,60.04,61.02,59.94,60.63,687532,49.305530901631,50.1103180482599,49.2234097642199,49.7900456123566,837216.850222264,0.0,1.0
2015-10-22,61.61,61.76,60.36,60.47,1101865,50.5948327589855,50.7180144651021,49.5683185413466,49.6586517924988,1341755.64871185,0.0,1.0
2015-10-23,61.78,61.97,61.05,61.48,914261,50.7344386925843,50.8904688536655,50.1349543894832,50.488075280351,1113307.76560372,0.0,1.0
2015-10-26,62.12,62.58,61.63,61.85,981356,51.0136505597821,51.3914077918732,50.6112569864677,50.7919234887721,1195010.23845686,0.0,1.0
2015-10-27,59.81,61.48,59.45,61.44,1116777,49.1166522855855,50.488075280351,48.8210161909055,50.4552268253866,1359914.18921689,0.0,1.0
2015-10-28,62.01,62.74,61.56,61.61,1845487,50.9233173086299,51.522801611731,50.5537721902799,50.5948327589855,2247274.03708647,0.0,1.0
2015-10-29,62.1,62.51,61.69,61.79,977782,50.9972263322999,51.3339229956855,50.6605296689143,50.7426508063255,1190658.13117648,0.0,1.0
2015-10-30,61.09,62.32,61.09,62.1,1548776,50.1678028444477,51.1778928346044,50.1678028444477,50.9972263322999,1885965.11059825,0.0,1.0
2015-11-02,60.92,61.27,60.43,61.02,1629662,50.0281969108488,50.3156208917877,49.6258033375344,50.1103180482599,1984461.06736401,0.0,1.0
2015-11-03,60.88,61.09,60.38,60.69,1323265,49.9953484558844,50.1678028444477,49.5847427688288,49.8393182948032,1611357.36999785,0.0,1.0
2015-11-04,60.42,61.25,60.1,61.04,1210774,49.6175912237932,50.2991966643055,49.3548035840777,50.1267422757421,1474375.58486152,0.0,1.0
2015-11-05,59.83,60.98,59.7401,60.52,957986,49.1330765130677,50.0774695932955,49.0592496105351,49.6997123612044,1166552.27898778,0.0,1.0
2015-11-06,59.12,59.82,58.35,59.51,911180,48.5500164374488,49.1248643993266,47.9176836793832,48.8702888733521,1109555.99097282,0.0,1.0
2015-11-09,59.72,60.66,57.15,58.98,3057469,49.0427432619155,49.8146819535799,46.9322300304499,48.4350468450732,3723120.6195962,0.0,1.0
2015-11-10,58.75,59.37,57.95,59.2,1450481,48.2461682290277,48.7553192809766,47.5891991297388,48.6157133473777,1766269.98325494,0.0,1.0
2015-11-11,58.81,59.17,58.59,58.94,814049,48.2954409114744,48.5910770061544,48.1147744091699,48.4021983901088,991278.281893181,0.0,1.0
2015-11-12,57.72,58.15,57.43,58.15,1019884,47.4003205136932,47.753441404561,47.162169215201,47.753441404561,1241926.29589908,0.0,1.0
2015-11-13,57.37,58.07,57.24,57.58,1038445,47.1128965327544,47.6877444946321,47.0061390541199,47.2853509213177,1264528.27218087,0.0,1.0
2015-11-16,57.62,57.97,56.98,57.31,819629,47.3181993762821,47.605623357221,46.792624096851,47.0636238503077,998073.122023155,0.0,1.0
2015-11-17,57.82,58.15,56.93,57.8,700734,47.4824416511044,47.753441404561,46.7515635281455,47.4660174236221,853293.101010058,0.0,1.0
2015-11-18,59.1,59.71,58.05,58.34,1199832,48.5335922099666,49.0345311481744,47.6713202671499,47.9094715656421,1461051.36609769,0.0,1.0
2015-11-19,60.07,60.11,58.89,59.2,958582,49.3301672428544,49.3630156978188,48.3611378214032,48.6157133473777,1167278.0361056,0.0,1.0
2015-11-20,60.2,60.59,59.63,60.13,1053184,49.4369247214888,49.7571971573921,48.9688342382455,49.379439925301,1282476.14828762,0.0,1.0
2015-11-23,59.19,60.36,59.09,59.96,811700,48.6075012336366,49.5683185413466,48.5253800962255,49.2398339917021,988417.873386855,0.0,1.0
2015-11-24,58.67,59.01,58.36,58.84,1362149,48.1804713190988,48.4596831862966,47.9258957931244,48.3200772526977,1658706.93336951,0.0,1.0
2015-11-25,59.03,59.5401,58.71,58.9,809719,48.4761074137788,48.8950073357129,48.2133197740632,48.3693499351443,986005.583369386,0.0,1.0
2015-11-27,59.72,59.8,59.12,59.34,470336,49.0427432619155,49.1084401718444,48.5500164374488,48.7306829397532,572734.395586152,0.0,1.0
2015-11-30,59.75,60.11,59.35,59.73,1116396,49.0673796031388,49.3630156978188,48.7388950534944,49.0509553756566,1359450.24045533,0.0,1.0
2015-12-01,59.97,60.27,59.4,59.76,858336,49.2480461054432,49.4944095176766,48.7799556221999,49.0755917168799,1045207.15014338,0.0,1.0
2015-12-02,58.72,60.02,58.515,59.74,1140312,48.2215318878044,49.2891066741488,48.0531835561116,49.0591674893977,1388573.07137798,0.0,1.0
2015-12-03,57.47,58.97,57.18,58.97,1156939,47.1950176701655,48.4268347313321,46.9568663716732,48.4268347313321,1408819.9901667,0.0,1.0
2015-12-04,56.94,57.6199,56.69,57.1,1518832,46.7597756418866,47.3181172551447,46.5544727983588,46.8911694617444,1849501.90399397,0.0,1.0
2015-12-07,54.98,56.54,54.92,56.35,1888105,45.1502013486288,46.4312910922421,45.1009286661821,46.275260931161,2299170.5418641,0.0,1.0
2015-12-08,53.68,54.22,53.34,54.11,1330357,44.3392551166941,44.7852908425327,44.0584178078328,44.6944317131952,1610617.12859295,0.3125,1.0
2015-12-09,54.39,54.9,53.48,53.67,1308199,44.9257094969633,45.3469654602553,44.1740566997168,44.3309951958452,1583791.20567499,0.0,1.0
2015-12-10,53.89,54.63,53.75,54.27,949540,44.5127134545202,45.123947597336,44.3970745626361,44.826590446777,1149575.18040958,0.0,1.0
2015-12-11,52.73,53.982,52.58,53.44,1422511,43.5545626360521,44.5887047263297,43.4306638233192,44.1410170163214,1722184.7836422,0.0,1.0
2015-12-14,53.94,53.98,52.5,52.87,1976888,44.5540130587645,44.58705274216,43.3645844565283,43.6702015279362,2393349.81069732,0.0,1.0
2015-12-15,54.5,55.01,54.17,54.58,1388948,45.0165686263008,45.4378245895928,44.7439912382883,45.0826479930917,1681551.2223598,0.0,1.0
2015-12-16,55.67,55.93,54.22,54.48,1284171,45.9829793656177,46.1977373076882,44.7852908425327,45.0000487846031,1554701.33854472,0.0,1.0
2015-12-17,55.61,56.13,55.07,55.62,2461740,45.9334198405246,46.3629357246654,45.487384114686,45.9416797613734,2980343.32900297,0.0,1.0
2015-12-18,55.85,56.14,54.98,55.18,2544770,46.1316579408973,46.3711956455143,45.4130448270462,45.5782432440235,3080864.87336066,0.0,1.0
2015-12-21,56.46,56.93,55.72,56.34,1702382,46.6355131126779,47.0237293925744,46.024278969862,46.5363940624915,2061014.90698235,0.0,1.0
2015-12-22,56.66,57.06,55.76,56.42,1203060,46.8007115296551,47.1311083636096,46.0573186532575,46.6024734292824,1456503.0610017,0.0,1.0
2015-12-23,56.79,57.3,56.66,57.2,360697,46.9080905006903,47.3293464639823,46.8007115296551,47.2467472554937,436683.361257235,0.0,1.0
2015-12-24,56.87,57.4,56.8,56.96,182710,46.9741698674812,47.4119456724709,46.9163504215392,47.048509155121,221200.666862517,0.0,1.0
2015-12-28,56.4,56.68,56.18,56.67,503091,46.5859535875847,46.8172313713528,46.4042353289097,46.808971450504,609074.843700567,0.0,1.0
2015-12-29,56.69,57.09,56.41,56.73,1568818,46.8254912922017,47.1558881261562,46.5942135084336,46.8585309755972,1899313.59961644,0.0,1.0
2015-12-30,56.45,56.76,56.25,56.41,1128181,46.627253191829,46.8833107381437,46.4620547748518,46.5942135084336,1365849.64994593,0.0,1.0
2015-12-31,55.88,56.24,55.31,55.54,1294151,46.1564377034438,46.4537948540029,45.6856222150587,45.8756003945825,1566783.77877945,0.0,1.0
2016-01-04,54.86,54.89,53.41,54.75,1349212,45.3139257768599,45.3387055394064,44.1162372537748,45.2230666475224,1633444.22384604,0.0,1.0
2016-01-05,53.96,54.84,53.5276,54.67,1322469,44.5705329004622,45.2974059351621,44.2133739229574,45.1569872807315,1601067.40027916,0.0,1.0
2016-01-06,52.17,53.53,51.98,52.94,1272438,43.0920070685158,44.2153563039611,42.9350685723875,43.7280209738783,1540496.60194411,0.0,1.0
2016-01-07,51.03,51.44,50.4,51.08,1673239,42.1503760917455,42.4890328465489,41.6300010782672,42.1916756959898,2025732.48656544,0.0,1.0
2016-01-08,51.33,51.86,50.98,51.34,1717232,42.3981737172114,42.8359495222011,42.1090764875012,42.4064336380602,2078993.28749195,0.0,1.0
2016-01-11,51.61,52.1,51.09,51.69,1919144,42.6294515009795,43.0341876225738,42.1999356168387,42.6955308677704,2323441.15048546,0.0,1.0
2016-01-12,52.49,52.57,51.32,51.84,1707392,43.3563245356794,43.4224039024703,42.3899137963625,42.8194296805034,2067080.3404068,0.0,1.0
2016-01-13,50.77,53.4,50.2,53.4,2287225,41.9356181496751,44.1079773329259,41.4648026612899,44.1079773329259,2769064.06471797,0.0,1.0
2016-01-14,51.6,51.96,50.45,50.9,1733514,42.6211915801307,42.9185487306897,41.6713006825115,42.0429971207103,2098705.34078873,0.0,1.0
2016-01-15,49.83,50.71,49.25,49.88,1618529,41.159185589882,41.8860586245819,40.680110180648,41.2004851941263,1959496.98503816,0.0,1.0
2016-01-19,49.22,50.86,48.89,50.58,1915295,40.6553304181014,42.0099574373148,40.3827530300889,41.7786796535467,2318781.29953721,0.0,1.0
2016-01-20,47.62,48.41,46.49,48.26,2750940,39.3337430822834,39.9862768293435,38.4003720263619,39.8623780166106,3330467.74943228,0.0,1.0
2016-01-21,48.44,48.58,46.23,47.56,2912935,40.0110565918901,40.1266954837742,38.1856140842915,39.2841835571902,3526589.48348293,0.0,1.0
2016-01-22,49.76,50.56,49.44,49.64,2428863,41.10136614394,41.762159811849,40.8370486767764,41.0022470937536,2940540.28415354,0.0,1.0
2016-01-25,49.13,49.9,48.89,49.56,1970264,40.5809911304616,41.217005035824,40.3827530300889,40.9361677269627,2385330.36339122,0.0,1.0
2016-01-26,50.57,50.83,49.39,49.52,1874185,41.7704197326978,41.9851776747683,40.7957490725321,40.9031280435673,2269010.84682681,0.0,1.0
2016-01-27,50.8,52.06,50.2,51.87,2087594,41.9603979122217,43.0011479391784,41.4648026612899,42.84420944305,2527377.72939735,0.0,1.0
2016-01-28,52.78,52.985,51.13,51.56,2245489,43.5958622402965,43.7651906176981,42.2329753002341,42.5881518967352,2718535.73549585,0.0,1.0
2016-01-29,53.49,53.65,52.73,53.28,1605883,44.1823166205657,44.3144753541475,43.5545626360521,44.0088582827396,1944186.91096918,0.0,1.0
2016-02-01,53.46,53.67,52.11,52.65,1780928,44.1575368580191,44.3309951958452,43.0424475434227,43.4884832692612,2156107.8278919,0.0,1.0
2016-02-02,52.0,52.91,51.75,52.29,1658653,42.9515884140852,43.7032412113317,42.7450903928636,43.1911261187022,2008073.72170934,0.0,1.0
2016-02-03,53.31,53.54,51.78,52.99,1606252,44.0336380452862,44.22361622481,42.7698701554102,43.7693205781226,1944633.64648487,0.0,1.0
2016-02-04,55.09,55.63,53.495,53.51,1936480,45.5039039563837,45.9499396822223,44.1864465809901,44.1988364622634,2344429.24506555,0.0,1.0
2016-02-05,53.35,55.02,53.04,54.97,1474712,44.0666777286816,45.4460845104417,43.8106201823669,45.4047849061973,1785382.72579583,0.0,1.0
2016-02-08,53.94,54.14,52.38,52.7,1525005,44.5540130587645,44.7192114757418,43.265465406342,43.5297828735056,1846270.71845369,0.0,1.0
2016-02-09,55.12,55.28,53.35,53.37,1920939,45.5286837189303,45.6608424525121,44.0666777286816,44.0831975703793,2325614.29479621,0.0,1.0
2016-02-10,54.34,55.61,54.17,55.03,1370410,44.884409892719,45.9334198405246,44.7439912382883,45.4543444312905,1659107.90802398,0.0,1.0
2016-02-11,54.69,54.81,52.53,52.84,1694843,45.1735071224292,45.2726261726156,43.3893642190749,43.6454217653896,2051887.70087718,0.0,1.0
2016-02-12,55.22,55.49,54.61,54.7,1141658,45.6112829274189,45.8343007903382,45.1074277556383,45.1817670432781,1382165.78692424,0.0,1.0
2016-02-16,55.57,55.95,54.6,55.9,1296144,45.9003801571291,46.2142571493859,45.0991678347894,46.1729575451416,1569196.63483033,0.0,1.0
2016-02-17,57.09,57.32,55.7,55.93,1404376,47.1558881261562,47.34586630568,46.0077591281643,46.1977373076882,1700229.36744411,0.0,1.0
2016-02-18,57.12,57.47,56.48,57.31,1107072,47.1806678887028,47.469765118413,46.6520329543756,47.3376063848312,1340293.71498451,0.0,1.0
2016-02-19,57.02,57.13,56.215,56.42,1340549,47.0980686802142,47.1889278095517,46.4331450518807,46.6024734292824,1622956.22988277,0.0,1.0
2016-02-22,57.59,58.32,57.33,57.62,1153718,47.5688841685993,48.1718583905663,47.3541262265289,47.5936639311459,1396766.41109567,0.0,1.0
2016-02-23,56.98,57.89,56.7,57.77,1173021,47.0650289968187,47.8166817940652,46.8337512130506,47.7175627438789,1420135.88442743,0.0,1.0
2016-02-24,57.62,57.85,55.27,56.2,1451745,47.5936639311459,47.7836421106698,45.6525825316632,46.4207551706074,1757577.37460634,0.0,1.0
2016-02-25,58.18,58.4,57.35,57.9,1611753,48.0562194986822,48.2379377573572,47.3706460682266,47.8249417149141,1951293.51659823,0.0,1.0
2016-02-26,58.42,59.06,58.33,58.4,1068190,48.2544575990549,48.7830925333821,48.1801183114152,48.2379377573572,1293220.62468323,0.0,1.0
2016-02-29,57.9,58.8,57.76,58.35,1279325,47.8249417149141,48.5683345913117,47.70930282303,48.1966381531129,1548834.45423835,0.0,1.0
2016-03-01,59.02,59.46,58.48,58.5,1364942,48.7500528499867,49.1134893673366,48.3040171241481,48.3205369658458,1652487.98986732,0.0,1.0
2016-03-02,57.82,59.08,57.51,58.57,1134549,47.7588623481232,48.7996123750798,47.5028048018084,48.3783564117879,1373559.16692136,0.0,1.0
2016-03-03,57.91,58.29,57.5675,58.03,904827,47.8332016357629,48.1470786280197,47.5502993466894,47.9323206859493,1095442.70042806,0.0,1.0
2016-03-04,59.17,59.34,57.81,57.81,830532,48.8739516627196,49.0143703171503,47.7506024272743,47.7506024272743,1005496.31793914,0.0,1.0
2016-03-07,60.09,60.42,58.63,58.66,1151103,49.633864380815,49.9064417688274,48.427915936881,48.4526956994276,1393600.52119448,0.0,1.0
2016-03-08,59.51,59.94,59.24,59.58,1057857,49.4645360034133,49.8219507317189,49.2401128019191,49.5227197963933,1272691.00564606,0.375,1.0
2016-03-09,60.37,60.74,59.49,59.79,1138806,50.1793654600245,50.4869083657759,49.4479120625619,49.6972711753332,1370079.46572719,0.0,1.0
2016-03-10,58.96,60.9,58.56,60.58,1166147,49.0073776299991,50.6198998925873,48.6748988129706,50.3539168389645,1402972.98988534,0.0,1.0
2016-03-11,60.37,60.8,59.57,59.7,781385,50.1793654600245,50.5367801883302,49.5144078259676,49.6224634415018,940071.920351003,0.0,1.0
2016-03-14,60.2,60.66,59.85,59.93,746790,50.0380619627874,50.4204126023702,49.7471429978875,49.8136387612932,898451.223659176,0.0,1.0
2016-03-15,60.51,60.53,59.41,59.61,1103984,50.2957330459845,50.3123569868359,49.3814162991562,49.5476557076704,1328185.66892989,0.0,1.0
2016-03-16,60.96,61.15,60.05,60.48,1016367,50.6697717151416,50.8276991532301,49.9133824064017,50.2707971347074,1222775.04363583,0.0,1.0
2016-03-17,62.92,63.13,61.15,61.36,1113284,52.2989179185811,52.4734692975211,50.8276991532301,51.00225053217,1339374.35166537,0.0,1.0
2016-03-18,62.07,63.3,62.05,62.87,1468052,51.5924004323956,52.6147727947582,51.5757764915442,52.2573580664526,1766190.11475154,0.0,1.0
2016-03-21,62.31,62.695,61.9,62.04,998227,51.7918877226127,52.1118985840026,51.4510969351585,51.5674645211185,1200951.09688082,0.0,1.0
2016-03-22,61.1,61.87,61.01,61.75,868286,50.7861393011015,51.4261610238814,50.7113315672701,51.3264173787728,1044621.13738284,0.0,1.0
2016-03-23,60.32,61.2,60.22,60.93,804732,50.137805607896,50.8692590053586,50.0546859036389,50.6448358038644,968160.326353721,0.0,1.0
2016-03-24,60.75,60.82,59.73,59.92,682005,50.4952203362016,50.5534041291816,49.647399352779,49.8053267908675,820509.416022812,0.0,1.0
2016-03-28,60.92,60.95,60.02,60.83,931696,50.6365238334387,50.6614597447158,49.8884464951246,50.5617160996073,1120908.70429218,0.0,1.0
2016-03-29,61.72,61.85,60.36,60.62,729571,51.3014814674957,51.4095370830299,50.1710534895988,50.3871647206673,877735.317420222,0.0,1.0
2016-03-30,62.71,63.2,62.03,62.09,774718,52.1243665396412,52.5316530905011,51.5591525506928,51.609024373247,932050.958222243,0.0,1.0
2016-03-31,62.46,63.41,62.43,62.73,1190987,51.9165672789984,52.706204469441,51.8916313677212,52.1409904804926,1432857.60054657,0.0,1.0
2016-04-01,62.29,62.47,61.08,61.81,860255,51.7752637817613,51.9248792494241,50.7695153602501,51.3762892013271,1034959.16845288,0.0,1.0
2016-04-04,61.71,62.58,61.57,62.18,633319,51.29316949707,52.0163109241069,51.17680191111,51.6838321070784,761936.060360483,0.0,1.0
2016-04-05,61.3,61.66,60.69,61.03,1106867,50.9523787096158,51.2516096449414,50.4453485136473,50.7279555081215,1331654.16057789,0.0,1.0
2016-04-06,61.5,61.61,60.48,61.32,757912,51.11861811813,51.2100497928128,50.2707971347074,50.9690026504672,911831.925743479,0.0,1.0
2016-04-07,60.95,61.11,60.56,60.85,805907,50.6614597447158,50.7944512715272,50.3372928981131,50.5783400404587,969573.950247721,0.0,1.0
2016-04-08,62.05,62.59,61.69,61.98,661903,51.5757764915442,52.0246228945326,51.2765455562185,51.5175926985642,796325.01813586,0.0,1.0
2016-04-11,61.9,63.19,61.855,62.29,941597,51.4510969351585,52.5233411200754,51.4136930682428,51.7752637817613,1132820.44061089,0.0,1.0
2016-04-12,62.66,62.99,61.8,61.93,1117503,52.0828066875126,52.3571017115611,51.3679772309014,51.4760328464356,1344450.16375795,0.0,1.0
2016-04-13,63.52,63.83,62.51,62.77,1137263,52.7976361441239,53.055307227321,51.9581271311269,52.1742383621955,1368223.10686044,0.0,1.0
2016-04-14,64.07,64.27,63.22,63.72,773160,53.254794517538,53.4210339260523,52.5482770313525,52.9638755526381,930176.553093009,0.0,1.0
2016-04-15,63.23,64.16,63.16,63.98,928439,52.5565890017782,53.3296022513695,52.4984052087982,53.1799867837066,1116990.25916643,0.0,1.0
2016-04-18,63.51,63.65,62.65,62.82,864726,52.7893241736982,52.9056917596581,52.0744947170869,52.215798214324,1040338.15775506,0.0,1.0
2016-04-19,64.3,64.46,63.68,64.19,1201557,53.4459698373294,53.5789613641408,52.9306276709353,53.3545381626466,1445574.20017173,0.0,1.0
2016-04-20,64.66,65.03,63.1,64.19,1187864,53.7452007726551,54.0527436784064,52.448533386244,53.3545381626466,1429100.36869894,0.0,1.0
2016-04-21,65.06,65.12,64.24,64.49,930431,54.0776795896836,54.1275514122378,53.3960980147751,53.603897275418,1119386.80282332,0.0,1.0
2016-04-22,65.89,66.22,65.31,65.45,1377804,54.7675731350177,55.0418681590662,54.2854788503264,54.4018464362863,1657614.17501909,0.0,1.0
2016-04-25,65.2,65.44,64.63,65.38,1085519,54.1940471756435,54.3935344658606,53.7202648613779,54.3436626433063,1305970.71982121,0.0,1.0
2016-04-26,62.24,62.53,60.61,62.09,4278639,51.7337039296327,51.9747510719784,50.3788527502416,51.609024373247,5147562.82910306,0.0,1.0
2016-04-27,62.61,62.74,61.74,62.22,1294757,52.0412468353841,52.1493024509183,51.3181054083471,51.7170799887813,1557701.64435957,0.0,1.0
2016-04-28,62.68,63.69,62.09,62.44,1549652,52.0994306283641,52.938939641361,51.609024373247,51.899943338147,1864361.78262415,0.0,1.0
2016-04-29,61.56,62.87,61.26,62.65,1216060,51.1684899406843,52.2573580664526,50.9191308279129,52.0744947170869,1463022.52981826,0.0,1.0
2016-05-02,61.53,61.74,61.08,61.55,947738,51.1435540294071,51.3181054083471,50.7695153602501,51.1601779702586,1140208.58046881,0.0,1.0
2016-05-03,60.93,61.19,60.58,60.96,809806,50.6448358038644,50.8609470349329,50.3539168389645,50.6697717151416,974264.775407467,0.0,1.0
2016-05-04,59.0,60.7,58.95,60.55,1848539,49.040625511702,50.453660484073,48.9990656595734,50.3289809276874,2223947.99948005,0.0,1.0
2016-05-05,59.07,59.83,58.91,59.53,829029,49.098809304682,49.7305190570361,48.9658177778706,49.4811599442647,997391.66231329,0.0,1.0
2016-05-06,59.39,59.63,58.66,58.84,813171,49.3647923583047,49.5642796485218,48.7580185172277,48.9076339848906,978313.153623048,0.0,1.0
2016-05-09,58.55,59.14,58.37,59.08,783205,48.6665868425449,49.1569930976619,48.5169713748821,49.1071212751077,942261.533531494,0.0,1.0
2016-05-10,59.93,60.2,58.56,58.88,824087,49.8136387612932,50.0380619627874,48.6748988129706,48.9408818665934,991446.020369339,0.0,1.0
2016-05-11,59.5,59.87,59.12,59.86,576447,49.4562240329876,49.7637669387389,49.1403691568105,49.7554549683132,693514.2577226,0.0,1.0
2016-05-12,59.69,60.36,58.97,60.11,782640,49.6141514710761,50.1710534895988,49.0156896004248,49.963254228956,941581.790978209,0.0,1.0
2016-05-13,58.78,59.65,58.55,59.47,1125420,48.8577621623363,49.5809035893733,48.6665868425449,49.4312881217104,1353974.98109309,0.0,1.0
2016-05-16,58.97,59.84,58.9,58.9,1157952,49.0156896004248,49.7388310274618,48.9575058074448,48.9575058074448,1393113.71515231,0.0,1.0
2016-05-17,58.89,59.49,58.6301,58.76,1164118,48.9491938370191,49.4479120625619,48.7331657256549,48.8411382214849,1400531.93211435,0.0,1.0
2016-05-18,59.08,59.9,58.17,58.55,1355160,49.1071212751077,49.7887028500161,48.3507319663679,48.6665868425449,1630371.53718444,0.0,1.0
2016-05-19,57.58,58.14,57.12,58.1,1331546,47.8603257112508,48.3257960550907,47.4779750716681,48.2925481733879,1601961.90770964,0.0,1.0
2016-05-20,58.28,58.6583,57.71,57.84,931838,48.4421636410507,48.7566054822554,47.9683813267851,48.0764369423194,1121079.54224363,0.0,1.0
2016-05-23,58.07,58.43,57.86,58.28,490754,48.2676122621107,48.5668431974364,48.0930608831708,48.4421636410507,590418.36636221,0.0,1.0
2016-05-24,58.25,59.11,58.11,58.55,1389531,48.4172277297736,49.1320571863848,48.3008601438136,48.6665868425449,1671722.74302328,0.0,1.0
2016-05-25,59.17,59.31,58.37,58.38,1006546,49.1819290089391,49.298296594899,48.5169713748821,48.5252833453078,1210959.55405033,0.0,1.0
2016-05-26,60.24,60.4,59.4,59.68,1333409,50.0713098444903,50.2043013713017,49.3731043287304,49.6058395006504,1604203.25350923,0.0,1.0
2016-05-27,60.01,60.19,59.72,59.84,854878,49.8801345246989,50.0297499923617,49.6390873823532,49.7388310274618,1028490.1848971,0.0,1.0
2016-05-31,59.29,60.26,59.09,60.06,1063701,49.2816726540476,50.0879337853417,49.1154332455334,49.9216943768275,1279721.82950694,0.0,1.0
2016-06-01,59.08,59.22,58.56,59.18,1018634,49.1071212751077,49.2234888610676,48.6748988129706,49.1902409793648,1225502.43543813,0.0,1.0
2016-06-02,58.84,59.12,58.63,58.69,648406,48.9076339848906,49.1403691568105,48.7330826059506,48.7829544285049,780086.99115943,0.0,1.0
2016-06-03,59.97,60.18,58.89,59.3,902353,49.846886642996,50.021438021936,48.9491938370191,49.2899846244733,1085606.60563549,0.0,1.0
2016-06-06,60.42,60.6,59.93,60.11,613036,50.2209253121531,50.3705407798159,49.8136387612932,49.963254228956,737533.904239647,0.0,1.0
2016-06-07,60.6,60.7,60.21,60.43,836153,50.6822396707801,50.7658737296428,50.3560668412157,50.5400617707136,999775.703069676,0.375,1.0
2016-06-08,60.72,61.4,60.62,61.13,973669,50.7826005414153,51.3513121416815,50.6989664825527,51.1255001827523,1164201.53851287,0.0,1.0
2016-06-09,60.21,60.39,59.8,60.33,561890,50.3560668412157,50.5066081471685,50.0131671998787,50.4564277118509,671843.514043267,0.0,1.0
2016-06-10,59.19,59.94,58.93,59.7,753769,49.5029994408164,50.1302548822865,49.2855508877735,49.9295331410161,901270.379855274,0.0,1.0
2016-06-13,58.52,59.02,58.41,58.86,1012928,48.9426512464365,49.3608215407499,48.8506537816876,49.2270070465696,1211142.94077634,0.0,1.0
2016-06-14,58.37,58.75,58.11,58.31,728253,48.8172001581425,49.1350095818207,48.5997516050996,48.7670197228249,870761.278244054,0.0,1.0
2016-06-15,58.09,58.73,57.97,58.05,1086446,48.583024793327,49.1182827700481,48.4826639226918,48.5495711697819,1299047.3196858,0.0,1.0
2016-06-16,57.99,58.07,56.29,57.32,1628588,48.4993907344643,48.5662979815545,47.0776117337989,47.9390425400844,1947278.44391019,0.0,1.0
2016-06-17,58.39,58.94,58.03,58.15,973528,48.833926969915,49.2939142936597,48.5328443580094,48.6332052286446,1164032.94691045,0.0,1.0
2016-06-20,58.91,59.49,58.79,59.26,986891,49.2688240760009,49.7539016174045,49.1684632053657,49.5615432820203,1180010.88721578,0.0,1.0
2016-06-21,58.4,58.9,57.54,57.92,1251111,48.8422903758013,49.2604606701147,48.1230374695823,48.4408468932605,1495934.81054688,0.0,1.0
2016-06-22,59.02,59.1,58.11,58.11,695442,49.3608215407499,49.42772878784,48.5997516050996,48.5997516050996,831529.653656904,0.0,1.0
2016-06-23,59.58,60.07,59.42,59.7,580554,49.8291722703809,50.238979158808,49.6953577762006,49.9295331410161,694159.781188266,0.0,1.0
2016-06-24,57.01,58.107,56.85,57.19,1140607,47.6797769576101,48.5972425833337,47.5459624634299,47.830318263563,1363806.82165967,0.0,1.0
2016-06-27,56.4,56.78,55.73,56.4,1202671,47.1696091985478,47.487418622226,46.6092610041679,47.1696091985478,1438015.82316455,0.0,1.0
2016-06-28,57.51,57.69,56.51,56.99,988131,48.0979472519235,48.2484885578763,47.2616066632968,47.6630501458376,1181493.53676892,0.0,1.0
2016-06-29,58.52,58.64,57.46,57.86,1097120,48.9426512464365,49.0430121170717,48.0561302224922,48.3906664579429,1311810.06269403,0.0,1.0
2016-06-30,59.06,59.208,58.01,58.73,928584,49.394275164295,49.5180535714117,48.5161175462369,49.1182827700481,1110294.07471988,0.0,1.0
2016-07-01,59.24,59.56,58.9901,59.29,345921,49.5448164702478,49.8124454586083,49.3358149571499,49.5866334996791,413612.593606152,0.0,1.0
2016-07-05,59.2,60.23,59.04,59.46,962275,49.5113628467027,50.3727936529882,49.3775483525224,49.7288113997456,1150577.90221571,0.0,1.0
2016-07-06,59.38,59.49,58.21,58.78,494973,49.6619041526555,49.7539016174045,48.6833856639622,49.1600997994795,591831.852634035,0.0,1.0
2016-07-07,59.0,60.0,58.65,59.91,683455,49.3440947289773,50.1804353176041,49.051375522958,50.1051646646277,817196.976081513,0.0,1.0
2016-07-08,59.91,60.44,59.32,59.35,910689,50.1051646646277,50.5484251765998,49.6117237173379,49.6368139349967,1088897.28943485,0.0,1.0
2016-07-11,59.53,60.2,59.51,59.91,1145202,49.7873552409495,50.3477034353294,49.770628429177,50.1051646646277,1369300.99480215,0.0,1.0
2016-07-12,61.19,61.39,60.0,60.71,1163905,51.1756806180699,51.3429487357952,50.1804353176041,50.7742371355291,1391663.89366696,0.0,1.0
2016-07-13,61.73,62.03,60.88,61.29,963529,51.6273045359283,51.8782067125164,50.9164150355956,51.2593146769326,1152077.29136058,0.0,1.0
2016-07-14,62.43,62.89,62.1,62.26,985926,52.212742947967,52.5974596187353,51.9367505537202,52.0705650479005,1178857.0510716,0.0,1.0
2016-07-15,62.29,62.85,62.01,62.52,633361,52.0956552655593,52.5640059951903,51.8614799007438,52.2880136009435,757300.325504917,0.0,1.0
2016-07-18,62.72,62.88,62.04,62.14,269656,52.4552817186688,52.5890962128491,51.8865701184026,51.9702041772653,322423.667662445,0.0,1.0
2016-07-19,62.58,62.7,62.18,62.26,332321,52.3381940362611,52.4385549068963,52.0036578008104,52.0705650479005,397351.275926556,0.0,1.0
2016-07-20,63.63,63.77,62.35,62.43,1184743,53.2163516543191,53.3334393367269,52.1458357008769,52.212742947967,1416579.58027045,0.0,1.0
2016-07-21,62.96,63.57,62.53,63.31,810389,52.6560034599392,53.1661712190015,52.2963770068297,52.9487226659586,968970.071547829,0.0,1.0
2016-07-22,63.33,63.38,62.77,63.17,736686,52.9654494777311,53.0072665071624,52.4970987481001,52.8316349835508,880844.490890527,0.0,1.0
2016-07-25,63.47,63.54,62.7,63.02,2205550,53.0825371601388,53.1410810013427,52.4385549068963,52.7061838952568,2637143.32413485,0.0,1.0
2016-07-26,63.33,64.73,62.67,64.4,1708111,52.9654494777311,54.1363263018085,52.4134646892375,53.8603339075617,2042362.91198626,0.0,1.0
2016-07-27,63.65,64.1,63.29,63.41,1232101,53.2330784660917,53.6094317309737,52.931995854186,53.0323567248212,1473204.83634915,0.0,1.0
2016-07-28,63.56,64.22,63.475,63.74,792072,53.1578078131153,53.7097926016089,53.086718863082,53.3083491190681,947068.707140683,0.0,1.0
2016-07-29,63.21,63.89,63.18,63.7,981860,52.8650886070959,53.4338002073621,52.8399983894371,53.274895495523,1173995.39535945,0.0,1.0
2016-08-01,62.71,63.14,61.9,62.8,878226,52.4469183127825,52.806544765892,51.7694824359949,52.5221889657589,1050081.76327068,0.0,1.0
2016-08-02,61.82,64.27,61.71,63.77,1317792,51.7025751889047,53.7516096310402,51.6105777241558,53.3334393367269,1575664.29026697,0.0,1.0
2016-08-03,62.26,62.66,61.71,61.88,982439,52.0705650479005,52.4051012833512,51.6105777241558,51.7527556242223,1174687.69704596,0.0,1.0
2016-08-04,61.8,62.16,61.4,62.05,762206,51.6858483771322,51.9869309890378,51.3513121416815,51.8949335242889,911358.37524224,0.0,1.0
2016-08-05,61.95,62.21,61.54,61.63,903703,51.8112994654262,52.0287480184692,51.4683998240893,51.5436704770657,1080544.23316208,0.0,1.0
2016-08-08,62.29,62.45,61.95,62.1,770632,52.0956552655593,52.2294697597396,51.8112994654262,51.9367505537202,921433.218092849,0.0,1.0
2016-08-09,62.74,63.32,62.47,62.47,894588,52.4720085304413,52.9570860718448,52.2461965715121,52.2461965715121,1069645.56326138,0.0,1.0
2016-08-10,62.7,63.3601,62.45,63.11,856161,52.4385549068963,52.9906233294488,52.2294697597396,52.7814545482332,1023698.97102066,0.0,1.0
2016-08-11,63.53,63.8,62.91,63.45,614282,53.1327175954565,53.3585295543857,52.6141864305079,53.0658103483663,734487.849033665,0.0,1.0
2016-08-12,63.09,63.525,62.81,63.38,620684,52.7647277364607,53.1285358925133,52.5305523716452,53.0072665071624,742142.625194311,0.0,1.0
2016-08-15,63.36,63.821,63.14,63.18,519308,52.9905396953899,53.3760927067468,52.806544765892,52.8399983894371,620928.850114402,0.0,1.0
2016-08-16,63.44,63.705,63.22,63.4,602324,53.05744694248,53.2790771984661,52.8734520129822,53.023993318935,720189.846326856,0.0,1.0
2016-08-17,64.24,64.43,63.2,63.36,644864,53.7265194133814,53.8854241252205,52.8567252012096,52.9905396953899,771054.291480535,0.0,1.0
2016-08-18,64.74,64.98,64.26,64.29,586103,54.1446897076948,54.3454114489652,53.743246225154,53.7683364428128,700794.637938566,0.0,1.0
2016-08-19,64.81,64.98,64.24,64.41,723950,54.2032335488987,54.3454114489652,53.7265194133814,53.868697313448,865616.245157634,0.0,1.0
2016-08-22,64.92,65.11,64.33,64.36,507113,54.2952310136476,54.4541357254867,53.8017900663578,53.8268802840166,606347.470033322,0.0,1.0
2016-08-23,65.16,65.4,64.74,65.27,510450,54.495952754918,54.6966744961885,54.1446897076948,54.587950219667,610337.471290441,0.0,1.0
2016-08-24,64.96,65.49,64.88,64.95,501825,54.3286846371927,54.7719451491648,54.2617773901025,54.3203212313064,600024.687100255,0.0,1.0
2016-08-25,64.96,65.16,64.51,64.76,528593,54.3286846371927,54.495952754918,53.9523313723107,54.1614165194673,632030.786486096,0.0,1.0
2016-08-26,65.1,65.8,64.63,65.2,805068,54.4457723196004,55.0312107316391,54.0526922429459,54.5294063784631,962607.831005687,0.0,1.0
2016-08-29,65.38,65.73,64.86,64.98,798808,54.6799476844159,54.9726668904353,54.24505057833,54.3454114489652,955122.842132578,0.0,1.0
2016-08-30,64.93,65.53,64.79,65.15,480291,54.3035944195339,54.8053987727099,54.1865067371261,54.4875893490318,574276.803650812,0.0,1.0
2016-08-31,64.31,64.72,63.99,64.63,692286,53.7850632545853,54.1279628959223,53.5174342662248,54.0526922429459,827756.071407139,0.0,1.0
2016-09-01,64.67,64.67,63.98,64.19,637650,54.0861458664909,54.0861458664909,53.5090708603385,53.6847023839501,762428.618999608,0.0,1.0
2016-09-02,65.46,65.81,64.9,65.12,897448,54.746854931506,55.0395741375254,54.2785042018751,54.462499131373,1073065.22271459,0.0,1.0
2016-09-06,65.44,65.79,65.35,65.73,685747,54.7301281197335,55.0228473257529,54.6548574667571,54.9726668904353,819937.486384574,0.0,1.0
2016-09-07,65.05,65.73,64.95,65.26,746994,54.7175830109041,55.2895731177053,54.6334668187275,54.8942270144751,888050.184715151,0.375,1.0
2016-09-08,64.81,65.1,64.37,65.03,409524,54.5157041496802,54.7596411069924,54.145592904103,54.7007597724688,486855.133836801,0.0,1.0
2016-09-09,62.18,63.94,62.18,63.88,1121129,52.3034482954346,53.7838932777434,52.3034482954346,53.7334235624374,1332833.75172961,0.0,1.0
2016-09-12,62.83,63.35,61.56,61.81,1160201,52.8502035445827,53.2876077439012,51.7819279039394,51.992218384381,1379283.78588945,0.0,1.0
2016-09-13,61.4,62.55,61.37,62.05,820495,51.6473419964568,52.6146782064881,51.6221071388038,52.1940972456049,975430.507216734,0.0,1.0
2016-09-14,61.31,61.9,61.11,61.19,849428,51.5716374234978,52.06792295734,51.4034050391445,51.4706979928858,1009826.97625713,0.0,1.0
2016-09-15,62.62,62.69,61.23,61.23,1027118,52.6735595410118,52.7324408755354,51.5043444697565,51.5043444697565,1221070.49002302,0.0,1.0
2016-09-16,62.67,62.93,61.9,62.29,785245,52.7156176371001,52.9343197367594,52.06792295734,52.3959761068289,933524.188007733,0.0,1.0
2016-09-19,62.93,63.22,62.79,62.86,1130894,52.9343197367594,53.1782566940716,52.8165570677121,52.8754384022357,1344442.69377432,0.0,1.0
2016-09-20,62.8,63.62,62.66,63.25,892425,52.8249686869297,53.5147214627782,52.7072060178824,53.2034915517246,1060943.17503811,0.0,1.0
2016-09-21,64.29,64.37,63.13,63.2,1177964,54.0782999503617,54.145592904103,53.1025521211126,53.1614334556363,1400401.00427553,0.0,1.0
2016-09-22,64.93,65.24,64.85,65.01,1245332,54.6166435802922,54.8774037760397,54.5493506265508,54.6839365340335,1480490.22165063,0.0,1.0
2016-09-23,64.11,64.79,63.9901,64.66,727279,53.9268908044437,54.4988809112449,53.8260354900239,54.3895298614152,864612.366751875,0.0,1.0
2016-09-26,63.72,64.04,63.5,63.81,670745,53.5988376549548,53.8680094699201,53.4137820321662,53.6745422279138,797402.952562891,0.0,1.0
2016-09-27,64.0,64.15,63.17,63.45,920108,53.8343629930494,53.9605372813144,53.1361985979833,53.3717239360779,1093853.60439025,0.0,1.0
2016-09-28,64.46,64.49,63.94,64.15,1255791,54.2212974770619,54.2465323347149,53.7838932777434,53.9605372813144,1492924.21293026,0.0,1.0
2016-09-29,64.55,64.84,64.2,64.5,773466,54.2970020500209,54.5409390073332,54.0025953774027,54.2549439539326,919520.938817298,0.0,1.0
2016-09-30,65.4,65.67,64.7,65.12,891845,55.0119896835224,55.2391034023993,54.4231763382859,54.7764643454278,1060253.65262276,0.0,1.0
2016-10-03,65.94,66.025,64.93,65.22,1007085,55.4662171212762,55.5377158846264,54.6166435802922,54.8605805376044,1197254.62356305,0.0,1.0
2016-10-04,65.93,66.72,65.82,65.82,2005734,55.4578055020585,56.122323420254,55.3652776906642,55.3652776906642,2384480.26247796,0.0,1.0
2016-10-05,67.0,67.22,66.13,66.17,1396031,56.3578487583486,56.5429043811372,55.6260378864118,55.6596843632825,1659645.9776358,0.0,1.0
2016-10-06,66.98,67.3,66.7,67.03,629112,56.3410255199133,56.6101973348785,56.1055001818187,56.3830836160016,747908.320289745,0.0,1.0
2016-10-07,66.44,67.18,65.95,66.93,688167,55.8867980821594,56.5092579042665,55.4746287404939,56.2989674238249,818114.779322018,0.0,1.0
2016-10-10,67.01,67.1,66.84,66.87,594898,56.3662603775663,56.4419649505252,56.223262850866,56.248497708519,707233.630774375,0.0,1.0
2016-10-11,66.58,67.66,66.375,66.86,1392198,56.0045607512067,56.9130156267144,55.8321225572446,56.2400860893013,1655089.18553571,0.0,1.0
2016-10-12,66.24,66.47,65.99,66.36,806135,55.7185656978061,55.9120329398124,55.5082752173645,55.8195051284181,958358.883277976,0.0,1.0
2016-10-13,66.49,66.71,65.42,65.71,861252,55.9288561782477,56.1139118010363,55.0288129219577,55.2727498792699,1023883.72287635,0.0,1.0
2016-10-14,66.32,67.45,66.3,67.12,978330,55.7858586515474,56.7363716231435,55.7690354131121,56.4587881889606,1163069.76657426,0.0,1.0
2016-10-17,66.31,66.4,65.85,65.95,1093071,55.7774470323298,55.8531516052888,55.3905125483172,55.4746287404939,1299477.510471,0.0,1.0
2016-10-18,66.95,67.33,66.4199,66.97,1106419,56.3157906622603,56.6354321925315,55.8698907275319,56.3326139006956,1315346.03667814,0.0,1.0
2016-10-19,66.79,67.48,66.04,66.5,1077597,56.1812047547777,56.7616064807965,55.5503333134529,55.9372677974654,1281081.52796206,0.0,1.0
2016-10-20,65.67,66.51,65.5,66.31,1204288,55.2391034023993,55.9456794166831,55.096105875699,55.7774470323298,1431695.81127859,0.0,1.0
2016-10-21,65.58,65.64,64.58,64.99,912609,55.1633988294403,55.2138685447463,54.3222369076739,54.6671132955981,1084938.55509242,0.0,1.0
2016-10-24,65.56,65.84,65.2904,65.82,938960,55.146575591005,55.3821009290996,54.9197983368968,55.3652776906642,1116265.46055275,0.0,1.0
2016-10-25,65.69,65.875,65.35,65.52,1079996,55.2559266408346,55.4115415963614,54.969931587434,55.1129291141343,1283933.53533178,0.0,1.0
2016-10-26,63.09,65.93,62.87,65.72,3166389,53.068905644242,55.4578055020585,52.8838500214534,55.2811614984876,3764303.77798218,0.0,1.0
2016-10-27,63.41,63.78,62.835,63.7,1158429,53.3380774592072,53.6493073702608,52.8544093541915,53.5820144165195,1377177.17602737,0.0,1.0
2016-10-28,63.1,63.85,62.9,63.2,812727,53.0773172634596,53.7081887047844,52.9090848791064,53.1614334556363,966195.662177998,0.0,1.0
2016-10-31,62.87,63.38,62.83,62.99,1134756,52.8838500214534,53.3128426015542,52.8502035445827,52.9847894520653,1349033.96199518,0.0,1.0
2016-11-01,62.08,63.11,61.85,63.02,1430766,52.2193321032579,53.0857288826773,52.0258648612516,53.0100243097183,1700940.04849324,0.0,1.0
2016-11-02,62.3,62.61,62.02,62.15,1051917,52.4043877260465,52.6651479217941,52.1688623879519,52.2782134377816,1250552.3286064,0.0,1.0
2016-11-03,62.36,62.88,62.03,62.31,968300,52.4548574413525,52.892261640671,52.1772740071696,52.4127993452642,1151145.78411564,0.0,1.0
2016-11-04,61.95,62.48,61.72,62.26,718080,52.1099810534283,52.5557968719645,51.916513811422,52.3707412491759,853676.303478014,0.0,1.0
2016-11-07,63.52,63.55,62.48,62.48,812210,53.4306052706015,53.4558401282545,52.5557968719645,52.5557968719645,965581.036162932,0.0,1.0
2016-11-08,63.93,64.0,62.93,63.49,797365,53.7754816585257,53.8343629930494,52.9343197367594,53.4053704129485,947932.828825127,0.0,1.0
2016-11-09,63.31,63.48,62.38,62.49,1546179,53.2539612670306,53.3969587937309,52.4716806797878,52.5642084911821,1838146.68732639,0.0,1.0
2016-11-10,64.71,65.13,62.89,63.48,1533296,54.4315879575035,54.7848759646454,52.9006732598887,53.3969587937309,1822830.96788328,0.0,1.0
2016-11-11,63.25,64.72,62.97,64.41,1163201,53.2034915517246,54.4399995767212,52.96796621363,54.1792393809736,1382850.28114128,0.0,1.0
2016-11-14,63.75,63.89,62.97,63.58,1770565,53.6240725126078,53.7418351816551,52.96796621363,53.4810749859075,2104903.88851876,0.0,1.0
2016-11-15,64.33,64.45,63.49,63.98,894600,54.1119464272323,54.2128858578443,53.4053704129485,53.8175397546141,1063528.88409569,0.0,1.0
2016-11-16,63.49,64.0,63.19,63.88,936116,53.4053704129485,53.8343629930494,53.1530218364186,53.7334235624374,1112884.42305401,0.0,1.0
2016-11-17,64.18,64.47,63.41,63.58,1019725,53.9857721389674,54.2297090962796,53.3380774592072,53.4810749859075,1212281.45689076,0.0,1.0
2016-11-18,64.39,64.475,63.71,63.93,676431,54.1624161425383,54.2339149058884,53.5904260357371,53.7754816585257,804162.649896859,0.0,1.0
2016-11-21,65.97,66.0825,64.67,65.01,1405015,55.4914519789292,55.5860826951279,54.3979414806329,54.6839365340335,1670326.44208328,0.0,1.0
2016-11-22,66.1,66.34,65.9,66.21,958203,55.6008030287588,55.8026818899828,55.4325706444056,55.6933308401531,1139142.14992973,0.0,1.0
2016-11-23,66.05,66.18,65.7,65.73,493834,55.5587449326705,55.6680959825001,55.2643382600523,55.2895731177053,587085.538730729,0.0,1.0
2016-11-25,66.72,66.9,65.96,66.16,300267,56.122323420254,56.273732566172,55.4830403597115,55.6512727440648,356966.943260407,0.0,1.0
2016-11-28,66.63,66.91,66.415,66.75,867400,56.046618847295,56.2821441853896,55.8657690341153,56.147558277907,1031192.6604791,0.0,1.0
2016-11-29,66.79,67.1699,66.22,66.45,737862,56.1812047547777,56.5007621688567,55.7017424593708,55.8952097013771,877193.77316858,0.0,1.0
2016-11-30,66.83,67.6,66.79,67.11,1552691,56.2148512316483,56.8625459114084,56.1812047547777,56.4503765697429,1845888.35968636,0.0,1.0
2016-12-01,67.75,67.87,66.82,66.82,861714,56.9887201996734,57.0896596302854,56.2064396124306,56.2064396124306,1024432.96314513,0.0,1.0
2016-12-02,67.46,68.06,67.24,67.78,697010,56.7447832423611,57.249480395421,56.5597276195725,57.0139550573264,828627.618492662,0.0,1.0
2016-12-05,67.77,68.21,67.48,67.65,778104,57.0055434381087,57.3756546836859,56.7616064807965,56.9046040074968,925034.740476627,0.0,1.0
2016-12-06,67.7,67.85,67.22,67.5,814820,56.9466621035851,57.07283639185,56.5429043811372,56.7784297192318,968683.887032023,0.0,1.0
2016-12-07,69.16,69.225,67.33,67.46,1006042,58.4901942300264,58.5451662170847,56.9425213636159,57.0524653377325,1189564.60370723,0.375,1.0
2016-12-08,69.85,69.92,68.56,69.19,984448,59.0737430157222,59.1329436171696,57.9827605033344,58.515565916361,1164031.41716784,0.0,1.0
2016-12-09,69.52,70.0,69.25,69.58,1701008,58.7946544660416,59.2006014473951,58.5663092890302,58.8453978387108,2011306.59298799,0.0,1.0
2016-12-12,68.16,68.51,66.89,67.4,4193870,57.6444713522065,57.9404743594434,56.5704032973752,57.0017219650633,4958917.52486439,0.0,1.0
2016-12-13,68.43,69.32,68.26,68.42,1328152,57.8728165292179,58.6255098904776,57.7290436399885,57.8643593004397,1570434.04504281,0.0,1.0
2016-12-14,66.95,68.75,66.85,68.44,988874,56.6211466700444,58.1434478501202,56.5365743822624,57.881273757996,1169264.80994469,0.0,1.0
2016-12-15,67.12,67.71,66.58,66.64,978189,56.7649195592737,57.2638960571875,56.308229205251,56.3589725779202,1156630.64776199,0.0,1.0
2016-12-16,67.08,67.57,66.77,67.13,744604,56.7310906441609,57.1454948542927,56.4689165520368,56.7733767880519,880434.974065512,0.0,1.0
2016-12-19,67.1,67.285,66.78,66.92,481793,56.7480051017173,56.904463834114,56.477373780815,56.5957749837098,569681.881187779,0.0,1.0
2016-12-20,67.9,68.32,67.3,67.32,1344366,57.4245834039733,57.7797870126577,56.9171496772813,56.9340641348377,1589605.80972511,0.0,1.0
2016-12-21,68.0,68.44,67.69,67.94,614273,57.5091556917553,57.881273757996,57.2469815996311,57.4584123190861,726328.938367432,0.0,1.0
2016-12-22,67.78,68.013,67.46,67.78,460251,57.3230966586349,57.5201500891669,57.0524653377325,57.3230966586349,544210.180510212,0.0,1.0
2016-12-23,67.61,67.86,67.4,67.74,412999,57.1793237694055,57.3907544888605,57.0017219650633,57.2892677435221,488338.450846466,0.0,1.0
2016-12-27,67.76,67.93,67.6,67.79,260649,57.3061822010785,57.4499550903079,57.1708665406273,57.3315538874131,308196.699930703,0.0,1.0
2016-12-28,67.65,68.46,67.33,67.47,735287,57.2131526845183,57.8981882155524,56.9425213636159,57.0609225665107,869418.363016728,0.0,1.0
2016-12-29,67.99,68.17,67.74,68.02,496149,57.5006984629771,57.6529285809847,57.2892677435221,57.5260701493117,586656.708730586,0.0,1.0
2016-12-30,67.4,68.37,67.18,68.15,526357,57.0017219650633,57.8220731565487,56.8156629319429,57.6360141234283,622375.264763821,0.0,1.0
2017-01-03,67.35,68.43,67.08,67.71,766162,56.9594358211723,57.8728165292179,56.7310906441609,57.2638960571875,905925.593469791,0.0,1.0
2017-01-04,68.92,69.06,68.13,68.47,1193651,58.2872207393496,58.4056219422444,57.6190996658719,57.9066454443306,1411397.31619528,0.0,1.0
2017-01-05,69.45,69.99,68.53,68.96,925432,58.7354538645942,59.1921442186169,57.9573888169998,58.3210496544624,1094249.69368872,0.0,1.0
2017-01-06,69.12,69.94,69.06,69.4,961835,58.4563653149136,59.1498580747259,58.4056219422444,58.6931677207032,1137293.34422096,0.0,1.0
2017-01-09,68.77,69.08,68.41,68.95,947494,58.1603623076766,58.4225363998008,57.8559020716614,58.3125924256842,1120336.25298444,0.0,1.0
2017-01-10,69.29,69.73,68.89,68.94,758341,58.600138204143,58.9722562703838,58.261849053015,58.304135196906,896677.883368628,0.0,1.0
2017-01-11,70.5,70.67,69.21,69.4,891085,59.6234628863051,59.7672357755345,58.5324803739174,58.6931677207032,1053637.09953904,0.0,1.0
2017-01-12,70.57,71.15,70.0901,71.03,1208153,59.6826634877525,60.1731827568881,59.2768010786867,60.0716960115497,1428544.77711934,0.0,1.0
2017-01-13,71.0,71.5,70.44,70.64,629620,60.0463243252151,60.469185764125,59.5727195136359,59.7418640891999,744475.544545996,0.0,1.0
2017-01-17,70.3,71.57,70.144,70.99,1201049,59.4543183107411,60.5283863655724,59.3223855418012,60.0378670964369,1420144.86245898,0.0,1.0
2017-01-18,69.75,70.32,69.43,69.84,1349612,58.9891707279402,59.4712327682975,58.7185394070378,59.065285786944,1595808.78724597,0.0,1.0
2017-01-19,68.82,70.41,68.68,70.41,2520356,58.2026484515676,59.5473478273013,58.0842472486728,59.5473478273013,2980120.39889103,0.0,1.0
2017-01-20,70.12,70.19,68.89,69.0,1328077,59.3020881927335,59.3612887941809,58.261849053015,58.3548785695752,1570345.36351135,0.0,1.0
2017-01-23,70.28,70.47,69.38,69.7,1076965,59.4374038531847,59.5980911999705,58.6762532631468,58.9468845840492,1273425.40712172,0.0,1.0
2017-01-24,71.13,71.41,70.25,70.45,2110737,60.1562682993317,60.3930707051212,59.4120321668501,59.5811767424141,2495778.52906258,0.0,1.0
2017-01-25,69.99,71.48,69.94,71.11,2649356,59.1921442186169,60.4522713065686,59.1498580747259,60.1393538417753,3132652.63301071,0.0,1.0
2017-01-26,70.13,70.365,69.54,69.93,1294425,59.3105454215117,59.5092902977994,58.811568923598,59.1414008459478,1530554.55155324,0.0,1.0
2017-01-27,70.3,70.75,69.99,70.25,761103,59.4543183107411,59.8348936057601,59.1921442186169,59.4120321668501,899943.728567377,0.0,1.0
2017-01-30,69.77,70.16,69.28,69.92,980771,59.0060851854966,59.3359171078463,58.5916809753648,59.1329436171696,1159683.65728522,0.0,1.0
2017-01-31,69.52,70.32,69.38,69.95,1401804,58.7946544660416,59.4712327682975,58.6762532631468,59.1583153035041,1657521.67378221,0.0,1.0
2017-02-01,69.07,69.78,68.73,69.45,1300376,58.4140791710226,59.0145424142748,58.1265333925638,58.7354538645942,1537591.13546988,0.0,1.0
2017-02-02,68.92,69.31,68.59,69.24,1278700,58.2872207393496,58.6170526616994,58.008132189669,58.557852060252,1511960.99045609,0.0,1.0
2017-02-03,69.32,69.72,68.85,69.25,942911,58.6255098904776,58.9637990416056,58.2280201379022,58.5663092890302,1114917.22020172,0.0,1.0
2017-02-06,68.61,69.165,68.27,68.99,874441,58.0250466472254,58.4944228444155,57.7375008687667,58.346421340797,1033956.89407634,0.0,1.0
2017-02-07,69.1,69.25,68.53,68.53,770668,58.4394508573572,58.5663092890302,57.9573888169998,57.9573888169998,911253.579880204,0.0,1.0
2017-02-08,69.32,69.41,68.4,69.19,678908,58.6255098904776,58.7016249494814,57.8474448428833,58.515565916361,802754.68218391,0.0,1.0
2017-02-09,69.7,70.1,69.36,69.46,717721,58.9468845840492,59.2851737351771,58.6593388055904,58.7439110933724,848647.965927221,0.0,1.0
2017-02-10,70.54,70.75,70.14,70.27,533197,59.6572918014179,59.8348936057601,59.3190026502899,59.4289466244065,630463.020433423,0.0,1.0
2017-02-13,71.48,71.5,70.63,70.79,706089,60.4522713065686,60.469185764125,59.7334068604217,59.8687225208729,834894.051607221,0.0,1.0
2017-02-14,71.53,71.55,71.06,71.32,645523,60.4945574504596,60.511471908016,60.0970676978843,60.3169556461174,763279.576477821,0.0,1.0
2017-02-15,71.49,71.59,70.88,71.19,1070313,60.4607285353468,60.5453008231288,59.9448375798767,60.2070116720009,1265559.94649099,0.0,1.0
2017-02-16,71.56,71.83,71.14,71.45,1220753,60.5199291367942,60.7482743138056,60.1647255281099,60.426899620234,1443443.27440545,0.0,1.0
2017-02-17,71.66,71.66,71.16,71.3,559758,60.6045014245762,60.6045014245762,60.1816399856663,60.3000411885611,661869.289196623,0.0,1.0
2017-02-21,71.96,72.0,71.15,71.21,658864,60.8582182879222,60.892047203035,60.1731827568881,60.2239261295573,779054.247294802,0.0,1.0
2017-02-22,72.17,72.58,71.4,71.54,1583173,61.0358200922644,61.3825664721706,60.384613476343,60.5030146792378,1871976.08285238,0.0,1.0
2017-02-23,71.19,72.73,71.13,72.67,1180595,60.2070116720009,61.5094249038436,60.1562682993317,61.4586815311744,1395959.63519787,0.0,1.0
2017-02-24,70.47,71.28,70.06,70.88,1556434,59.5980911999705,60.2831267310047,59.2513448200643,59.9448375798767,1840359.34325451,0.0,1.0
2017-02-27,71.03,71.18,69.9401,70.43,1452916,60.0716960115497,60.1985544432227,59.1499426470137,59.5642622848577,1717957.54626535,0.0,1.0
2017-02-28,69.77,71.3,69.73,70.97,1335796,59.0060851854966,60.3000411885611,58.9722562703838,60.0209526388805,1579472.46672971,0.0,1.0
2017-03-01,71.1,71.27,70.03,70.12,1409393,60.1308966129971,60.2746695022265,59.2259731337297,59.3020881927335,1666495.06234604,0.0,1.0
2017-03-02,70.94,71.15,70.25,70.34,1064132,59.9955809525459,60.1731827568881,59.4120321668501,59.4881472258539,1258251.40587786,0.0,1.0
2017-03-03,72.01,72.04,70.81,70.85,975986,60.9005044318132,60.9258761181478,59.8856369784293,59.9194658935421,1154025.77557776,0.0,1.0
2017-03-06,72.35,72.45,71.56,71.59,1058680,61.188050210272,61.272622498054,60.5199291367942,60.5453008231288,1251804.84975057,0.0,1.0
2017-03-07,72.43,72.73,72.12,72.12,1201065,61.2557080404976,61.5094249038436,60.9935339483734,60.9935339483734,1420163.78118569,0.0,1.0
2017-03-08,71.55,72.26,71.46,72.04,1046789,60.8603325951168,61.4642576285554,60.7837787176386,61.2771259280533,1230649.74764876,0.4125,1.0
2017-03-09,71.7,72.08,71.19,71.41,801096,60.9879223909137,61.3111498735991,60.5541170852042,60.7412487857063,941802.588909923,0.0,1.0
2017-03-10,72.35,72.98,71.89,72.16,933940,61.5408115060335,62.0766886483805,61.1495361322564,61.3791977646908,1097979.6552305,0.0,1.0
2017-03-13,72.81,73.04,72.27,72.44,804866,61.9320868798106,62.1277245666992,61.4727636149418,61.6173653835116,946234.761533668,0.0,1.0
2017-03-14,71.32,72.58,71.24,72.22,1017677,60.6646949082282,61.7364491929221,60.5966470171365,61.4302336830095,1196424.44010966,0.0,1.0
2017-03-15,72.61,72.72,71.4,71.91,918100,61.7619671520815,61.8555330023325,60.7327427993199,61.1665481050293,1079357.47635514,0.0,1.0
2017-03-16,72.21,73.28,72.18,72.81,842135,61.4217276966231,62.3318682399742,61.3962097374637,61.9320868798106,990049.785808016,0.0,1.0
2017-03-17,72.16,72.87,72.14,72.52,1292648,61.3791977646908,61.9831227981294,61.3621857919179,61.6854132746033,1519692.06306015,0.0,1.0
2017-03-20,72.0,72.41,71.72,72.09,1547851,61.2431019825074,61.5918474243523,61.0049343636866,61.3196558599856,1819719.58297984,0.0,1.0
2017-03-21,71.35,73.0,71.28,72.3,1922108,60.6902128673876,62.0937006211534,60.6306709626824,61.4982815741012,2259712.05768656,0.0,1.0
2017-03-22,71.76,72.12,71.02,71.06,858415,61.0389583092324,61.3451738191449,60.4095153166344,60.4435392621803,1009189.24742991,0.0,1.0
2017-03-23,72.44,72.88,71.42,71.86,1002602,61.6173653835116,61.9916287845159,60.7497547720928,61.124018173097,1178701.62782771,0.0,1.0
2017-03-24,72.31,72.91,72.012,72.43,489528,61.5067875604877,62.0171467436752,61.2533091661712,61.6088593971252,575509.973516154,0.0,1.0
2017-03-27,72.64,72.91,71.58,71.66,800733,61.7874851112408,62.0171467436752,60.8858505542761,60.9538984453678,941375.830644031,0.0,1.0
2017-03-28,73.84,74.1,72.74,72.74,935862,62.808203477616,63.0293591236639,61.8725449751054,61.8725449751054,1100239.24031879,0.0,1.0
2017-03-29,73.78,73.82,73.27,73.67,445555,62.7571675592972,62.791191504843,62.3233622535878,62.6636017090461,523813.44121274,0.0,1.0
2017-03-30,73.96,74.67,73.94,74.08,547124,62.9102753142535,63.5142003476921,62.8932633414805,63.012347150891,643222.285037939,0.0,1.0
2017-03-31,73.93,74.46,73.74,73.95,970066,62.8847573550941,63.3355746335764,62.7231436137514,62.901769327867,1140450.92000646,0.0,1.0
2017-04-03,73.09,74.1,72.51,73.89,1041091,62.1702544986315,63.0293591236639,61.6769072882169,62.8507334095483,1223950.9360811,0.0,1.0
2017-04-04,73.82,74.01,72.61,72.69,1040536,62.791191504843,62.9528052461858,61.7619671520815,61.8300150431731,1223298.4544349,0.0,1.0
2017-04-05,73.43,75.05,73.13,74.11,1452972,62.4594580357711,63.8374278303775,62.2042784441773,63.0378651100504,1708175.78818722,0.0,1.0
2017-04-06,73.88,74.22,73.47,73.61,832845,62.8422274231618,63.1314309603014,62.493481981317,62.6125657907274,979128.066000436,0.0,1.0
2017-04-07,73.39,74.5,73.22,74.09,1563454,62.4254340902253,63.3695985791223,62.2808323216555,63.0208531372774,1838063.13455763,0.0,1.0
2017-04-10,74.59,74.979,73.74,73.79,1646972,63.4461524566004,63.7770353270337,62.7231436137514,62.7656735456837,1936250.45370612,0.0,1.0
2017-04-11,73.96,74.57,73.27,74.57,1320010,62.9102753142535,63.4291404838275,62.3233622535878,63.4291404838275,1551859.99603916,0.0,1.0
2017-04-12,73.36,74.15,73.2,73.92,1001055,62.3999161310659,63.0718890555962,62.2638203488826,62.8762513687076,1176882.90871659,0.0,1.0
2017-04-13,72.89,73.74,72.83,73.33,997528,62.0001347709023,62.7231436137514,61.9490988525836,62.3743981719065,1172736.41724605,0.0,1.0
2017-04-17,74.07,74.28,73.19,73.19,851394,63.0038411645045,63.1824668786202,62.2553143624961,62.2553143624961,1000935.06069482,0.0,1.0
2017-04-18,73.56,73.85,73.03,73.64,941898,62.5700358587951,62.8167094640024,62.1192185803127,62.6380837498868,1107335.4190872,0.0,1.0
2017-04-19,73.22,73.95,73.12,73.9,892177,62.2808323216555,62.901769327867,62.1957724577909,62.8592393959347,1048881.29308583,0.0,1.0
2017-04-20,74.48,75.06,73.47,73.88,1423184,63.3525866063494,63.845933816764,62.493481981317,62.8422274231618,1673155.74624662,0.0,1.0
2017-04-21,74.72,74.86,74.17,74.39,868076,63.5567302796244,63.6758140890348,63.0889010283691,63.2760327288712,1020547.13064423,0.0,1.0
2017-04-24,75.66,76.1,75.43,75.69,1238225,64.3562929999515,64.7305564009558,64.160655313063,64.3818109591109,1455710.06552647,0.0,1.0
2017-04-25,73.1,74.52,73.08,74.25,3099728,62.178760485018,63.3866105518952,62.161748512245,63.1569489194608,3644172.30309049,0.0,1.0
2017-04-26,72.39,74.04,72.35,73.51,2549184,61.5748354515793,62.9783232053451,61.5408115060335,62.5275059268628,2996929.32034083,0.0,1.0
2017-04-27,72.31,73.31,72.1,72.22,1634739,61.5067875604877,62.3573861991336,61.328161846372,61.4302336830095,1921868.81770976,0.0,1.0
2017-04-28,72.29,72.6,72.0,72.15,1264981,61.4897755877148,61.753461165695,61.2431019825074,61.3706917783043,1487165.55908638,0.0,1.0
2017-05-01,73.13,73.31,72.32,72.39,1144922,62.2042784441773,62.3573861991336,61.5152935468741,61.5748354515793,1346019.08348054,0.0,1.0
2017-05-02,73.87,73.9,72.93,73.22,1040021,62.8337214367753,62.8592393959347,62.0341587164482,62.2808323216555,1222692.99849293,0.0,1.0
2017-05-03,73.57,73.88,73.12,73.57,848534,62.5785418451815,62.8422274231618,62.1957724577909,62.5785418451815,997572.722842324,0.0,1.0
2017-05-04,73.52,73.93,73.19,73.63,857076,62.5360119132493,62.8847573550941,62.2553143624961,62.6295777635003,1007615.06198079,0.0,1.0
2017-05-05,74.64,74.655,73.38,73.6,909053,63.4886823885327,63.5014413681124,62.4169281038388,62.6040598043409,1068721.43770077,0.0,1.0
2017-05-08,74.43,74.88,74.3,74.74,871896,63.3100566744171,63.6928260618077,63.1994788513931,63.5737422523973,1025038.08539826,0.0,1.0
2017-05-09,74.21,74.85,73.76,74.23,780130,63.1229249739149,63.6673081026483,62.7401555865243,63.1399369466879,917154.066037403,0.0,1.0
2017-05-10,74.69,74.86,74.12,74.33,728115,63.531212320465,63.6758140890348,63.0463710964368,63.2249968105525,856003.015898406,0.0,1.0
2017-05-11,73.93,74.48,73.649,74.15,684256,62.8847573550941,63.3525866063494,62.6457391376346,63.0718890555962,804440.506852049,0.0,1.0
2017-05-12,74.13,74.33,73.47,73.73,483814,63.0548770828233,63.2249968105525,62.493481981317,62.7146376273649,568792.351666799,0.0,1.0
2017-05-15,75.46,75.615,74.57,74.72,1054316,64.1861732722224,64.3180160612125,63.4291404838275,63.5567302796244,1239498.80954237,0.0,1.0
2017-05-16,75.31,76.41,75.28,75.56,1454193,64.0585834764255,64.994241978936,64.0330655172661,64.271233136087,1709611.24780886,0.0,1.0
2017-05-17,72.9,74.62,72.72,74.34,1141892,62.0086407572888,63.4716704157598,61.8555330023325,63.2335027969389,1342456.88638507,0.0,1.0
2017-05-18,73.45,73.95,72.385,72.88,1439866,62.476470008544,62.901769327867,61.5705824583861,61.9916287845159,1692767.81619603,0.0,1.0
2017-05-19,74.87,75.07,73.56,73.57,980330,63.6843200754213,63.8544398031504,62.5700358587951,62.5785418451815,1152517.71571206,0.0,1.0
2017-05-22,75.69,75.745,75.01,75.14,542918,64.3818109591109,64.4285938842365,63.8034038848317,63.9139817078557,638277.532238082,0.0,1.0
2017-05-23,75.55,76.07,75.465,75.68,1716487,64.2627271497005,64.7050384417964,64.1904262654156,64.3733049727245,2017975.24944605,0.0,1.0
2017-05-24,76.39,76.45,75.29,75.82,837914,64.9772300061631,65.0282659244819,64.0415715036526,64.4923887821349,985087.398369072,0.0,1.0
2017-05-25,77.48,77.53,76.48,76.71,1220854,65.9043825222872,65.9469124542195,65.0537838836412,65.2494215705298,1435287.97782168,0.0,1.0
2017-05-26,77.01,77.44,76.95,77.23,928145,65.5046011621236,65.8703585767413,65.4535652438048,65.6917328626257,1091166.80633008,0.0,1.0
2017-05-30,77.67,77.76,76.63,76.66,728993,66.0659962636299,66.142550141108,65.1813736794381,65.2068916385975,857035.23010627,0.0,1.0
2017-05-31,77.43,77.77,77.06,77.71,1760507,65.8618525903549,66.1510561274945,65.5471310940559,66.1000202091757,2069727.03695193,0.0,1.0
2017-06-01,78.58,78.9064,77.57,77.85,751266,66.8400410247977,67.1176764204517,65.9809363997653,66.2191040185862,883220.317864529,0.0,1.0
2017-06-02,78.45,79.01,78.28,78.54,577982,66.7294632017737,67.2057984394154,66.5848614332039,66.8060170792519,679500.264566713,0.0,1.0
2017-06-05,78.83,79.17,77.8,78.52,862928,67.0526906844592,67.3418942215988,66.1765740866539,66.7890051064789,1014494.92250974,0.0,1.0
2017-06-06,78.86,79.1,78.24,78.24,662001,67.0782086436186,67.2823523168936,66.5508374876581,66.5508374876581,778276.580660693,0.0,1.0
2017-06-07,78.11,78.82,77.7,78.62,600668,66.7911316030755,67.3982459730433,66.4405444316857,67.227227840658,702461.185398446,0.4125,1.0
2017-06-08,79.39,79.39,78.12,78.39,701920,67.8856476503414,67.8856476503414,66.7996825096948,67.030556988415,820872.021241146,0.0,1.0
2017-06-09,79.21,80.11,78.43,79.59,1454540,67.7317313311946,68.5013129269285,67.064760614892,68.0566657827267,1701036.00093472,0.0,1.0
2017-06-12,79.44,80.0,78.49,79.02,1170492,67.9284021834377,68.4072529541166,67.1160660546076,67.5692641054286,1368851.34187171,0.0,1.0
2017-06-13,79.57,80.04,79.22,80.04,847831,68.0395639694882,68.4414565805936,67.7402822378139,68.4414565805936,991510.067587334,0.0,1.0
2017-06-14,78.95,79.82,78.62,79.81,1221182,67.5094077590938,68.2533366349698,67.227227840658,68.2447857283505,1428131.60565777,0.0,1.0
2017-06-15,79.68,79.75,77.991,78.38,1003697,68.1336239423001,68.1934802886349,66.6893758143063,67.0220060817957,1173790.15429632,0.0,1.0
2017-06-16,81.77,81.83,78.98,79.86,1442577,69.9207634257264,69.972068865442,67.5350604789516,68.2875402614468,1687045.67156654,0.0,1.0
2017-06-19,81.21,82.11,80.86,81.49,1031116,69.4419126550476,70.2114942507814,69.1426309233733,69.681338040387,1205855.75999271,0.0,1.0
2017-06-20,79.92,81.15,79.84,81.05,827707,68.3388457011624,69.390607215332,68.2704384482083,69.3050981491393,967975.721001604,0.0,1.0
2017-06-21,79.58,80.33,79.32,79.85,852102,68.0481148761074,68.6894328725523,67.8257913040066,68.2789893548276,996504.8595903,0.0,1.0
2017-06-22,79.83,80.11,79.63,79.92,1124096,68.261887541589,68.5013129269285,68.0908694092038,68.3388457011624,1314592.76782124,0.0,1.0
2017-06-23,80.39,80.8886,79.325,79.62,826064,68.7407383122679,69.1670865163044,67.8300667573162,68.0823185025845,966054.28731842,0.0,1.0
2017-06-26,80.86,81.43,80.55,80.97,582612,69.1426309233733,69.6300326006714,68.8775528181761,69.2366908961852,681345.295816256,0.0,1.0
2017-06-27,81.2,81.43,80.48,80.92,642896,69.4333617484283,69.6300326006714,68.8176964718413,69.1939363630889,751845.422509471,0.0,1.0
2017-06-28,82.55,82.65,81.65,81.84,787179,70.587734142029,70.6732432082217,69.8181525462952,69.9806197720612,920579.57717202,0.0,1.0
2017-06-29,81.09,82.59,80.7,82.58,908040,69.3393017756164,70.6219377685061,69.0058164174651,70.6133868618868,1061922.48428284,0.0,1.0
2017-06-30,81.05,81.44,80.51,81.41,863601,69.3050981491393,69.6385835072906,68.843349191699,69.6129307874329,1009952.5564393,0.0,1.0
2017-07-03,82.04,82.6,81.14,81.26,504973,70.1516379044465,70.6304886751253,69.3820563087127,69.4846671881439,590549.075652789,0.0,1.0
2017-07-05,81.88,82.22,80.32,81.32,796246,70.0148233985383,70.3055542235933,68.680881965933,69.5359726278595,931183.131161923,0.0,1.0
2017-07-06,81.39,82.03,81.15,81.62,1011979,69.5958289741943,70.1430869978273,69.390607215332,69.7924998264374,1183475.67697685,0.0,1.0
2017-07-07,82.23,82.33,81.22,81.52,738065,70.3141051302126,70.3996141964052,69.4504635616668,69.7069907602448,863142.392804516,0.0,1.0
2017-07-10,82.6,83.12,82.07,82.1,491449,70.6304886751253,71.0751358193271,70.1772906243043,70.2029433441621,574733.208865597,0.0,1.0
2017-07-11,82.59,82.65,81.51,82.45,1429807,70.6219377685061,70.6732432082217,69.6984398536255,70.5022250758364,1672111.582623,0.0,1.0
2017-07-12,83.85,84.48,82.51,83.01,2311035,71.6993520025334,72.2380591195471,70.553530515552,70.9810758465152,2702678.32745759,0.0,1.0
2017-07-13,83.37,84.06,83.25,83.75,869844,71.2889084848087,71.878921041538,71.1862976053775,71.6138429363408,1017253.53664874,0.0,1.0
2017-07-14,83.68,84.02,83.395,83.84,772764,71.5539865900059,71.8447174150609,71.3102857513569,71.6908010959142,903721.715612026,0.0,1.0
2017-07-17,83.36,83.89,83.17,83.7894,781179,71.2803575781895,71.7335556290105,71.1178903524234,71.6475335084207,913562.777355164,0.0,1.0
2017-07-18,83.69,83.87,82.88,83.63,732738,71.5625374966252,71.7164538157719,70.8699140604647,71.5112320569096,856912.644033785,0.0,1.0
2017-07-19,82.54,83.84,82.51,83.41,1091537,70.5791832354098,71.6908010959142,70.553530515552,71.3231121112858,1276516.10361508,0.0,1.0
2017-07-20,82.01,83.11,81.4,82.71,1366905,70.1259851845887,71.0665849127078,69.6043798808136,70.7245486479372,1598549.79227637,0.0,1.0
2017-07-21,81.98,82.05,81.08,81.8,938844,70.1003324647309,70.1601888110658,69.3307508689971,69.9464161455842,1097946.73454257,0.0,1.0
2017-07-24,81.37,82.12,81.11,82.12,852712,69.5787271609558,70.2200451574006,69.3564035888549,70.2200451574006,997218.234238346,0.0,1.0
2017-07-25,81.12,82.18,80.91,81.65,1133928,69.3649544954742,70.2713505971162,69.1853854564696,69.8181525462952,1326090.9637878,0.0,1.0
2017-07-26,79.59,80.82,78.86,80.64,2777132,68.0566657827267,69.1084272968962,67.4324495995204,68.9545109777495,3247763.2181637,0.0,1.0
2017-07-27,78.8,79.94,78.55,79.91,1479791,67.3811441598048,68.355947514401,67.1673714943232,68.3302947945432,1730566.20296395,0.0,1.0
2017-07-28,79.12,79.38,78.76,79.25,1003750,67.6547731716213,67.8770967437221,67.3469405333278,67.7659349576717,1173852.13602804,0.0,1.0
2017-07-31,79.02,79.542,78.86,79.19,1023903,67.5692641054286,68.0156214309542,67.4324495995204,67.7146295179561,1197420.39714622,0.0,1.0
2017-08-01,79.6,80.49,78.659,79.41,1301440,68.065216689346,68.8262473784605,67.2605763764732,67.9027494635799,1521990.6589413,0.0,1.0
2017-08-02,80.31,80.37,79.29,79.64,875973,68.6723310593137,68.7236364990293,67.8001385841488,68.099420315823,1024421.19766166,0.0,1.0
2017-08-03,79.62,81.01,79.44,80.54,1188973,68.0823185025845,69.2708945226623,67.9284021834377,68.8690019115568,1390464.25477426,0.0,1.0
2017-08-04,79.32,80.12,78.81,79.91,1119244,67.8257913040066,68.5098638335477,67.3896950664241,68.3302947945432,1308918.51570268,0.0,1.0
2017-08-07,79.85,79.96,79.3,79.3,539034,68.2789893548276,68.3730493276395,67.808689490768,67.808689490768,630382.278746438,0.0,1.0
2017-08-08,80.08,80.44,79.38,79.55,1055881,68.4756602070707,68.7834928453642,67.8770967437221,68.0224621562496,1234817.60123678,0.0,1.0
2017-08-09,80.04,80.36,79.43,79.63,1106265,68.4414565805936,68.7150855924101,67.9198512768185,68.0908694092038,1293740.00823219,0.0,1.0
2017-08-10,79.03,80.12,78.74,79.83,718758,67.5778150120479,68.5098638335477,67.3298387200892,68.261887541589,840563.500460513,0.0,1.0
2017-08-11,79.5,79.77,78.91,78.92,1220340,67.9797076231533,68.2105821018735,67.4752041326167,67.483755039236,1427146.91475014,0.0,1.0
2017-08-14,80.37,80.88,79.73,79.96,947058,68.7236364990293,69.1597327366118,68.1763784753964,68.3730493276395,1107552.73349185,0.0,1.0
2017-08-15,80.11,80.38,79.9,80.26,1360262,68.5013129269285,68.7321874056486,68.3217438879239,68.6295765262174,1590781.02541247,0.0,1.0
2017-08-16,80.37,80.67,80.16,80.22,1497173,68.7236364990293,68.9801636976073,68.5440674600248,68.5953728997404,1750893.87203338,0.0,1.0
2017-08-17,79.83,80.49,79.765,80.27,1208004,68.261887541589,68.8262473784605,68.2063066485638,68.6381274328367,1412720.37432669,0.0,1.0
2017-08-18,79.5,80.34,79.48,80.34,1517779,67.9797076231533,68.6979837791716,67.9626058099148,68.6979837791716,1774991.90153773,0.0,1.0
2017-08-21,79.48,79.74,79.04,79.44,1051629,67.9626058099148,68.1849293820157,67.5863659186672,67.9284021834377,1229845.0290999,0.0,1.0
2017-08-22,80.0,80.28,79.7,80.0,1465152,68.4072529541166,68.646678339456,68.1507257555386,68.4072529541166,1713446.38087746,0.0,1.0
2017-08-23,79.6,79.98,79.29,79.98,806387,68.065216689346,68.390151140878,67.8001385841488,68.390151140878,943042.692319044,0.0,1.0
2017-08-24,79.53,79.98,79.48,79.98,713542,68.0053603430111,68.390151140878,67.9626058099148,68.390151140878,834463.562486394,0.0,1.0
2017-08-25,79.56,80.02,79.32,80.01,1122771,68.0310130628689,68.4243547673551,67.8257913040066,68.4158038607358,1313043.22452835,0.0,1.0
2017-08-28,79.26,79.77,78.93,79.76,1129889,67.774485864291,68.2105821018735,67.4923059458553,68.2020311952542,1321367.48804442,0.0,1.0
2017-08-29,79.37,79.56,78.5,78.66,1641775,67.8685458371029,68.0310130628689,67.1246169612269,67.2614314671351,1920001.08655286,0.0,1.0
2017-08-30,79.76,80.27,79.2,79.2,1252017,68.2020311952542,68.6381274328367,67.7231804245754,67.7231804245754,1464192.10938323,0.0,1.0
2017-08-31,80.99,81.45,79.89,80.14,1035158,69.2537927094237,69.6471344139099,68.3131929813046,68.5269656467863,1210582.744136,0.0,1.0
2017-09-01,81.22,81.9,80.72,81.64,626684,69.4504635616668,70.0319252117768,69.0229182307036,69.8096016396759,732886.029404329,0.0,1.0
2017-09-05,80.25,80.82,79.9064,80.81,692461,68.6210256195982,69.1084272968962,68.3272164681602,69.099876390277,809810.036329873,0.0,1.0
2017-09-06,81.16,81.8,80.1,80.22,1037128,69.3991581219512,69.9464161455842,68.4927620203092,68.5953728997404,1212886.5934092,0.0,1.0
2017-09-07,81.43,81.74,80.83,81.25,853628,69.9827574987161,70.2491784102302,69.4671041215918,69.8280614855788,993257.918441914,0.4125,1.0
2017-09-08,81.49,81.69,81.07,81.47,781937,70.0343228364285,70.2062072954699,69.6733654724415,70.0171343905243,909840.254739436,0.0,1.0
2017-09-11,81.91,82.0,81.23,81.82,1021209,70.3952802004155,70.4726282069841,69.8108730396746,70.3179321938468,1188250.53259048,0.0,1.0
2017-09-12,81.85,82.13,81.58,81.87,801928,70.343714862703,70.584353105361,70.1116708429971,70.3609033086072,933101.229130591,0.0,1.0
2017-09-13,80.52,81.82,80.48,81.75,1166709,69.2006832100776,70.3179321938468,69.1663063182693,70.2577726331823,1357550.30618425,0.0,1.0
2017-09-14,81.03,81.19,80.26,80.4,993360,69.6389885806332,69.7764961478663,68.9772334133237,69.0975525346527,1155846.20685294,0.0,1.0
2017-09-15,81.64,81.69,80.92,81.21,854876,70.1632361807095,70.2062072954699,69.5444521281604,69.7936845937705,994710.056706142,0.0,1.0
2017-09-18,81.73,82.12,81.41,81.67,1022319,70.2405841872782,70.575758882409,69.9655690528119,70.1890188495658,1189542.09787357,0.0,1.0
2017-09-19,82.09,82.58,81.98,82.16,864473,70.5499762135528,70.9710931382042,70.45543976108,70.6101357742172,1005876.86032937,0.0,1.0
2017-09-20,81.99,82.46,81.42,82.31,1148192,70.464033984032,70.8679624627794,69.974163275764,70.7390491184983,1336004.43740325,0.0,1.0
2017-09-21,82.61,82.89,81.68,81.96,1101036,70.9968758070604,71.2375140497184,70.1976130725178,70.4382513151758,1281135.02074629,0.0,1.0
2017-09-22,81.91,82.81,81.7,82.63,1162975,70.3952802004155,71.1687602661019,70.214801518422,71.0140642529646,1353205.52711484,0.0,1.0
2017-09-25,81.52,81.79,81.09,81.691,982016,70.0601055052847,70.2921495249906,69.6905539183456,70.2070667177651,1142646.64237426,0.0,1.0
2017-09-26,82.01,82.1692,81.37,81.64,1042449,70.4812224299362,70.6180424593332,69.9311921610036,70.1632361807095,1212964.80881819,0.0,1.0
2017-09-27,82.98,83.665,81.98,82.18,1360287,71.3148620562871,71.903566328504,70.45543976108,70.6273242201214,1582792.31012056,0.0,1.0
2017-09-28,83.1,83.4901,82.73,82.94,952742,71.4179927317119,71.7532533690722,71.1000064824853,71.2804851644788,1108584.22607059,0.0,1.0
2017-09-29,82.85,83.29,82.75,83.09,838024,71.2031371579102,71.5812829678013,71.1171949283895,71.4093985087599,975101.535849769,0.0,1.0
2017-10-02,82.39,82.9025,82.22,82.79,1116531,70.8078029021149,71.2482568284085,70.6617011119297,71.1515718201977,1299164.57395478,0.0,1.0
2017-10-03,81.73,82.88,81.66,82.44,860187,70.2405841872782,71.2289198267664,70.1804246266137,70.8507740168752,1000889.7893354,0.0,1.0
2017-10-04,81.29,81.89,81.23,81.66,709542,69.8624383773871,70.3780917545113,69.8108730396746,70.1804246266137,825603.436118675,0.0,1.0
2017-10-05,80.62,81.29,80.53,81.09,756875,69.2866254395983,69.8624383773871,69.2092774330296,69.6905539183456,880678.805077533,0.0,1.0
2017-10-06,80.45,80.655,79.67,80.24,1345170,69.1405236494131,69.3167052199305,68.4701742591515,68.9600449674196,1565202.58725172,0.0,1.0
2017-10-09,80.46,80.84,80.25,80.46,401603,69.1491178723651,69.4756983445438,68.9686391903716,69.1491178723651,467294.137282316,0.0,1.0
2017-10-10,80.75,81.075,80.5232,80.94,719524,69.3983503379752,69.6776625839175,69.2034333614222,69.5616405740646,837218.215087837,0.0,1.0
2017-10-11,81.05,81.18,80.45,80.93,810843,69.6561770265373,69.7679019249143,69.1405236494131,69.5530463511125,943474.476426731,0.0,1.0
2017-10-12,80.88,81.26,80.68,80.94,894704,69.5100752363521,69.8366557085308,69.3381907773107,69.5616405740646,1041052.81535008,0.0,1.0
2017-10-13,80.79,81.44,80.73,81.17,823598,69.4327272297835,69.9913517216681,69.3811618920711,69.7593077019622,958315.841458954,0.0,1.0
2017-10-16,80.23,80.75,80.19,80.49,809495,68.9514507444675,69.3983503379752,68.9170738526592,69.1749005412213,941905.980929794,0.0,1.0
2017-10-17,80.08,80.37,79.8,80.08,878361,68.8225374001864,69.0717698657965,68.5818991575284,68.8225374001864,1022036.5528082,0.0,1.0
2017-10-18,81.09,81.58,80.41,80.48,1299760,69.6905539183456,70.1116708429971,69.1061467576048,69.1663063182693,1512364.76787789,0.0,1.0
2017-10-19,82.21,82.2445,80.75,81.06,997196,70.6531068889776,70.6827569581622,69.3983503379752,69.6647712494894,1160309.67029971,0.0,1.0
2017-10-20,81.58,82.22,81.49,82.0,673516,70.1116708429971,70.6617011119297,70.0343228364285,70.4726282069841,783684.579462394,0.0,1.0
2017-10-23,81.78,82.16,81.31,81.56,617779,70.2835553020385,70.6101357742172,69.8796268232912,70.094482397093,718830.548666548,0.0,1.0
2017-10-24,83.14,83.56,82.02,82.06,1799807,71.4523696235202,71.8133269875072,70.4898166528883,70.5241935446965,2094205.61932972,0.0,1.0
2017-10-25,81.45,81.99,80.2,81.69,2510727,69.9999459446202,70.464033984032,68.9256680756113,70.2062072954699,2921412.45811514,0.0,1.0
2017-10-26,81.31,81.93,81.09,81.48,1100679,69.8796268232912,70.4124686463196,69.6905539183456,70.0257286134764,1280719.62542551,0.0,1.0
2017-10-27,81.28,81.62,80.74,81.32,1730062,69.853844154435,70.1460477348054,69.3897561150231,69.8882210462433,2013052.26737578,0.0,1.0
2017-10-30,81.21,81.47,80.76,81.04,908443,69.7936845937705,70.0171343905243,69.4069445609273,69.6475828035853,1057039.13555217,0.0,1.0
2017-10-31,80.49,81.26,80.47,80.85,858678,69.1749005412213,69.8366557085308,69.1577120953172,69.4842925674959,999133.958693795,0.0,1.0
2017-11-01,80.02,80.66,79.43,80.19,1237240,68.770972062474,69.3210023314066,68.2639129083018,68.9170738526592,1439618.22598729,0.0,1.0
2017-11-02,80.33,80.54,79.56,80.11,829240,69.0373929739882,69.2178716559817,68.3756378066787,68.8483200690426,964880.71652848,0.0,1.0
2017-11-03,80.27,80.63,79.95,80.63,628451,68.9858276362758,69.2952196625503,68.7108125018095,69.2952196625503,731248.192541411,0.0,1.0
2017-11-06,80.34,80.64,79.99,80.28,723591,69.0459871969403,69.3038138855024,68.7451893936178,68.9944218592279,841950.463742173,0.0,1.0
2017-11-07,80.14,80.37,79.62,79.64,623680,68.8741027378989,69.0717698657965,68.4272031443912,68.4443915902953,725696.788968793,0.0,1.0
2017-11-08,80.4,80.73,79.84,80.44,785262,69.0975525346527,69.3811618920711,68.6162760493367,69.131929426461,913709.13272706,0.0,1.0
2017-11-09,80.65,80.9,80.01,80.23,722249,69.3124081084545,69.5272636822563,68.7623778395219,68.9514507444675,840388.949679198,0.0,1.0
2017-11-10,81.0,81.28,80.44,80.53,686367,69.613205911777,69.853844154435,69.131929426461,69.2092774330296,798637.647438019,0.0,1.0
2017-11-13,80.33,80.75,80.2801,80.56,784823,69.0373929739882,69.3983503379752,68.9945078014574,69.2350601018858,913198.324475461,0.0,1.0
2017-11-14,80.18,80.33,79.88,80.23,614622,68.9084796297071,69.0373929739882,68.650652941145,68.9514507444675,715157.150829878,0.0,1.0
2017-11-15,79.83,80.15,79.58,79.88,732718,68.6076818263846,68.8826969608509,68.3928262525829,68.650652941145,852570.38837166,0.0,1.0
2017-11-16,80.01,80.36,79.85,80.23,942172,68.7623778395219,69.0631756428444,68.6248702722888,68.9514507444675,1096285.26657309,0.0,1.0
2017-11-17,79.77,79.92,79.44,79.68,677351,68.5561164886722,68.6850298329533,68.2725071312539,68.4787684821036,788146.879336842,0.0,1.0
2017-11-20,79.5,79.93,79.31,79.66,792982,68.3240724689663,68.6936240559054,68.1607822328769,68.4615800361994,922691.91109231,0.0,1.0
2017-11-21,79.77,80.13,79.37,79.53,862221,68.5561164886722,68.8655085149468,68.2123475705894,68.3498551378225,1003256.49544873,0.0,1.0
2017-11-22,79.61,80.02,79.08,79.94,1006499,68.4186089214391,68.770972062474,67.9631151049793,68.7022182788574,1171134.38365877,0.0,1.0
2017-11-24,79.78,80.0,79.64,79.92,467243,68.5647107116243,68.7537836165699,68.4443915902953,68.6850298329533,543671.024833482,0.0,1.0
2017-11-27,78.91,80.1,78.86,80.06,1095175,67.8170133147941,68.8397258460906,67.7740422000337,68.8053489542823,1274315.32333713,0.0,1.0
2017-11-28,78.04,79.11,77.77,79.1,1176114,67.0693159179639,67.9888977738355,66.837271898258,67.9803035508834,1368493.70392067,0.0,1.0
2017-11-29,76.36,77.44,74.15,77.17,3697709,65.6254864620159,66.5536625408396,63.7261631896082,66.3216185211337,4302551.86608679,0.0,1.0
2017-11-30,77.98,78.26,76.57,76.95,2350181,67.0177505802515,67.2583888229095,65.8059651440094,66.1325456161881,2734605.57528776,0.0,1.0
2017-12-01,78.67,79.23,77.745,78.31,1448185,67.6107519639444,68.0920284492604,66.8157863408778,67.3013599376698,1685067.99052843,0.0,1.0
2017-12-04,79.19,80.16,79.03,79.2,1034433,68.0576515574521,68.891291183803,67.9201439902189,68.0662457804042,1203637.61304412,0.0,1.0
2017-12-05,79.35,80.07,79.2,79.54,1092266,68.1951591246852,68.8139431772343,68.0662457804042,68.3584493607746,1270930.49143758,0.0,1.0
2017-12-06,79.83,80.34,79.15,79.28,1126714,68.6076818263846,69.0459871969403,68.0232746656438,68.1349995640207,1311013.23096169,0.0,1.0
2017-12-07,80.06,80.18,79.33,79.51,965721,69.1598606510552,69.2635226954985,68.5292498806921,68.684742947357,1117926.24409836,0.4125,1.0
2017-12-08,80.07,80.96,79.98,80.32,1021940,69.1684991547588,69.9373259843796,69.0907526214264,69.3844617473489,1183005.80177285,0.0,1.0
2017-12-11,79.89,80.17,79.46,80.06,765570,69.0130060880939,69.2548841917949,68.641550428839,69.1598606510552,886229.868351605,0.0,1.0
2017-12-12,80.09,80.38,79.47,79.85,694435,69.185776162166,69.4362927695706,68.6501889325426,68.9784520732795,803883.431467726,0.0,1.0
2017-12-13,80.42,80.86,79.92,80.33,914324,69.470846784385,69.8509409473436,69.0389215992048,69.3931002510525,1058428.67164428,0.0,1.0
2017-12-14,80.93,81.15,80.4,80.63,906564,69.9114104732688,70.1014575547481,69.4535697769778,69.6522553621607,1049445.63445838,0.0,1.0
2017-12-15,80.35,80.95,80.13,80.87,1145909,69.4103772584597,69.928687480676,69.2203301769805,69.8595794510472,1326513.29364123,0.0,1.0
2017-12-18,80.51,81.43,80.23,80.38,916256,69.5485933177174,70.343335658449,69.3067152140165,69.4362927695706,1060665.17007768,0.0,1.0
2017-12-19,81.31,81.52,80.37,80.46,853765,70.2396736140058,70.4210821917814,69.427654265867,69.5054007991994,988325.095749843,0.0,1.0
2017-12-20,81.4,81.68,80.71,81.35,884125,70.3174201473382,70.5592982510391,69.7213633917895,70.2742276288202,1023470.07113179,0.0,1.0
2017-12-21,81.63,82.07,81.36,81.58,929834,70.5161057325211,70.8961998954797,70.2828661325238,70.4729132140031,1076383.16993723,0.0,1.0
2017-12-22,81.72,81.91,81.09,81.13,475125,70.5938522658535,70.757983836222,70.0496265325265,70.0841805473409,550008.446256458,0.0,1.0
2017-12-26,81.39,81.94,81.24,81.75,352341,70.3087816436346,70.7838993473328,70.1792040880805,70.6197677769643,407872.719731537,0.0,1.0
2017-12-27,82.29,82.48,81.67,82.06,729851,71.086246976959,71.2503785473274,70.5506597473355,70.8875613917761,844881.27231512,0.0,1.0
2017-12-28,82.67,82.71,81.85,82.42,737296,71.4145101176959,71.4490641325103,70.7061528140004,71.1985475251058,853499.663017314,0.0,1.0
2017-12-29,82.5,82.82,82.39,82.65,539013,71.2676555547346,71.54408767325,71.172632013995,71.3972331102887,623965.698799331,0.0,1.0
2018-01-02,83.28,83.33,82.37,82.42,745417,71.9414588436158,71.9846513621338,71.1553550065878,71.1985475251058,862900.596649618,0.0,1.0
2018-01-03,83.43,83.68,83.2,83.29,995511,72.0710363991698,72.2869989917599,71.8723508139869,71.9500973473194,1152411.38298598,0.0,1.0
2018-01-04,84.26,84.5,83.54,83.54,1075478,72.788032206569,72.9953562954555,72.1660599399095,72.1660599399095,1244981.81270824,0.0,1.0
2018-01-05,84.95,85.73,84.53,84.81,673348,73.3840889621177,74.0578922509988,73.0212718065663,73.2631499102672,779472.954001353,0.0,1.0
2018-01-08,84.33,85.04,84.11,84.73,908309,72.8485017324942,73.4618354954501,72.6584546510149,73.1940418806384,1051465.66021733,0.0,1.0
2018-01-09,84.01,84.44,83.95,84.42,791608,72.5720696139789,72.9435252732339,72.5202385917573,72.9262482658267,916371.662455526,0.0,1.0
2018-01-10,81.17,83.73,81.04,83.58,1935457,70.1187345621553,72.330191510278,70.0064340140084,72.2006139547239,2240500.28385411,0.0,1.0
2018-01-11,81.39,81.72,81.05,81.37,1163671,70.3087816436346,70.5938522658535,70.015072517712,70.2915046362274,1347074.72489071,0.0,1.0
2018-01-12,80.96,81.58,80.34,81.49,1382802,69.9373259843796,70.4729132140031,69.4017387547561,70.3951666806706,1600742.4982906,0.0,1.0
2018-01-16,81.18,82.28,80.81,81.32,1792138,70.1273730658589,71.0776084732554,69.8077484288255,70.2483121177093,2074593.07941522,0.0,1.0
2018-01-17,80.43,81.3,80.16,81.29,1263111,69.4794852880886,70.2310351103021,69.2462456880913,70.2223966065986,1462187.25295331,0.0,1.0
2018-01-18,80.56,80.85,79.73,80.32,1457883,69.5917858362354,69.84230244364,68.8747900288363,69.3844617473489,1687656.85588783,0.0,1.0
2018-01-19,80.79,81.21,80.36,80.62,1475649,69.7904714214183,70.1532885769697,69.4190157621633,69.6436168584571,1708222.91756884,0.0,1.0
2018-01-22,79.9,81.34,79.81,81.09,1752657,69.0216445917976,70.2655891251166,68.9438980584651,70.0496265325265,2028889.56251619,0.0,1.0
2018-01-23,80.31,80.71,79.36,79.62,2317371,69.3758232436453,69.7213633917895,68.5551653918029,68.7797664880966,2682606.94156227,0.0,1.0
2018-01-24,79.54,81.86,79.37,80.57,2236194,68.7106584584678,70.714791317704,68.5638038955065,69.600424339939,2588635.80629942,0.0,1.0
2018-01-25,78.5,80.28,78.35,79.99,2230268,67.812254073293,69.3499077325345,67.6826765177389,69.09939112513,2581775.82197421,0.0,1.0
2018-01-26,79.23,79.8,78.39,78.63,1462058,68.4428648436561,68.9352595547615,67.7172305325533,67.9245546214398,1692489.86880678,0.0,1.0
2018-01-29,79.48,79.97,78.72,78.89,1671031,68.6588274362462,69.0821141177228,68.0023011547723,68.1491557177335,1934398.66131307,0.0,1.0
2018-01-30,79.04,79.89,79.02,79.15,1541951,68.2787332732876,69.0130060880939,68.2614562658804,68.3737568140272,1784974.63554557,0.0,1.0
2018-01-31,80.12,80.36,79.38,79.51,1248248,69.2116916732768,69.4190157621633,68.5724423992101,68.684742947357,1444981.72696181,0.0,1.0
2018-02-01,79.82,80.54,79.24,79.91,1231454,68.9525365621687,69.5745088288282,68.4515033473597,69.0302830955012,1425540.8601448,0.0,1.0
2018-02-02,78.46,79.24,78.17,79.17,1331366,67.7777000584785,68.4515033473597,67.527183451074,68.3910338214344,1541199.77912902,0.0,1.0
2018-02-05,77.17,78.7,77.12,78.0,1710985,66.6633330807136,67.9850241473651,66.6201405621956,67.3803288881128,1980649.72674161,0.0,1.0
2018-02-06,77.14,77.42,74.81,76.21,2293429,66.6374175696028,66.8792956733037,64.624646206663,65.8340367251676,2654891.49358485,0.0,1.0
2018-02-07,76.17,77.23,76.01,76.86,1645356,65.7994827103532,66.7151641029352,65.6612666510955,66.3955394659019,1904677.07887133,0.0,1.0
2018-02-08,74.45,76.16,74.11,76.08,1508288,64.3136600733333,65.7908442066496,64.0199509474107,65.7217361770207,1746006.0813202,0.0,1.0
2018-02-09,75.11,75.49,73.71,74.77,1828988,64.8838013177711,65.2120644585081,63.6744107992665,64.5900921918486,2117250.92996939,0.0,1.0
2018-02-12,76.86,76.94,75.5,75.63,1507532,66.3955394659019,66.4646474955307,65.2207029622117,65.3330035103586,1745130.9297593,0.0,1.0
2018-02-13,75.66,76.5,75.06,76.37,1719598,65.3589190214694,66.0845533325721,64.8406087992531,65.9722527844253,1990620.20345322,0.0,1.0
2018-02-14,77.07,77.25,74.97,75.16,1183365,66.5769480436776,66.7324411103424,64.7628622659207,64.9269938362892,1369872.65457358,0.0,1.0
2018-02-15,76.86,77.25,75.76,77.15,1625528,66.3955394659019,66.7324411103424,65.4453040585054,66.6460560733064,1881724.0297319,0.0,1.0
2018-02-16,76.18,76.62,75.41,76.11,2513533,65.8081212140568,66.1882153770154,65.1429564288793,65.7476516881316,2909685.61945663,0.0,1.0
2018-02-20,75.38,76.17,75.15,75.66,1576234,65.1170409177684,65.7994827103532,64.9183553325856,65.3589190214694,1824660.90665951,0.0,1.0
2018-02-21,77.17,77.98,75.33,75.33,2033858,66.6633330807136,67.3630518807056,65.0738483992504,65.0738483992504,2354410.05732442,0.0,1.0
2018-02-22,77.26,78.36,76.82,77.21,1968373,66.741079614046,67.6913150214425,66.3609854510875,66.697887095528,2278604.10498956,0.0,1.0
2018-02-23,77.3,77.63,76.6,77.52,1270434,66.7756336288605,67.0607042510794,66.1709383696082,66.9656807103398,1470664.41549356,0.0,1.0
2018-02-26,78.97,79.04,77.09,77.28,2566117,68.2182637473624,68.2787332732876,66.5942250510848,66.7583566214533,2970557.27246994,0.0,1.0
2018-02-27,79.35,79.52,78.3,78.37,2629039,68.5465268880993,68.6933814510606,67.6394839992209,67.6999535251461,3043396.27579612,0.0,1.0
2018-02-28,77.37,79.43,77.35,79.42,2067387,66.8361031547857,68.6156349177282,66.8188261473785,68.6069964140246,2393223.49209324,0.0,1.0
2018-03-01,76.02,77.39,75.35,77.39,1112761,65.6699051547991,66.8533801621929,65.0911254066576,66.8533801621929,1288140.90747652,0.0,1.0
2018-03-02,75.29,76.04,74.73,75.39,904389,65.039294384436,65.6871821622063,64.5555381770342,65.1256794214721,1046927.83730899,0.0,1.0
2018-03-05,74.8,75.61,73.59,74.2,2857068,64.6160077029594,65.3157265029513,63.5707487548233,64.0976974807432,3307364.44415479,0.0,1.0
2018-03-06,73.94,74.72,73.39,74.72,3398164,63.8730963844494,64.5468996733306,63.3979786807512,64.5468996733306,3933741.44017812,0.0,1.0
2018-03-07,72.99,73.63,72.45,73.27,1528448,63.445490451121,64.0018010948903,62.9761033454407,63.6888763577701,1758382.17541951,0.455,1.0
2018-03-08,73.74,73.84,72.71,73.0,1690092,64.0974169867881,64.1843405248771,63.202104544472,63.4541828049299,1944343.31270616,0.0,1.0
2018-03-09,74.52,74.56,73.7,74.16,1382417,64.7754205838819,64.8101899991175,64.0626475715526,64.4624958467617,1590382.80124474,0.0,1.0
2018-03-12,74.83,75.04,74.3,74.44,1113560,65.0448835519576,65.2274229819444,64.5841888000862,64.7058817534108,1281079.92896072,0.0,1.0
2018-03-13,74.32,75.55,74.22,74.92,825394,64.601573507704,65.670733026198,64.5146499696151,65.1231147362377,949563.280725423,0.0,1.0
2018-03-14,74.63,75.02,74.11,74.85,1426828,64.8710364757797,65.2100382743266,64.4190340777172,65.0622682595754,1641474.83106358,0.0,1.0
2018-03-15,73.64,74.71,73.33,74.56,1787674,64.0104934486992,64.9405753062509,63.7410304806235,64.8101899991175,2056605.19498269,0.0,1.0
2018-03-16,73.56,74.39,73.5,73.74,1225951,63.940954618228,64.6624199843663,63.8888004953747,64.0974169867881,1410378.62350419,0.0,1.0
2018-03-19,72.74,73.87,72.19,73.64,1341086,63.2281816058987,64.2104175863038,62.7501021464095,64.0104934486992,1542834.11545872,0.0,1.0
2018-03-20,72.9,73.22,72.62,72.92,826900,63.367259266841,63.6454145887256,63.123873360192,63.3846439744588,951295.837905112,0.0,1.0
2018-03-21,73.63,74.04,73.13,73.21,1214939,64.0018010948903,64.358187601055,63.5671834044456,63.6367222349167,1397710.01815044,0.0,1.0
2018-03-22,71.9,73.17,71.9,73.17,1268135,62.4980238859516,63.6019528196812,62.4980238859516,63.6019528196812,1458908.63151747,0.0,1.0
2018-03-23,70.72,72.44,70.59,72.28,1089379,61.472326136502,62.9674109916319,61.3593255369864,62.8283333306895,1253261.22699387,0.0,1.0
2018-03-26,71.8,71.83,70.97,71.27,1562593,62.4111003478626,62.4371774092893,61.6896349817244,61.9504055959912,1797663.82541984,0.0,1.0
2018-03-27,71.67,72.57,71.23,71.99,2296077,62.298099748347,63.0804115911475,61.9156361807556,62.5762550702316,2641490.49898374,0.0,1.0
2018-03-28,71.57,71.88,71.01,71.75,1375886,62.211176210258,62.4806391783338,61.7244043969599,62.3676385788181,1582869.30128421,0.0,1.0
2018-03-29,73.13,73.38,71.79,71.86,1754374,63.5671834044456,63.7844922496679,62.4024079940537,62.463254470716,2018295.66371864,0.0,1.0
2018-04-02,72.85,73.17,72.0,73.13,1639095,63.3237974977965,63.6019528196812,62.5849474240405,63.5671834044456,1885674.50892621,0.0,1.0
2018-04-03,73.43,73.92,73.09,73.8,1620173,63.8279540187124,64.2538793553482,63.53241398921,64.1495711096415,1863905.95185178,0.0,1.0
2018-04-04,73.71,73.78,72.32,72.7,1562962,64.0713399253614,64.1321864020237,62.8631027459251,63.1934121906631,1798088.33644195,0.0,1.0
2018-04-05,74.65,74.72,73.44,73.52,1475166,64.8884211833975,64.9492676600598,63.8366463725213,63.9061852029925,1697084.62452429,0.0,1.0
2018-04-06,73.98,74.69,73.5,74.39,1533884,64.3060334782016,64.9231905986331,63.8888004953747,64.6624199843663,1764635.94755018,0.0,1.0
2018-04-09,74.65,75.31,74.13,74.39,1232879,64.8884211833975,65.4621165347846,64.436418785335,64.6624199843663,1418348.84670531,0.0,1.0
2018-04-10,74.28,75.57,74.17,75.54,1672281,64.5668040924684,65.6881177338158,64.4711882005706,65.6620406723892,1923852.89044358,0.0,1.0
2018-04-11,74.96,75.18,73.64,73.9,1646429,65.1578841514733,65.349115935269,64.0104934486992,64.2364946477305,1894111.80929529,0.0,1.0
2018-04-12,74.75,75.6,74.65,74.99,1513984,64.9753447214865,65.7141947952425,64.8884211833975,65.1839612128999,1741742.2637017,0.0,1.0
2018-04-13,74.39,75.29,74.16,75.01,1221561,64.6624199843663,65.4447318271668,64.4624958467617,65.2013459205177,1405328.20782103,0.0,1.0
2018-04-16,75.35,75.38,74.5,74.84,932200,65.4968859500201,65.5229630114468,64.7580358762641,65.0535759057665,1072436.78811845,0.0,1.0
2018-04-17,75.59,76.23,75.18,75.59,1971724,65.7055024414336,66.2618130852029,65.349115935269,65.7055024414336,2268343.00967181,0.0,1.0
2018-04-18,76.19,76.59,75.7,76.07,1552710,66.2270436699673,66.5747378223231,65.8011183333315,66.1227354242606,1786294.06273267,0.0,1.0
2018-04-19,76.19,76.77,75.9,76.3,1140453,66.2270436699673,66.7312001908832,65.9749654095094,66.3226595618651,1312018.61437465,0.0,1.0
2018-04-20,75.43,75.93,75.33,75.89,968493,65.5664247804913,66.001042470936,65.4795012424024,65.9662730557005,1114189.57545076,0.0,1.0
2018-04-23,75.44,76.21,75.1,75.28,1352125,65.5751171343002,66.2444283775851,65.2795771047978,65.4360394733579,1555533.78259457,0.0,1.0
2018-04-24,74.93,76.85,74.5,74.55,2396244,65.1318070900466,66.8007390213543,64.7580358762641,64.8014976453086,2756726.25928782,0.0,1.0
2018-04-25,76.6,76.66,74.56,74.7,1894497,66.583430176132,66.6355842989853,64.8101899991175,64.931882952442,2179498.25979408,0.0,1.0
2018-04-26,77.54,77.87,76.35,76.7,2067346,67.4005114341681,67.6873591098616,66.3661213309096,66.6703537142209,2378350.03665471,0.0,1.0
2018-04-27,78.31,78.5,77.61,77.84,1295153,68.0698226774529,68.2349773998219,67.4613579108303,67.6612820484349,1489991.1214782,0.0,1.0
2018-04-30,77.28,78.57,77.22,78.47,1076230,67.1745102351368,68.2958238764842,67.1223561122834,68.2089003383952,1238134.13910826,0.0,1.0
2018-05-01,76.22,76.63,75.61,76.46,1548679,66.253120731394,66.6095072375586,65.7228871490514,66.4617372228074,1781656.65370789,0.0,1.0
2018-05-02,76.14,76.81,76.0,76.27,704402,66.1835819009228,66.7659696061188,66.0618889475983,66.2965825004384,810369.682926638,0.0,1.0
2018-05-03,76.57,76.84,75.91,76.13,979333,66.5573531147053,66.7920466675454,65.9836577633182,66.1748895471139,1126660.30574813,0.0,1.0
2018-05-04,78.26,78.5,76.16,76.23,842054,68.0263609084085,68.2349773998219,66.2009666085406,66.2618130852029,968729.550721189,0.0,1.0
2018-05-07,78.65,79.04,78.17,78.18,1010991,68.3653627069554,68.7043645055022,67.9481297241284,67.9568220779373,1163080.82048558,0.0,1.0
2018-05-08,78.82,79.04,78.04,78.33,1000420,68.5131327217065,68.7043645055022,67.8351291246128,68.0872073850707,1150919.5575729,0.0,1.0
2018-05-09,79.35,79.82,78.73,78.89,924600,68.973827473578,69.382368102596,68.4349015374265,68.5739791983688,1063693.4716738,0.0,1.0
2018-05-10,80.38,80.44,79.36,79.99,645391,69.8691399158941,69.9212940387475,68.9825198273869,69.5301381173472,742481.282043074,0.0,1.0
2018-05-11,79.44,80.77,79.34,80.0,1077501,69.052058657858,70.208141714441,68.9651351197691,69.5388304711561,1239596.34373999,0.0,1.0
2018-05-14,79.64,79.8,78.87,78.9,805065,69.2259057340359,69.3649833949782,68.556594490751,68.5826715521777,926176.059672366,0.0,1.0
2018-05-15,80.74,81.03,79.06,79.35,1616660,70.1820646530143,70.4341429134722,68.72174921312,68.973827473578,1859864.46886888,0.0,1.0
2018-05-16,83.18,83.35,81.07,81.13,1878287,72.3029989823846,72.4507689971358,70.4689123287078,70.5210664515612,2160849.68616674,0.0,1.0
2018-05-17,83.97,84.98,82.76,83.29,1563454,72.9896949332872,73.8676226679856,71.937920122411,72.3986148742824,1798654.35113811,0.0,1.0
2018-05-18,83.19,83.79,82.15,83.74,1240490,72.3116913361934,72.8332325647271,71.4076865400684,72.7897707956826,1427104.81795007,0.0,1.0
2018-05-21,83.33,83.99,83.27,83.58,752745,72.433384289518,73.007079640905,72.3812301666646,72.6506931347403,865985.228569215,0.0,1.0
2018-05-22,83.09,83.94,82.99,83.5,862318,72.2247677981045,72.9636178718605,72.1378442600156,72.5811543042692,992041.993409918,0.0,1.0
2018-05-23,84.14,84.27,82.38,82.48,850742,73.1374649480384,73.2504655475541,71.607610677673,71.6945342157619,978724.541941071,0.0,1.0
2018-05-24,83.77,84.18,83.09,83.09,802029,72.8158478571093,73.172234363274,72.2247677981045,72.2247677981045,922683.334840004,0.0,1.0
2018-05-25,84.06,84.6,83.25,83.43,512136,73.0679261175673,73.5373132232476,72.3638454590468,72.5203078276069,589179.882986301,0.0,1.0
2018-05-29,83.02,83.36,81.8,82.52,1030701,72.1639213214422,72.4594613509447,71.1034541567571,71.7293036309975,1185755.92142295,0.0,1.0
2018-05-30,84.61,84.71,83.29,83.39,891986,73.5460055770565,73.6329291151454,72.3986148742824,72.4855384123713,1026173.13976252,0.0,1.0
2018-05-31,83.48,84.27,83.17,84.1,1045953,72.5637695966514,73.2504655475541,72.2943066285757,73.1026955328028,1203302.37700371,0.0,1.0
2018-06-01,83.48,84.21,83.3,83.47,950474,72.5637695966514,73.1983114247007,72.4073072280913,72.5550772428425,1093459.86242233,0.0,1.0
2018-06-04,83.34,83.93,83.01,83.8,850503,72.4420766433269,72.9549255180517,72.1552289676333,72.841924918536,978449.587647613,0.0,1.0
2018-06-05,82.65,83.44,82.12,83.33,967266,71.8423042305132,72.5290001814158,71.3816094786417,72.433384289518,1112777.9900195,0.0,1.0
2018-06-06,83.13,83.29,82.47,82.93,761272,72.2595372133401,72.3986148742824,71.6858418619531,72.0856901371622,875794.999532834,0.0,1.0
2018-06-07,82.65,83.34,82.03,82.88,641954,72.1482750845862,72.7506018820256,71.6070539042784,72.3490506837327,735395.240396194,0.352,1.0
2018-06-08,83.35,83.47,82.11,82.48,762538,72.7593312559015,72.8640837424127,71.6768888952859,71.9998757286954,873531.149928551,0.0,1.0
2018-06-11,83.35,84.16,82.88,82.9,1781734,72.7593312559015,73.4664105398521,72.3490506837327,72.3665094314846,2041078.80510453,0.0,1.0
2018-06-12,83.2,83.57,82.5,83.44,1760157,72.6283906477626,72.9513774811721,72.0173344764472,72.8378956207849,2016361.1102198,0.0,1.0
2018-06-13,83.33,84.18,82.63,83.17,1324110,72.7418725081497,73.483869287604,72.1308163368344,72.6022025261348,1516844.18472508,0.0,1.0
2018-06-14,83.57,84.24,82.86,83.74,418378,72.9513774811721,73.5362455308596,72.3315919359808,73.0997768370629,479276.069448089,0.0,1.0
2018-06-15,83.16,83.6,82.51,82.99,747759,72.5934731522588,72.9775656027999,72.0260638503232,72.445073796368,856600.955151643,0.0,1.0
2018-06-18,82.47,82.91,82.01,82.86,675083,71.9911463548194,72.3752388053605,71.5895951565265,72.3315919359808,773346.415899556,0.0,1.0
2018-06-19,80.97,81.58,80.8,81.58,773808,70.6817402734295,71.2142320798614,70.5333409175386,71.2142320798614,886441.583322945,0.0,1.0
2018-06-20,80.82,81.76,80.52,81.47,700992,70.5507996652905,71.3713608096282,70.2889184490125,71.1182089672261,803026.66601627,0.0,1.0
2018-06-21,79.74,80.97,79.56,80.91,1296345,69.6080272866897,70.6817402734295,69.450898556923,70.6293640301739,1485037.77982753,0.0,1.0
2018-06-22,80.6,80.72,79.97,80.28,1164560,70.35875344002,70.4635059265312,69.8088028858362,70.0794134759901,1334070.48037054,0.0,1.0
2018-06-25,79.13,80.41,78.86,80.35,965016,69.0755354802578,70.1928953363772,68.8398423856076,70.1405190931216,1105481.34805013,0.0,1.0
2018-06-26,80.58,81.04,78.99,79.73,1234443,70.3412946922681,70.742845890561,68.9533242459948,69.5992979128138,1414125.47743358,0.0,1.0
2018-06-27,79.87,81.49,79.72,80.87,825021,69.7215091470769,71.135667714978,69.5905685389379,70.5944465346702,945109.021249042,0.0,1.0
2018-06-28,80.93,81.1,79.59,79.66,800753,70.6468227779258,70.7952221338166,69.4770866785507,69.5381922956823,917308.631043615,0.0,1.0
2018-06-29,81.75,82.03,81.25,81.43,903424,71.3626314357523,71.6070539042784,70.9261627419556,71.0832914717224,1034924.16849134,0.0,1.0
2018-07-02,81.85,82.31,81.05,81.28,621945,71.4499251745116,71.8514763728045,70.751575264437,70.9523508635834,712473.779722863,0.0,1.0
2018-07-03,80.78,82.48,80.65,82.31,816484,70.5158821697868,71.9998757286954,70.4024003093996,71.8514763728045,935329.396591727,0.0,1.0
2018-07-05,80.7,81.31,80.3,81.09,853458,70.4460471787793,70.9785389852112,70.096872223742,70.7864927599407,977685.240808617,0.0,1.0
2018-07-06,81.98,82.18,80.63,80.89,908268,71.5634070348987,71.7379945124174,70.3849415616478,70.611905282422,1040473.24918011,0.0,1.0
2018-07-09,84.15,84.38,83.01,83.5,1453384,73.4576811659762,73.6584567651227,72.4625325441198,72.8902718640405,1664934.98921727,0.0,1.0
2018-07-10,84.98,85.07,83.66,83.89,1154628,74.1822191976786,74.260783562562,73.0299418460555,73.2307174452019,1322692.802955,0.0,1.0
2018-07-11,84.16,84.64,83.76,83.99,1356888,73.4664105398521,73.8854204858969,73.1172355848148,73.3180111839613,1554393.26953444,0.0,1.0
2018-07-12,85.71,85.77,84.37,84.87,1031484,74.8194634906217,74.8718397338773,73.6497273912467,74.0861960850434,1181624.26613874,0.0,1.0
2018-07-13,85.81,86.29,85.09,85.66,821348,74.9067572293811,75.3257671754259,74.2782423103139,74.7758166212421,940901.388431153,0.0,1.0
2018-07-16,84.75,86.16,84.4,86.16,776686,73.9814435985322,75.2122853150387,73.6759155128745,75.2122853150387,889738.497902276,0.0,1.0
2018-07-17,84.12,84.46,83.37,84.3,1056142,73.4314930443484,73.7282917561301,72.7767900036534,73.5886217741152,1209871.42378195,0.0,1.0
2018-07-18,85.47,85.7,84.26,84.65,1315391,74.6099585175993,74.8107341167458,73.5537042786115,73.8941498597728,1506856.0685968,0.0,1.0
2018-07-19,86.08,86.25,84.59,84.72,958364,75.1424503240313,75.2908496799221,73.8417736165172,73.9552554769044,1097861.0993421,0.0,1.0
2018-07-20,86.66,87.25,86.02,86.38,1102151,75.6487540088354,76.1637870675154,75.0900740807757,75.4043315403092,1262577.38030748,0.0,1.0
2018-07-23,85.53,86.35,85.35,86.05,830134,74.6623347608549,75.3781434186814,74.5052060310882,75.1162622024035,950966.256914131,0.0,1.0
2018-07-24,84.92,86.57,84.53,85.83,2098815,74.129842954423,75.570189643952,73.7893973732617,74.9242159771329,2404313.33315493,0.0,1.0
2018-07-25,89.73,89.76,87.19,87.3,1505416,78.3286717887468,78.3548599103746,76.1114108242598,76.2074339368951,1724540.63876271,0.0,1.0
2018-07-26,90.17,90.53,88.86,89.15,1704420,78.7127642392878,79.0270216988214,77.5692162615406,77.8223681039427,1952511.17001542,0.0,1.0
2018-07-27,90.18,90.51,89.48,90.51,1030596,78.7214936131638,79.0095629510696,78.1104374418485,79.0095629510696,1180607.01104963,0.0,1.0
2018-07-30,88.88,90.57,88.75,90.16,1071307,77.5866750092925,79.0619391943252,77.4731931489054,78.7040348654119,1227243.80376651,0.0,1.0
2018-07-31,89.15,89.59,88.88,89.18,1416754,77.8223681039427,78.2064605544837,77.5866750092925,77.8485562255705,1622973.21679165,0.0,1.0
2018-08-01,88.55,89.3,88.06,88.38,839078,77.2986056713867,77.9533087120817,76.870866351466,77.1502063154959,961212.123487286,0.0,1.0
2018-08-02,88.86,89.16,87.57,88.15,914426,77.5692162615406,77.8310974778186,76.4431270315453,76.9494307163494,1047527.59246695,0.0,1.0
2018-08-03,88.35,88.89,87.68,88.76,874054,77.124018193868,77.5954043831684,76.5391501441805,77.4819225227813,1001279.14375369,0.0,1.0
2018-08-06,88.53,89.32,88.4,88.4,586614,77.2811469236349,77.9707674598335,77.1676650632477,77.1676650632477,672000.086532325,0.0,1.0
2018-08-07,88.31,89.16,88.09,88.74,1600276,77.0891006983643,77.8310974778186,76.8970544730938,77.4644637750294,1833208.22632192,0.0,1.0
2018-08-08,89.35,89.43,87.8,88.39,776851,77.9969555814613,78.0667905724688,76.6439026306917,77.1589356893718,889927.514895185,0.0,1.0
2018-08-09,89.19,89.46,88.97,89.2,464041,77.8572855994464,78.0929786940966,77.6652393741759,77.8660149733224,531585.663067276,0.0,1.0
2018-08-10,87.98,88.65,87.49,88.47,679164,76.8010313604585,77.385899410146,76.3732920405378,77.2287706803792,778021.436190818,0.0,1.0
2018-08-13,87.91,88.92,87.34,88.09,677155,76.739925743327,77.6215925047962,76.2423514323988,76.8970544730938,775720.011107469,0.0,1.0
2018-08-14,89.24,89.27,88.29,88.75,810005,77.9009324688261,77.9271205904539,77.0716419506125,77.4731931489054,927907.329336866,0.0,1.0
2018-08-15,88.08,88.45,87.37,88.41,593439,76.8883250992179,77.2113119326274,76.2685395540266,77.1763944371236,679818.516693527,0.0,1.0
2018-08-16,88.23,88.94,88.14,88.36,786755,77.0192657073569,77.6390512525481,76.9407013424735,77.132747567744,901273.116699806,0.0,1.0
2018-08-17,89.04,89.34,88.08,88.58,539091,77.7263449913074,77.9882262075854,76.8883250992179,77.3247937930145,617559.755902175,0.0,1.0
2018-08-20,89.4,89.54,88.83,89.03,874397,78.040602450841,78.1628136851041,77.5430281399128,77.7176156174315,1001672.06998743,0.0,1.0
2018-08-21,88.6,90.25,88.58,89.27,942330,77.3422525407664,78.7825992302953,77.3247937930145,77.9271205904539,1079493.22986156,0.0,1.0
2018-08-22,87.96,89.37,87.93,88.8,825529,76.7835726127067,78.0144143292132,76.7573844910789,77.516840018285,945690.964475693,0.0,1.0
2018-08-23,87.89,88.04,87.12,87.67,627266,76.7224669955751,76.8534076037141,76.0503052071283,76.5304207703046,718569.291354768,0.0,1.0
2018-08-24,87.92,88.27,87.64,88.13,465804,76.7486551172029,77.0541832028606,76.5042326486768,76.9319719685975,533605.280997562,0.0,1.0
2018-08-27,89.7,89.89,88.3,88.37,769081,78.302483667119,78.4683417707617,77.0803713244884,77.1414769416199,881026.532865509,0.0,1.0
2018-08-28,89.34,90.49,89.34,90.39,729084,77.9882262075854,78.9921042033177,77.9882262075854,78.9048104645584,835207.668227036,0.0,1.0
2018-08-29,89.34,89.93,89.29,89.72,504892,77.9882262075854,78.5032592662655,77.9445793382058,78.3199424148709,578382.833838741,0.0,1.0
2018-08-30,89.69,89.97,88.65,88.71,657878,78.2937542932431,78.5381767617692,77.385899410146,77.4382756534016,753637.098548131,0.0,1.0
2018-08-31,88.91,89.7,88.63,89.48,832813,77.6128631309203,78.302483667119,77.3684406623942,78.1104374418485,954035.205544439,0.0,1.0
2018-09-04,87.42,88.43,87.17,88.29,948718,76.3121864234063,77.1938531848755,76.093952076508,77.0716419506125,1086811.05138093,0.0,1.0
2018-09-05,86.46,87.54,85.63,86.72,975309,75.4741665313167,76.4169389099175,74.7496284996143,75.701130252091,1117272.571735,0.0,1.0
2018-09-06,86.8,87.22,85.84,86.11,635968,76.0721286418181,76.4402195868592,75.2307779102957,75.4674078035364,725653.710308489,0.345,1.0
2018-09-07,86.18,86.85,86.0,86.65,764504,75.5287562943766,76.1159489924183,75.3710030322161,75.9406675900178,872316.160790607,0.0,1.0
2018-09-10,86.53,87.12,86.12,86.51,1281346,75.8354987485775,76.3525788856589,75.4761718736564,75.8179706083374,1462044.44105512,0.0,1.0
2018-09-11,86.86,87.33,85.92,86.62,919689,76.1247130625383,76.5366243581795,75.3008904712559,75.9143753796577,1049385.71623085,0.0,1.0
2018-09-12,86.45,87.34,86.08,86.88,853710,75.7653861876173,76.5453884282995,75.4411155931763,76.1422412027783,974102.201726281,0.0,1.0
2018-09-13,86.94,87.25,86.68,86.69,645874,76.1948256234985,76.4665117972193,75.9669598003778,75.9757238704979,736956.677838798,0.0,1.0
2018-09-14,87.17,87.75,86.69,87.21,835211,76.3963992362591,76.9047153032205,75.9757238704979,76.4314555167392,952994.429028604,0.0,1.0
2018-09-17,87.65,87.96,87.1,87.46,1080877,76.8170746020203,77.0887607757411,76.3350507454189,76.6505572697398,1233304.82891766,0.0,1.0
2018-09-18,87.46,88.35,87.25,87.93,690822,76.6505572697398,77.430559510422,76.4665117972193,77.062468565381,788243.351021955,0.0,1.0
2018-09-19,86.15,87.84,85.51,87.66,1225212,75.5024640840165,76.9835919343007,74.9415635963349,76.8258386721403,1397994.2917167,0.0,1.0
2018-09-20,88.11,88.44,86.77,86.96,1002722,77.2202218275414,77.5094361415022,76.0458364314581,76.2123537637385,1144128.22611821,0.0,1.0
2018-09-21,88.68,88.86,88.08,88.23,675649,77.7197738243829,77.8775270865433,77.1939296171814,77.3253906689817,770930.618704432,0.0,1.0
2018-09-24,86.81,88.59,86.7,88.37,939644,76.0808927119382,77.6408971933026,75.9844879406179,77.4480876506621,1072154.81748942,0.0,1.0
2018-09-25,88.03,88.54,87.27,88.03,1181449,77.1501092665812,77.5970768427025,76.4840399374593,77.1501092665812,1348059.73003399,0.0,1.0
2018-09-26,89.53,90.02,88.05,88.24,1066363,78.464719784585,78.8941592204662,77.1676374068213,77.3341547391017,1216744.03033752,0.0,1.0
2018-09-27,89.6,90.01,88.96,89.2,913062,78.5260682754252,78.8853951503462,77.9651677877436,78.1755054706242,1041824.16102963,0.0,1.0
2018-09-28,89.8,89.9,88.59,89.55,1390353,78.7013496778257,78.7889903790259,77.6408971933026,78.482247924825,1586423.86580541,0.0,1.0
2018-10-01,91.4,91.9,90.79,91.5,1464674,80.1036008970297,80.541804403031,79.5689926197082,80.19124159823,1671225.78886418,0.0,1.0
2018-10-02,89.94,91.07,89.55,91.07,1182392,78.824046659506,79.8143865830689,78.482247924825,79.8143865830689,1349135.71412253,0.0,1.0
2018-10-03,89.66,90.38,89.11,90.16,1563229,78.5786526961453,79.2096657447871,78.0966288395439,79.0168562021466,1783679.24787384,0.0,1.0
2018-10-04,90.17,90.32,89.12,89.76,1318278,79.0256202722666,79.157081324067,78.105392909664,78.6662933973456,1504184.6789745,0.0,1.0
2018-10-05,90.63,91.82,89.95,89.98,786131,79.4287674977878,80.4716918420707,78.832810729626,78.8591029399861,896993.051440516,0.0,1.0
2018-10-08,90.46,91.09,89.51,90.27,668217,79.2797783057473,79.8319147233089,78.447191644345,79.1132609734669,762450.540500792,0.0,1.0
2018-10-09,91.39,91.66,89.79,90.37,867521,80.0948368269097,80.3314667201503,78.6925856077057,79.2009016746671,989860.861585065,0.0,1.0
2018-10-10,85.86,91.29,85.77,91.29,2386800,75.2483060505358,80.0071961257094,75.1694294194555,80.0071961257094,2723392.17659426,0.0,1.0
2018-10-11,84.29,86.45,84.16,85.02,1683832,73.8723470416918,75.7653861876173,73.7584141301315,74.5121241604537,1921289.96794833,0.0,1.0
2018-10-12,84.81,85.93,84.29,85.55,1627378,74.3280786879331,75.3096545413759,73.8723470416918,74.976619876815,1856874.69145367,0.0,1.0
2018-10-15,84.71,85.22,83.69,84.84,1501013,74.2404379867329,74.6874055628542,73.3465028344903,74.3543708982932,1712689.40052216,0.0,1.0
2018-10-16,86.42,86.54,84.69,85.22,1081064,75.7390939772572,75.8442628186975,74.2229098464928,74.6874055628542,1233518.20009959,0.0,1.0
2018-10-17,85.07,87.19,84.63,87.19,2050534,74.5559445110538,76.4139273764991,74.1703254257727,76.4139273764991,2339705.15059517,0.0,1.0
2018-10-18,83.36,84.8,83.16,83.91,1915948,73.0572885205295,74.3193146178131,72.882007118129,73.5393123771309,2186139.51481541,0.0,1.0
2018-10-19,84.71,85.73,83.67,83.8,2003243,74.2404379867329,75.1343731389754,73.3289746942503,73.4429076058106,2285745.06201492,0.0,1.0
2018-10-22,84.95,85.29,83.8,84.36,1946938,74.4507756696135,74.7487540536943,73.4429076058106,73.933695532532,2221499.79785239,0.0,1.0
2018-10-23,82.44,83.9,80.57,83.75,2335268,72.2509940694872,73.5305483070108,70.6121129570425,73.3990872552105,2664593.0121715,0.0,1.0
2018-10-24,82.46,85.07,82.11,83.52,2496289,72.2685222097272,74.5559445110538,71.9617797555264,73.1975136424499,2848321.57412365,0.0,1.0
2018-10-25,81.64,83.22,81.4,82.5,2220513,71.5498684598852,72.9345915388491,71.3395307770046,72.3035784902073,2533654.99087727,0.0,1.0
2018-10-26,82.15,82.82,80.01,80.48,1495638,71.9968360360065,72.5840287340481,70.1213250303211,70.5332363259622,1706556.40531971,0.0,1.0
2018-10-29,82.08,83.19,81.03,83.15,1295358,71.9354875451663,72.9082993284891,71.0152601825636,72.873243048009,1478032.44640891,0.0,1.0
2018-10-30,85.16,85.28,82.23,82.23,1120169,74.634821142134,74.7399899835743,72.0669485969667,72.0669485969667,1278137.8796143,0.0,1.0
2018-10-31,85.48,87.35,85.39,85.83,816104,74.9152713859748,76.5541524984195,74.8363947548946,75.2220138401757,931192.914734073,0.0,1.0
2018-11-01,85.16,86.21,84.56,85.97,1088456,74.634821142134,75.5550485047366,74.1089769349325,75.3447108218561,1241952.6374087,0.0,1.0
2018-11-02,85.04,85.82,84.18,85.74,1038607,74.5296523006937,75.2132497700557,73.7759422703716,75.1431372090955,1185073.81362328,0.0,1.0
2018-11-05,85.33,86.22,84.95,85.05,866549,74.7838103341744,75.5638125748567,74.4507756696135,74.5384163708137,988751.787847991,0.0,1.0
2018-11-06,85.71,86.42,84.97,85.23,1060164,75.1168449987354,75.7390939772572,74.4683038098535,74.6961696329742,1209670.83270776,0.0,1.0
2018-11-07,86.29,86.97,85.2,86.44,1280134,75.6251610656969,76.2211178338586,74.6698774226141,75.7566221174972,1460661.52195086,0.0,1.0
2018-11-08,85.97,86.73,85.47,86.06,903757,75.3447108218561,76.010780150978,74.9065073158548,75.4235874529363,1031206.94793963,0.0,1.0
2018-11-09,85.72,86.58,85.32,85.65,893844,75.1256090688554,75.8793190991776,74.7750462640544,75.0642605780153,1019895.99325278,0.0,1.0
2018-11-12,84.3,85.69,84.13,85.69,849584,73.8811111118118,75.0993168584953,73.7321219197714,75.0993168584953,969394.343455532,0.0,1.0
2018-11-13,84.93,85.58,84.05,84.25,928857,74.4332475293734,75.0029120871751,73.6620093588112,73.8372907612117,1059846.60925709,0.0,1.0
2018-11-14,84.95,86.94,84.29,85.4,1124188,74.4507756696135,76.1948256234985,73.8723470416918,74.8451588250146,1282723.64849219,0.0,1.0
2018-11-15,85.23,86.2,84.1,84.73,1268615,74.6961696329742,75.5462844346166,73.7058297094113,74.2579661269729,1447518.08534864,0.0,1.0
2018-11-16,85.72,86.31,85.2,85.4,963006,75.1256090688554,75.6426892059369,74.6698774226141,74.8451588250146,1098811.38193956,0.0,1.0
2018-11-19,86.27,86.35,84.97,85.29,1139531,75.6076329254568,75.677745486417,74.4683038098535,74.7487540536943,1300230.35461146,0.0,1.0
2018-11-20,82.05,85.61,81.93,85.07,1368111,71.9091953348062,75.0292042975351,71.8040264933659,74.5559445110538,1561045.24640211,0.0,1.0
2018-11-21,84.92,85.13,82.55,82.55,778465,74.4244834592534,74.6085289317739,72.3473988408075,72.3473988408075,888245.974003877,0.0,1.0
2018-11-23,84.03,84.74,83.95,84.17,296728,73.6444812185712,74.266730197093,73.574368657611,73.7671782002515,338573.283801099,0.0,1.0
2018-11-26,84.62,85.86,84.39,84.53,811808,74.1615613556527,75.2483060505358,73.9599877428921,74.0826847245724,926291.08266157,0.0,1.0
2018-11-27,83.98,84.6,83.42,84.26,708488,73.600660867971,74.1440332154126,73.1098729412496,73.8460548313318,808400.65209105,0.0,1.0
2018-11-28,85.56,85.62,82.68,84.11,1137629,74.985383946935,75.0379683676552,72.4613317523678,73.7145937795314,1298060.13007657,0.0,1.0
2018-11-29,85.03,85.97,84.87,85.27,985863,74.5208882305737,75.3447108218561,74.3806631086533,74.7312259134543,1124891.73009626,0.0,1.0
2018-11-30,85.82,86.59,84.56,84.87,1447100,75.2132497700557,75.8880831692976,74.1089769349325,74.3806631086533,1651173.46185251,0.0,1.0
2018-12-03,85.37,87.93,84.95,87.4,1364190,74.8188666146545,77.062468565381,74.4507756696135,76.5979728490196,1556571.29771583,0.0,1.0
2018-12-04,82.06,85.2,81.95,85.13,1589799,71.9179594049262,74.6698774226141,71.8215546336059,74.6085289317739,1813996.21206527,0.0,1.0
2018-12-06,81.01,81.1199,79.37,80.65,1295435,71.2958077075828,71.3925292143975,69.8524658406474,70.9789765660604,1471940.53513526,0.340111,1.0
2018-12-07,78.87,81.94,78.8,81.37,1214830,69.4124225885329,72.1142881565156,69.3508165332369,71.6126388491052,1380352.94730988,0.0,1.0
2018-12-10,78.5,78.98,77.31,78.26,1227021,69.0867905819682,69.5092321039981,68.0394876419358,68.8755698209533,1394204.99474092,0.0,1.0
2018-12-11,78.03,79.92,77.62,79.64,1422102,68.6731499249806,70.3365134179733,68.3123144582468,70.0900891967892,1615866.15993618,0.0,1.0
2018-12-12,78.96,80.11,78.5,79.19,1076937,69.4916303739135,70.5037298537767,69.0867905819682,69.6940502698862,1223671.75820243,0.0,1.0
2018-12-13,78.78,79.83,78.31,79.08,779352,69.3332148031523,70.2573056325927,68.9195741461647,69.597240754421,885540.223892929,0.0,1.0
2018-12-14,77.36,78.5,77.01,78.0,1115385,68.0834919671473,69.0867905819682,67.7754616906672,68.6467473298538,1267358.37288775,0.0,1.0
2018-12-17,75.32,77.29,74.94,77.29,1381981,66.2881154985203,68.0218859118513,65.9536826269134,68.0218859118513,1570278.59575105,0.0,1.0
2018-12-18,75.33,76.37,75.22,75.43,1171203,66.2969163635626,67.2122063279607,66.2001068480974,66.3849250139855,1330781.68381434,0.0,1.0
2018-12-19,74.75,76.89,74.69,75.92,1166890,65.7864661911099,67.6698513101597,65.7336610008561,66.8161674010577,1325881.02918632,0.0,1.0
2018-12-20,73.83,75.33,72.69,74.61,1454021,64.9767866072193,66.2969163635626,63.9734879923984,65.6632540805178,1652134.18568891,0.0,1.0
2018-12-21,72.14,74.17,72.03,73.83,1179367,63.4894404150725,65.2760160186571,63.3926308996073,64.9767866072193,1340058.04467292,0.0,1.0
2018-12-24,70.93,72.18,70.91,71.7,503793,62.4245357449555,63.5246438752416,62.4069340148709,63.1022023532118,572435.774868981,0.0,1.0
2018-12-26,73.46,73.5,70.36,71.08,635927,64.6511546006546,64.6863580608238,61.922886437545,62.5565487205898,722573.289039559,0.0,1.0
2018-12-27,73.44,73.44,71.59,72.48,846578,64.63355287057,64.63355287057,63.0053928377466,63.7886698265103,961925.896979578,0.0,1.0
2018-12-28,73.58,74.4,73.25,73.93,744263,64.7567649811621,65.4784359146298,64.4663364347665,65.0647952576422,845670.27948247,0.0,1.0
2018-12-31,74.11,74.5299,73.52,73.97,609242,65.2232108284034,65.5927591515291,64.7039597909083,65.0999987178113,692252.405953889,0.0,1.0
2019-01-02,73.95,74.16,72.27,72.89,830524,65.0823969877268,65.2672151536148,63.6038516606222,64.1495052932441,943684.508294647,0.0,1.0
2019-01-03,73.17,74.29,72.94,74.23,780396,64.3959295144282,65.3816263991646,64.1935096184556,65.3288212089109,886726.470920901,0.0,1.0
2019-01-04,75.24,75.47,74.22,74.38,766451,66.217708578182,66.4201284741547,65.3200203438686,65.4608341845452,870881.437582709,0.0,1.0
2019-01-07,77.43,77.62,75.18,75.44,1344370,68.1450980224433,68.3123144582468,66.1649033879283,66.3937258790278,1527543.0239416,0.0,1.0
2019-01-08,77.85,79.29,77.4,78.51,1079688,68.5147343542194,69.7820589203091,68.1186954273165,69.0955914470105,1226797.58729625,0.0,1.0
2019-01-09,79.46,79.53,77.92,78.21,752140,69.931673626028,69.993279681324,68.5763404095155,68.8315654957418,854620.53603356,0.0,1.0
2019-01-10,80.3,80.67,78.4,78.95,1010054,70.6709462895802,70.9965782961449,68.9987819315454,69.4828295088712,1147675.81953206,0.0,1.0
2019-01-11,79.88,80.05,79.56,79.76,820935,70.3013099578041,70.450924663523,70.0196822764509,70.1956995772966,932788.988417995,0.0,1.0
2019-01-14,81.51,81.79,79.4,79.4,990991,71.7358509596972,71.9822751808813,69.8788684357742,69.8788684357742,1126015.44875214,0.0,1.0
2019-01-15,81.28,82.57,81.19,82.35,848354,71.5334310637246,72.6687426541798,71.454223278344,72.4751236232495,963943.88042946,0.0,1.0
2019-01-16,81.9,82.22,81.38,81.72,861074,72.0790846963465,72.3607123776997,71.6214397141474,71.9206691255853,978397.005138088,0.0,1.0
2019-01-17,82.09,82.26,81.04,81.51,787624,72.24630113215,72.3959158378689,71.3222103027096,71.7358509596972,894939.299961306,0.0,1.0
2019-01-18,82.38,83.09,82.21,82.96,1529659,72.5015262183763,73.1263876363789,72.3519115126574,73.0119763908291,1738078.01011588,0.0,1.0
2019-01-22,81.03,82.54,80.55,82.54,1429967,71.3134094376673,72.642340059053,70.8909679156375,72.642340059053,1624802.78146396,0.0,1.0
2019-01-23,81.41,81.7,80.92,81.36,1524727,71.6478423092743,71.9030673955007,71.2165999222022,71.6038379840629,1732474.01553546,0.0,1.0
2019-01-24,82.06,82.66,81.77,81.91,893565,72.2198985370231,72.7479504395604,71.9646734507967,72.0878855613888,1015314.96700193,0.0,1.0
2019-01-25,83.44,83.77,82.59,82.98,780833,73.434417912859,73.7248464592545,72.6863443842644,73.0295781209137,887223.013019774,0.0,1.0
2019-01-28,83.73,83.93,82.3,82.73,1527651,73.6896429990854,73.8656602999311,72.431119298038,72.8095564948565,1735796.41621534,0.0,1.0
2019-01-29,83.67,84.28,83.34,83.92,746014,73.6368378088316,74.1736905764112,73.3464092624361,73.8568594348888,847659.856633792,0.0,1.0
2019-01-30,83.35,84.13,82.5,83.02,1169560,73.3552101274784,74.0416776007769,72.6071365988838,73.0647815810828,1328914.8218728,0.0,1.0
2019-01-31,83.52,83.81,83.18,83.37,1205959,73.5048248331973,73.7600499194237,73.2055954217595,73.372811857563,1370273.25632794,0.0,1.0
2019-02-01,83.3,84.09,83.11,83.8,592097,73.3112058022669,74.0064741406078,73.1439893664634,73.7512490543814,672771.36639969,0.0,1.0
2019-02-04,82.92,83.57,82.65,83.28,879072,72.9767729306599,73.5488291584087,72.7391495745182,73.2936040721823,998847.267599242,0.0,1.0
2019-02-05,83.68,83.76,83.04,83.38,975710,73.6456386738739,73.7160455942122,73.0823833111674,73.3816127226052,1108652.38281876,0.0,1.0
2019-02-06,82.55,83.62,82.38,83.62,857534,72.6511409240952,73.5928334836202,72.5015262183763,73.5928334836202,974374.673261631,0.0,1.0
2019-02-07,82.72,82.9,81.85,81.94,935162,72.8007556298142,72.9591712005754,72.035080371135,72.1142881565156,1062579.63905419,0.0,1.0
2019-02-08,82.68,83.02,82.25,82.62,1843340,72.765552169645,73.0647815810828,72.3871149728266,72.7127469793913,2094498.6556919,0.0,1.0
2019-02-11,81.38,83.4,80.95,82.85,1046461,71.6214397141474,73.3992144526898,71.243002517329,72.9151668753639,1189043.34400273,0.0,1.0
2019-02-12,81.59,82.21,81.03,82.03,862123,71.8062578800355,72.3519115126574,71.3134094376673,72.1934959418962,979588.933425773,0.0,1.0
2019-02-13,81.6,82.53,81.57,81.91,785243,71.8150587450778,72.6335391940107,71.7886561499509,72.0878855613888,892233.884086208,0.0,1.0
2019-02-14,82.74,83.15,81.05,81.43,958895,72.8183573598987,73.1791928266326,71.3310111677519,71.6654440393589,1089546.30640559,0.0,1.0
2019-02-15,84.1,84.31,82.72,83.06,1331236,74.01527500565,74.2000931715381,72.8007556298142,73.099985041252,1512619.49092878,0.0,1.0
2019-02-19,84.76,85.05,83.31,83.79,721425,74.5961320984411,74.8513571846675,73.3200066673092,73.7424481893391,819720.557619607,0.0,1.0
2019-02-20,86.0,86.1,85.19,85.22,1022217,75.6874393636849,75.7754480141078,74.9745692952595,75.0009718903864,1161496.05190871,0.0,1.0
2019-02-21,86.02,86.25,85.38,85.82,727893,75.7050410937695,75.9074609897422,75.141785731063,75.5290237929237,827069.835183711,0.0,1.0
2019-02-22,85.75,86.26,85.44,86.17,950668,75.4674177376277,75.9162618547845,75.1945909213168,75.8370540694038,1080198.36167463,0.0,1.0
2019-02-25,86.21,86.6,85.69,85.78,784735,75.872257529573,76.2154912662223,75.414612547374,75.4938203327546,891656.668099417,0.0,1.0
2019-02-26,86.36,86.76,85.91,86.12,1333385,76.0042705052073,76.3563051068989,75.6082315783043,75.7930497441924,1515061.29635322,0.0,1.0
2019-02-27,86.7,87.0,85.73,86.54,770818,76.3034999166452,76.5675258679138,75.4498160075431,76.1626860759686,875843.449815615,0.0,1.0
2019-02-28,85.88,86.79,85.56,86.56,913390,75.5818289831775,76.3827077020258,75.3002013018242,76.1802878060531,1037841.16176203,0.0,1.0
2019-03-01,85.34,86.62,85.27,86.58,1096199,75.1065822708939,76.2330929963069,75.0449762155978,76.1978895361377,1245558.2431189,0.0,1.0
2019-03-04,86.34,87.05,85.63,85.82,942704,75.9866687751228,76.6115301931253,75.3618073571202,75.5290237929237,1071149.25120454,0.0,1.0
2019-03-05,86.44,87.55,86.2,86.39,858577,76.0746774255457,77.0515734452397,75.8634566645307,76.0306731003342,975559.78403766,0.0,1.0
2019-03-06,86.55,86.82,85.7,86.07,1030408,76.1714869410108,76.4091102971526,75.4234134124163,75.749045418981,1170803.09156975,0.0,1.0
2019-03-07,86.69,87.27,86.03,86.06,1111701,76.6467336532944,77.1595391155036,76.0631964031944,76.0897208236535,1257370.73318659,0.4,1.0
2019-03-08,86.46,86.55,85.46,86.55,686667,76.4433797631081,76.5229530244853,75.5592324144716,76.5229530244853,776643.170461333,0.0,1.0
2019-03-11,87.38,87.5,86.34,86.43,828354,77.2567953238536,77.36289300569,76.3372820812717,76.416855342649,936895.870668501,0.0,1.0
2019-03-12,87.58,87.65,86.45,87.45,709225,77.4336247935809,77.4955151079855,76.4345382896217,77.3186856382582,802157.017259369,0.0,1.0
2019-03-13,88.38,88.7,87.77,87.88,920988,78.1409426724901,78.4238698240537,77.6016127898218,77.6988689981718,1041667.99959346,0.0,1.0
2019-03-14,87.59,88.33,87.44,88.32,549378,77.4424662670673,78.0967353050582,77.3098441647718,78.0878938315719,621364.754242896,0.0,1.0
2019-03-15,87.58,88.37,87.42,87.75,824114,77.4336247935809,78.1321011990037,77.2921612177991,77.5839298428491,932100.289924478,0.0,1.0
2019-03-18,88.61,88.66,87.53,87.62,1078859,78.3442965626764,78.3885039301083,77.3894174261491,77.4689906875264,1220225.34101791,0.0,1.0
2019-03-19,87.41,89.38,87.18,89.17,790102,77.2833197443127,79.0250900211265,77.0799658541263,78.8394190779129,893631.588918414,0.0,1.0
2019-03-20,86.94,87.61,86.43,87.12,757155,76.8677704904536,77.46014921404,76.416855342649,77.0269170132081,856367.438264327,0.0,1.0
2019-03-21,87.69,87.84,86.27,86.35,745397,77.5308810019309,77.6635031042264,76.2753917668671,76.3461235547581,843068.749965219,0.0,1.0
2019-03-22,86.53,87.14,86.27,87.03,611124,76.5052700775126,77.0445999601809,76.2753917668671,76.9473437518308,691201.529860926,0.0,1.0
2019-03-25,86.12,87.4,86.02,86.41,2062006,76.1427696645717,77.2744782708263,76.054354929708,76.3991723956762,2332197.23293866,0.0,1.0
2019-03-26,87.48,87.53,86.51,86.61,745198,77.3452100587173,77.3894174261491,76.4875871305399,76.5760018654035,842843.674359543,0.0,1.0
2019-03-27,88.01,88.4,87.17,87.36,845136,77.8138081534946,78.1586256194628,77.0711243806399,77.2391123768809,955876.869735999,0.0,1.0
2019-03-28,89.24,89.57,88.08,88.08,661469,78.9013093923174,79.1930780173674,77.8756984678991,77.8756984678991,748143.396030227,0.0,1.0
2019-03-29,89.48,90.03,88.99,89.77,897846,79.1135047559902,79.5997857977402,78.6802725551583,79.3699074870947,1015493.62940993,0.0,1.0
2019-04-01,90.67,91.05,89.33,89.74,1074534,80.1656401008675,80.5016160933494,78.9808826536947,79.3433830666356,1215333.62245237,0.0,1.0
2019-04-02,90.34,90.77,89.87,90.77,722338,79.8738714758175,80.2540548357312,79.4583222219584,80.2540548357312,816988.255536816,0.0,1.0
2019-04-03,90.18,90.79,89.69,90.33,2798314,79.7324079000357,80.2717377827039,79.2991756992038,79.8650300023312,3164986.02220048,0.0,1.0
2019-04-04,90.53,90.6,89.59,90.41,2003987,80.0418594720584,80.103749786463,79.2107609643402,79.9357617902221,2266575.81803596,0.0,1.0
2019-04-05,90.12,90.97,89.89,90.46,715731,79.6793590591175,80.4308843054585,79.4760051689311,79.9799691576539,809515.519221778,0.0,1.0
2019-04-08,91.06,91.07,89.83,90.21,888161,80.5104575668358,80.5192990403221,79.4229563280129,79.7589323204948,1004539.5729227,0.0,1.0
2019-04-09,90.31,90.53,89.8,90.52,889814,79.8473470553584,80.0418594720584,79.3964319075538,80.0330179985721,1006409.17079295,0.0,1.0
2019-04-10,90.3,90.78,90.18,90.52,2628513,79.8385055818721,80.2628963092176,79.7324079000357,80.0330179985721,2972935.45476749,0.0,1.0
2019-04-11,90.32,90.48,89.9,90.37,1128905,79.8561885288448,79.9976521046266,79.4848466424175,79.9003958962766,1276829.0282621,0.0,1.0
2019-04-12,91.5,91.6,90.36,90.5,1315550,80.8994824002358,80.9878971350994,79.8915544227903,80.0153350515994,1487930.71882063,0.0,1.0
2019-04-15,91.78,91.92,91.11,91.69,925761,81.147043657854,81.2708242866631,80.5546649342676,81.0674703964767,1047066.42103007,0.0,1.0
2019-04-16,92.14,92.805,91.72,92.06,847600,81.4653367033631,82.0532946902064,81.0939948169358,81.3946049154722,958663.735526866,0.0,1.0
2019-04-17,93.14,93.64,92.82,93.12,1281613,82.3494840519996,82.7915577263178,82.0665569004359,82.3318011050269,1449546.84530414,0.0,1.0
2019-04-18,93.65,94.12,93.07,93.33,839334,82.8003991998042,83.2159484536633,82.287593737595,82.5174720482405,949314.615142409,0.0,1.0
2019-04-22,93.84,93.93,92.92,93.54,719655,82.9683871960451,83.0479604574224,82.1549716352996,82.7031429914542,813953.693476388,0.0,1.0
2019-04-23,94.22,94.39,93.18,93.52,764874,83.304363188527,83.4546682377952,82.3848499459451,82.6854600444814,865097.883491477,0.0,1.0
2019-04-24,93.5,94.32,93.29,93.7,793909,82.6677770975087,83.3927779233906,82.4821061542951,82.844606567236,897937.432289286,0.0,1.0
2019-04-25,93.95,94.1,92.68,93.04,842052,83.0656434043951,83.1982655066906,81.9427762716268,82.2610693171359,952388.76336464,0.0,1.0
2019-04-26,94.62,94.63,93.55,93.82,522678,83.6580221279816,83.6668636014679,82.7119844649405,82.9507042490724,591166.167953883,0.0,1.0
2019-04-29,93.91,94.49,93.67,94.41,823308,83.0302775104497,83.5430829726588,82.8180821467769,83.4723511847679,931188.677169836,0.0,1.0
2019-04-30,92.78,93.05,90.68,91.83,1631245,82.0311910064905,82.2699107906223,80.1744815743539,81.1912510252858,1844992.24310939,0.0,1.0
2019-05-01,92.01,93.01,91.92,92.91,949323,81.3503975480404,82.2345448966769,81.2708242866631,82.1461301618132,1073715.82515523,0.0,1.0
2019-05-02,92.2,92.78,91.69,92.0,635377,81.5183855442813,82.0311910064905,81.0674703964767,81.341556074554,718632.477923376,0.0,1.0
2019-05-03,93.34,93.62,92.74,92.84,495843,82.5263135217269,82.7738747793451,81.995825112545,82.0842398474087,560814.892183633,0.0,1.0
2019-05-06,92.93,93.01,91.74,92.32,647477,82.1638131087859,82.2345448966769,81.1116777639085,81.6244832261177,732317.979574952,0.0,1.0
2019-05-07,91.98,92.29,91.22,92.16,867131,81.3238731275813,81.5979588056586,80.6519211426176,81.4830196503359,980753.944845619,0.0,1.0
2019-05-08,92.8,93.31,91.77,91.8,738450,82.0488739534632,82.4997891012678,81.1382021843676,81.1647266048267,835211.462364104,0.0,1.0
2019-05-09,92.9,93.53,91.99,91.99,832271,82.1372886883268,82.6943015179678,81.3327146010677,81.3327146010677,941326.127690751,0.0,1.0
2019-05-10,92.41,93.1,90.92,92.94,728465,81.704056487495,82.3141181580541,80.3866769380267,82.1726545822723,823918.095918568,0.0,1.0
2019-05-13,91.54,91.74,90.76,90.95,822397,80.9348482941813,81.1116777639085,80.2452133622448,80.4132013584858,930158.305929787,0.0,1.0
2019-05-14,92.32,92.83,91.87,92.09,488526,81.6244832261177,82.0753983739223,81.2266169192313,81.4211293359313,552539.122300611,0.0,1.0
2019-05-15,92.8,93.14,91.56,91.81,457900,82.0488739534632,82.3494840519996,80.952531241154,81.1735680783131,517900.099690599,0.0,1.0
2019-05-16,94.57,94.87,92.96,93.09,524389,83.6138147605497,83.8790589651407,82.190337529245,82.3052766845678,593101.365749407,0.0,1.0
2019-05-17,93.88,95.08,93.47,93.75,700332,83.0037530899906,84.0647299083543,82.6412526770496,82.8888139346678,792098.739062059,0.0,1.0
2019-05-20,93.21,93.43,92.42,93.15,575650,82.4113743664041,82.6058867831042,81.7128979609814,82.358325525486,651079.258324729,0.0,1.0
2019-05-21,93.72,94.19,93.21,94.15,1063734,82.8622895142087,83.2778387680679,82.4113743664041,83.2424728741224,1203118.46395344,0.0,1.0
2019-05-22,93.02,93.75,92.64,93.56,598394,82.2433863701632,82.8888139346678,81.9074103776814,82.7208259384269,676803.477296913,0.0,1.0
2019-05-23,91.32,92.16,90.69,92.08,852275,80.7403358774812,81.4830196503359,80.1833230478403,81.412287862445,963951.315710429,0.0,1.0
2019-05-24,91.49,92.28,90.88,91.78,567166,80.8906409267494,81.5891173321722,80.3513110440812,81.147043657854,641483.572703906,0.0,1.0
2019-05-28,91.11,92.8,91.09,92.22,649964,80.5546649342676,82.0488739534632,80.5369819872949,81.5360684912541,735130.859129287,0.0,1.0
2019-05-29,89.32,90.66,89.3,90.46,897578,78.9720411802083,80.1567986273812,78.9543582332356,79.9799691576539,1015190.51251384,0.0,1.0
2019-05-30,89.39,89.87,88.78,89.32,934997,79.0339314946129,79.4583222219584,78.4946016119446,78.9720411802083,1057512.64361304,0.0,1.0
2019-05-31,88.59,89.27,88.08,88.7,1003276,78.3266136157037,78.9278338127765,77.8756984678991,78.4238698240537,1134738.45908973,0.0,1.0
2019-06-03,89.59,90.14,88.68,88.85,799470,79.2107609643402,79.6970420060902,78.406186877081,78.5564919263492,904227.107883038,0.0,1.0
2019-06-04,90.4,90.48,89.155,90.13,1112377,79.9269203167357,79.9976521046266,78.8261568676833,79.6882005326039,1258135.31162597,0.0,1.0
2019-06-05,91.26,91.8,89.95,90.83,672498,80.6872870365631,81.1647266048267,79.5290540098493,80.3071036766494,760617.561130658,0.0,1.0
2019-06-06,90.9,91.42,90.61,91.19,864169,80.7235370778571,81.1853218884235,80.4660032411951,80.9810709145192,973111.002609269,0.401,1.0
2019-06-07,91.23,92.1,91.1,91.54,1197124,81.0165928230243,81.7891943330104,80.9011466203827,81.2918876139389,1348040.1818251,0.0,1.0
2019-06-10,90.42,91.64,90.17,91.49,1465147,80.2972741757958,81.3806923852016,80.0752622476389,81.2474852283075,1649851.66806488,0.0,1.0
2019-06-11,90.73,91.21,90.14,91.02,761098,80.5725689667104,80.9988318687717,80.0486208162601,80.8301028033725,857046.292870849,0.0,1.0
2019-06-12,91.49,91.89,90.5,90.61,510465,81.2474852283075,81.6027043133586,80.3683179928061,80.4660032411951,574817.087799886,0.0,1.0
2019-06-13,91.28,91.65,90.72,91.58,468736,81.0609952086557,81.3895728623279,80.5636884895842,81.327409522444,527827.495454081,0.0,1.0
2019-06-14,91.42,91.66,90.8,91.02,662027,81.1853218884235,81.3984533394542,80.6347323065944,80.8301028033725,745485.845620945,0.0,1.0
2019-06-17,90.78,91.71,90.75,91.22,646145,80.6169713523418,81.4428557250856,80.590329920963,81.007712345898,727601.671410298,0.0,1.0
2019-06-18,91.69,92.32,91.29,91.36,636371,81.425094770833,81.9845648297885,81.069875685782,81.1320390256659,716595.506019613,0.0,1.0
2019-06-19,92.2,92.34,91.31,92.03,414887,81.8779991042731,82.002325784041,81.0876366400345,81.7270309931264,467189.987768077,0.0,1.0
2019-06-20,93.11,93.32,92.46,93.09,508435,82.6861225227643,82.8726125424161,82.1088915095563,82.6683615685118,572531.174586966,0.0,1.0
2019-06-21,93.0,93.47,92.46,92.66,697178,82.5884372743753,83.0058196993103,82.1088915095563,82.2865010520819,785068.178304388,0.0,1.0
2019-06-24,92.27,93.36,92.1,92.95,825852,81.9401624441571,82.9081344509213,81.7891943330104,82.5440348887439,929963.546166166,0.0,1.0
2019-06-25,91.41,92.42,90.8,92.32,697525,81.1764414112973,82.0733696010512,80.6347323065944,81.9845648297885,785458.923075266,0.0,1.0
2019-06-26,90.88,91.6,90.69,91.36,483050,80.7057761236046,81.3451704766965,80.5370470582053,81.1320390256659,543945.99876923,0.0,1.0
2019-06-27,91.54,91.74,91.08,91.31,353341,81.2918876139389,81.4694971564644,80.8833856661301,81.0876366400345,397885.152988549,0.0,1.0
2019-06-28,92.48,92.55,91.61,91.69,698595,82.1266524638089,82.1888158036928,81.3540509538228,81.425094770833,786663.813290944,0.0,1.0
2019-07-01,94.53,94.6,93.07,93.07,834661,83.9471502746957,84.0093136145796,82.6506006142592,82.6506006142592,939883.058231496,0.0,1.0
2019-07-02,94.22,94.74,93.67,94.31,1134455,83.6718554837811,84.1336402943475,83.1834292418359,83.7517797779176,1277470.77535192,0.0,1.0
2019-07-03,94.72,95.1,94.36,94.4,309590,84.1158793400949,84.4533374708934,83.7961821635489,83.8317040720541,348618.6559548,0.0,1.0
2019-07-05,94.84,95.11,94.15,94.64,551858,84.2224450656102,84.4622179480197,83.6096921438971,84.0448355230847,621428.322096657,0.0,1.0
2019-07-08,93.78,94.64,93.74,94.29,660331,83.2811144902249,84.0448355230847,83.2455925817198,83.734018823665,743576.038325814,0.0,1.0
2019-07-09,93.71,94.2,93.18,93.33,708653,83.2189511503409,83.6540945295285,82.7482858626483,82.8814930195424,797989.781318314,0.0,1.0
2019-07-10,93.06,94.54,92.57,94.37,607020,82.6417201371329,83.9560307518219,82.2065767579454,83.8050626406752,683544.353944516,0.0,1.0
2019-07-11,93.59,93.92,93.12,93.45,549245,83.1123854248256,83.4054411699928,82.6950029998906,82.9880587450578,618485.912626035,0.0,1.0
2019-07-12,93.7,93.94,93.3,93.76,551086,83.2100706732147,83.4232021242453,82.8548515881636,83.2633535359723,620558.999436373,0.0,1.0
2019-07-15,93.56,93.84,93.12,93.64,510969,83.0857439934468,83.3343973529825,82.6950029998906,83.156787810457,575384.624873439,0.0,1.0
2019-07-16,95.27,95.45,93.43,93.71,1055039,84.6043055820402,84.7641541703131,82.9702977908052,83.2189511503409,1188043.14790496,0.0,1.0
2019-07-17,92.63,94.73,92.48,94.02,1156659,82.259859620703,84.1247598172212,82.1266524638089,83.4942459412555,1302473.93642567,0.0,1.0
2019-07-18,92.7,93.06,91.98,92.9,822864,82.322022960587,82.6417201371329,81.682628607495,82.4996325031125,926598.862087245,0.0,1.0
2019-07-19,91.65,92.95,91.58,92.71,722150,81.3895728623279,82.5440348887439,81.327409522444,82.3309034377133,813188.289020184,0.0,1.0
2019-07-22,91.12,91.79,91.09,91.6,857204,80.9189075746352,81.5138995420958,80.8922661432564,81.3451704766965,965267.955551143,0.0,1.0
2019-07-23,91.04,91.5,90.56,91.5,1106080,80.847863757625,81.2563657054338,80.4216008555637,81.2563657054338,1245518.66332403,0.0,1.0
2019-07-24,93.9,94.53,91.4,91.94,1544040,83.3876802157402,83.9471502746957,81.167560934171,81.6471066989899,1738690.36319148,0.0,1.0
2019-07-25,94.36,94.66,93.55,93.99,938786,83.7961821635489,84.0625964773373,83.0768635163205,83.4676045098767,1057134.64113564,0.0,1.0
2019-07-26,94.86,94.96,94.28,94.48,798704,84.2402060198628,84.3290107911256,83.7251383465387,83.9027478890643,899393.116656618,0.0,1.0
2019-07-29,95.27,96.49,95.0,95.13,982313,84.6043055820402,85.6877237914459,84.3645326996307,84.4799789022723,1106148.89947003,0.0,1.0
2019-07-30,95.37,95.69,94.52,94.86,479071,84.6931103533029,84.9772856213438,83.9382697975694,84.2402060198628,539465.383658781,0.0,1.0
2019-07-31,94.61,95.8,93.75,95.32,872665,84.0181940917059,85.0749708697328,83.2544730588461,84.6487079676715,982678.056134873,0.0,1.0
2019-08-01,93.47,95.83,93.4,94.36,895251,83.0058196993103,85.1016123011117,82.9436563594264,83.7961821635489,1008111.37427627,0.0,1.0
2019-08-02,93.03,93.52,91.97,93.19,735336,82.6150787057541,83.0502220849417,81.6737481303688,82.7571663397746,828036.590313572,0.0,1.0
2019-08-05,91.27,93.0,91.09,91.77,788435,81.0521147315294,82.5884372743753,80.8922661432564,81.4961385878432,887829.548782979,0.0,1.0
2019-08-06,91.75,92.67,90.12,91.93,1018021,81.4783776335907,82.2953815292082,80.0308598620075,81.6382262218637,1146358.450705,0.0,1.0
2019-08-07,92.42,92.46,90.44,90.79,820517,82.0733696010512,82.1088915095563,80.3150351300484,80.6258518294681,923955.98607211,0.0,1.0
2019-08-08,94.0,94.02,92.07,92.95,809546,83.476484987003,83.4942459412555,81.7625529016315,82.5440348887439,911601.920131736,0.0,1.0
2019-08-09,93.99,94.33,93.12,93.62,733663,83.4676045098767,83.7695407321701,82.6950029998906,83.1390268562045,826152.682527751,0.0,1.0
2019-08-12,93.0,93.86,92.46,93.26,581300,82.5884372743753,83.3521583072351,82.1088915095563,82.8193296796585,654581.946143367,0.0,1.0
2019-08-13,93.8,94.3,92.42,92.45,976020,83.2988754444774,83.7428993007913,82.0733696010512,82.1000110324301,1099062.56850998,0.0,1.0
2019-08-14,90.93,92.74,90.76,92.46,778258,80.750178509236,82.3575448690921,80.5992103980893,82.1088915095563,876369.578946576,0.0,1.0
2019-08-15,90.44,91.36,89.9,91.05,966324,80.3150351300484,81.1320390256659,79.8354893652294,80.8567442347513,1088144.23623782,0.0,1.0
2019-08-16,92.48,92.58,90.87,91.27,884071,82.1266524638089,82.2154572350717,80.6968956464783,81.0521147315294,995521.960620872,0.0,1.0
2019-08-19,93.17,93.8,93.06,93.35,507012,82.739405385522,83.2988754444774,82.6417201371329,82.899253973795,570928.783206676,0.0,1.0
2019-08-20,92.12,92.95,92.11,92.86,467930,81.8069552872629,82.5440348887439,81.7980748101366,82.4641105946074,526919.886562646,0.0,1.0
2019-08-21,92.72,92.95,92.43,92.92,444715,82.3397839148395,82.5440348887439,82.0822500781775,82.5173934573651,500778.27314493,0.0,1.0
2019-08-22,91.84,93.16,91.68,92.85,516426,81.5583019277272,82.7305249083957,81.4162142937067,82.4552301174811,581529.564973395,0.0,1.0
2019-08-23,89.9,92.08,89.54,91.81,628615,79.8354893652294,81.7714333787578,79.5157921886835,81.5316604963483,707861.741054383,0.0,1.0
2019-08-26,90.39,90.87,89.65,90.28,708567,80.270632744417,80.6968956464783,79.6134774370725,80.172947496028,797892.939674811,0.0,1.0
2019-08-27,90.74,91.19,90.3,90.46,1067573,80.5814494438367,80.9810709145192,80.1907084502805,80.332796084301,1202157.25441272,0.0,1.0
2019-08-28,90.45,90.85,90.11,90.38,596194,80.3239156071747,80.6791346922257,80.0219793848813,80.2617522672907,671353.567519351,0.0,1.0
2019-08-29,92.26,92.36,90.96,91.09,524318,81.9312819670308,82.0200867382936,80.7768199406148,80.8922661432564,590416.474863234,0.0,1.0
2019-08-30,92.14,93.04,91.71,92.92,729594,81.8247162415155,82.6239591828804,81.4428557250856,82.5173934573651,821570.721511309,0.0,1.0
2019-09-03,90.87,91.99,90.57,91.5,1050513,80.6968956464783,81.6915090846213,80.43048133269,81.2563657054338,1182946.5748992,0.0,1.0
2019-09-04,91.62,92.55,91.44,91.44,446803,81.3629314309491,82.1888158036928,81.2030828426761,81.2030828426761,503129.498163934,0.0,1.0
2019-09-05,93.7,93.83,92.35,92.35,738989,83.2100706732147,83.3255168758563,82.0112062611673,82.0112062611673,832150.108031207,0.0,1.0
2019-09-06,92.82,93.91,92.57,93.91,544614,82.7891360574291,83.7613420292305,82.5661530363738,83.7613420292305,610600.302012256,0.406,1.0
2019-09-09,92.25,92.94,91.63,92.82,801824,82.280734769423,82.8961679075357,81.7277368772057,82.7891360574291,898974.276387818,0.0,1.0
2019-09-10,93.16,93.16,91.66,92.16,739363,83.0923929660644,83.0923929660644,81.7544948397323,82.200460881843,828945.401874883,0.0,1.0
2019-09-11,92.42,93.4,91.12,93.2,860898,82.4323632237406,83.3064566662776,81.2728515142528,83.1280702494333,965205.776571567,0.0,1.0
2019-09-12,92.36,92.99,92.02,92.41,574999,82.3788472986873,82.9407645117468,82.075590390052,82.4234439028984,644666.797138423,0.0,1.0
2019-09-13,92.11,93.49,91.69,92.44,1011517,82.155864277632,83.3867305538575,81.781252802259,82.450201865425,1134074.01515666,0.0,1.0
2019-09-16,91.35,92.21,91.07,91.45,708615,81.4779958936237,82.2450574860541,81.2282549100417,81.5671891020458,794471.925088989,0.0,1.0
2019-09-17,91.4,91.79,89.82,91.52,680227,81.5225924978348,81.8704460106811,80.113339804765,81.6296243479413,762644.389672118,0.0,1.0
2019-09-18,90.83,91.3,90.22,91.25,557914,81.0141912098286,81.4333992894126,80.4701126384535,81.3888026852016,625511.751252935,0.0,1.0
2019-09-19,91.36,91.85,90.62,90.62,517791,81.4869152144659,81.9239619357344,80.8268854721421,80.8268854721421,580527.384494758,0.0,1.0
2019-09-20,89.51,91.68,89.43,91.44,1118132,79.8368408586564,81.7723334814168,79.7654862919186,81.5582697812036,1253606.65882546,0.0,1.0
2019-09-23,89.35,89.71,88.75,89.52,778473,79.6941317251809,80.0152272755006,79.1589724746481,79.8457601794986,872794.031935256,0.0,1.0
2019-09-24,89.56,90.98,89.17,89.62,836447,79.8814374628674,81.1479810224618,79.5335839500211,79.9349533879207,937792.254362256,0.0,1.0
2019-09-25,89.65,89.8,88.42,89.4,971932,79.9617113504474,80.0955011630806,78.864634886855,79.738728329392,1089692.8333377,0.0,1.0
2019-09-26,89.48,90.16,89.08,89.81,697844,79.8100828961297,80.4165967134003,79.4533100624412,80.1044204839228,782395.893527234,0.0,1.0
2019-09-27,89.42,90.19,89.04,89.93,554766,79.7565669710764,80.4433546759269,79.4176327790723,80.2114523340293,621982.334545442,0.0,1.0
2019-09-30,89.86,90.6,89.48,89.56,828505,80.1490170881338,80.8090468304577,79.8100828961297,79.8814374628674,928887.988958537,0.0,1.0
2019-10-01,86.74,89.64,86.32,89.29,1085395,77.3661889853631,79.9527920296051,76.9915775099901,79.6406158001277,1216903.19162304,0.0,1.0
2019-10-02,84.82,86.08,84.3,85.86,1378700,75.653679383658,76.777513809777,75.1898746998629,76.5812887512483,1545745.49384389,0.0,1.0
2019-10-03,85.17,85.31,83.82,84.27,1666746,75.9658556131355,76.0907261049265,74.7617472994367,75.1631167373363,1868691.60722589,0.0,1.0
2019-10-04,85.04,85.52,84.34,85.47,1130119,75.8499044421868,76.278031842613,75.2255519832318,76.233435238402,1267046.02288922,0.0,1.0
2019-10-07,84.99,85.12,84.39,84.77,949418,75.8053078379757,75.9212590089245,75.2701485874429,75.609082779447,1064451.00114186,0.0,1.0
2019-10-08,83.78,84.6,83.74,84.28,1033404,74.7260700160678,75.4574543251293,74.690392732699,75.1720360581785,1158612.87903116,0.0,1.0
2019-10-09,84.63,85.05,83.92,84.25,842928,75.484212287656,75.858823763029,74.8509405078588,75.1452780956519,945058.502672695,0.0,1.0
2019-10-10,85.47,85.65,84.58,84.65,716817,76.233435238402,76.3939830135618,75.4396156834449,75.5020509293404,803667.69250794,0.0,1.0
2019-10-11,86.94,87.96,86.36,86.8,787567,77.5445754022074,78.4543461281132,77.027254793359,77.4197049104164,882989.875498769,0.0,1.0
2019-10-14,86.39,86.85,86.09,86.62,358924,77.0540127558856,77.4643015146275,76.7864331306192,77.2591571352566,402411.805057246,0.0,1.0
2019-10-15,86.78,87.71,86.0,86.46,756788,77.401866268732,78.2313631070579,76.7061592430393,77.1164480017811,848481.642703366,0.0,1.0
2019-10-16,87.15,87.68,86.59,87.24,766494,77.7318811398939,78.2046051445312,77.2323991727299,77.8121550274738,859363.637164271,0.0,1.0
2019-10-17,87.59,88.03,86.96,87.54,785335,78.1243312569513,78.5167813740087,77.5624140438918,78.0797346527402,880487.442814168,0.0,1.0
2019-10-18,87.58,88.18,87.52,87.71,668519,78.1154119361091,78.6505711866419,78.0618960110558,78.2313631070579,749517.829693933,0.0,1.0
2019-10-21,88.72,88.88,87.68,87.68,798950,79.1322145121215,79.2749236455969,78.2046051445312,78.2046051445312,895752.057957915,0.0,1.0
2019-10-22,89.83,90.25,88.22,88.71,1767771,80.1222591256072,80.4968706009802,78.6862484700108,79.1232951912792,1981956.95756721,0.0,1.0
2019-10-23,89.54,89.88,87.96,87.96,1944094,79.863598821183,80.1668557298183,78.4543461281132,78.4543461281132,2179643.53384271,0.0,1.0
2019-10-24,88.75,90.06,88.35,89.55,1386366,79.1589724746481,80.3274035049781,78.8021996409595,79.8725181420252,1554340.31864683,0.0,1.0
2019-10-25,88.97,89.27,88.33,88.64,553271,79.3551975331768,79.6227771584432,78.7843609992751,79.0608599453838,620306.197957862,0.0,1.0
2019-10-28,89.9,90.07,89.2,89.25,978452,80.1846943715027,80.3363228258203,79.5603419125477,79.6049385167588,1097002.80695042,0.0,1.0
2019-10-29,89.66,89.96,89.19,89.4,724412,79.9706306712896,80.238210296556,79.5514225917055,79.738728329392,812182.914837485,0.0,1.0
2019-10-30,90.4,90.56,89.01,89.31,783943,80.6306604136134,80.7733695470888,79.3908748165457,79.6584544418121,878926.785871083,0.0,1.0
2019-10-31,89.37,90.07,89.01,90.02,768095,79.7119703668654,80.3363228258203,79.3908748165457,80.2917262216093,861158.616881137,0.0,1.0
2019-11-01,91.55,91.57,89.94,90.0,917829,81.656382310468,81.6742209521524,80.2203716548716,80.2738875799248,1029034.62745285,0.0,1.0
2019-11-04,92.75,92.92,91.28,92.03,1299147,82.7267008115336,82.8783292658513,81.4155606477282,82.0845097108943,1456553.72531429,0.0,1.0
2019-11-05,93.7,93.96,92.55,92.89,1127860,83.574036291544,83.8059386334415,82.5483143946894,82.8515713033246,1264513.3188415,0.0,1.0
2019-11-06,94.01,94.51,93.48,93.72,862681,83.8505352376526,84.2965012797633,83.3778112330153,83.5918749332284,967204.807699096,0.0,1.0
2019-11-07,94.81,95.19,94.23,94.31,655706,84.5640809050297,84.9030150970338,84.0467602961813,84.118114862919,735152.386151014,0.0,1.0
2019-11-08,94.64,95.2,94.42,94.51,932723,84.4124524507121,84.9119344178761,84.2162273921834,84.2965012797633,1045733.20827922,0.0,1.0
2019-11-11,93.63,94.48,93.55,94.16,1296639,83.5116010456485,84.2697433172367,83.4402464789108,83.9843250502858,1453741.8520289,0.0,1.0
2019-11-12,93.13,93.69,92.89,93.56,951907,83.0656350035378,83.5651169707018,82.8515713033246,83.449165799753,1067241.5723569,0.0,1.0
2019-11-13,92.89,93.83,92.54,92.91,1016034,82.8515713033246,83.6899874624928,82.5393950738472,82.8694099450091,1139138.30209051,0.0,1.0
2019-11-14,93.2,93.25,92.23,92.53,968895,83.1280702494333,83.1726668536443,82.2628961277385,82.5304757530049,1086287.86556747,0.0,1.0
2019-11-15,93.65,93.71,93.24,93.36,718433,83.5294396873329,83.5829556123862,83.1637475328021,83.2707793829087,805479.489648763,0.0,1.0
2019-11-18,93.62,93.65,92.61,93.04,699281,83.5026817248063,83.5294396873329,82.6018303197427,82.9853611159579,784007.002742185,0.0,1.0
2019-11-19,92.45,93.44,92.2,93.44,853162,82.4591211862672,83.3421339496464,82.2361381652119,83.3421339496464,956532.470456838,0.0,1.0
2019-11-20,90.5,92.23,90.05,92.08,1148389,80.7198536220355,82.2628961277385,80.3184841841359,82.1291063151053,1287529.6452672,0.0,1.0
2019-11-21,90.33,90.48,89.2,90.41,935255,80.5682251677179,80.7020149803511,79.5603419125477,80.6395797344556,1048571.98944293,0.0,1.0
2019-11-22,90.42,90.49,89.51,90.15,1454773,80.6484990552978,80.7109343011933,79.8368408586564,80.407677392558,1631035.62001578,0.0,1.0
2019-11-25,90.91,91.14,89.91,90.49,572880,81.0855457765663,81.2906901559372,80.1936136923449,80.7109343011933,642291.055714288,0.0,1.0
2019-11-26,92.35,92.82,90.82,90.89,1484026,82.3699279778451,82.7891360574291,81.0052718889864,81.0677071348819,1663832.9602141,0.0,1.0
2019-11-27,92.57,92.97,92.29,92.71,1344333,82.5661530363738,82.9229258700624,82.3164120527918,82.6910235281648,1507214.5332383,0.0,1.0
2019-11-29,91.09,91.99,91.02,91.99,388155,81.2460935517261,82.0488324275254,81.1836583058306,82.0488324275254,435184.479700425,0.0,1.0
2019-12-02,90.05,91.27,89.97,90.84,916856,80.3184841841359,81.406641326886,80.2471296173982,81.0231105306708,1027943.73721893,0.0,1.0
2019-12-03,88.22,89.51,88.16,89.47,909221,78.6862484700108,79.8368408586564,78.6327325449575,79.8011635752875,1019383.6684255,0.0,1.0
2019-12-04,88.82,89.95,88.6,89.79,1147943,79.2214077205436,80.2292909757138,79.0251826620149,80.0865818422383,1287029.60719492,0.0,1.0
2019-12-05,88.8,89.22,88.36,89.06,759632,79.2035690788592,79.5781805542321,78.8111189618018,79.4354714207567,851670.226285358,0.0,1.0
2019-12-06,89.7,89.88,88.79,88.93,801166,80.3702162450208,80.5314942709305,79.5548662251437,79.6803046897402,894169.426904488,0.408,1.0
2019-12-09,89.02,90.0,88.6,89.73,609053,79.7609437026951,80.6390129548703,79.3846283089057,80.3970959160057,679754.972083762,0.0,1.0
2019-12-10,89.57,89.92,88.87,89.11,583213,80.2537376707526,80.5673338322438,79.6265453477703,79.8415827156499,650915.333368175,0.0,1.0
2019-12-11,90.13,90.46,89.83,89.84,1044694,80.7554915291385,81.051167909973,80.4866948192889,80.4956547096172,1165967.39660764,0.0,1.0
2019-12-12,90.62,90.96,89.67,89.96,1566252,81.1945261552261,81.4991624263889,80.3433365740358,80.603173393557,1748070.50377576,0.0,1.0
2019-12-13,90.01,90.98,89.59,90.98,1113332,80.6479728451987,81.5170822070456,80.2716574514093,81.5170822070456,1242573.24498846,0.0,1.0
2019-12-16,90.7,91.22,90.51,91.0,806901,81.2662052778526,81.7321195749252,81.0959673616146,81.5350019877022,900570.174893416,0.0,1.0
2019-12-17,90.78,91.03,90.29,90.65,910109,81.3378844004792,81.5618816586872,80.8988497743916,81.2214058262111,1015759.08482214,0.0,1.0
2019-12-18,90.84,90.9,89.96,90.59,1318868,81.3916437424491,81.445403084419,80.603173393557,81.1676464842411,1471968.90996706,0.0,1.0
2019-12-19,90.16,90.78,90.11,90.65,685250,80.7823712001234,81.3378844004792,80.7375717484818,81.2214058262111,764797.307656966,0.0,1.0
2019-12-20,90.7,91.32,90.21,90.21,797210,81.2662052778526,81.8217184782084,80.827170651765,80.827170651765,889754.194289982,0.0,1.0
2019-12-23,90.44,90.83,90.3,90.79,546416,81.0332481293163,81.3826838521208,80.9078096647199,81.3468442908075,609846.750325704,0.0,1.0
2019-12-24,90.46,90.73,90.15,90.45,285492,81.051167909973,81.2930849488376,80.7734113097951,81.0422080196447,318633.364403652,0.0,1.0
2019-12-26,90.8,91.05,90.38,91.05,234858,81.3558041811358,81.5798014393438,80.9794887873464,81.5798014393438,262121.511976213,0.0,1.0
2019-12-27,90.92,91.28,90.8,91.11,318807,81.4633228650757,81.7858789168951,81.3558041811358,81.6335607813137,355815.739164092,0.0,1.0
2019-12-30,90.05,90.99,89.65,90.9,455047,80.6838124065119,81.5260420973739,80.3254167933792,81.445403084419,507871.171772899,0.0,1.0
2019-12-31,90.45,90.61,89.9,89.99,536792,81.0422080196447,81.1855662648978,80.5494140515871,80.630053064542,599105.547423273,0.0,1.0
2020-01-02,91.77,91.8,90.6,90.73,585531,82.2249135429828,82.2517932139677,81.1766063745695,81.2930849488376,653502.418605897,0.0,1.0
2020-01-03,91.19,91.45,90.3,90.71,485800,81.7052399039403,81.9381970524766,80.9078096647199,81.275165168181,542194.136533752,0.0,1.0
2020-01-06,90.93,90.95,89.92,90.4,700117,81.472282755404,81.4902025360606,80.5673338322438,80.9974085680031,781390.144684235,0.0,1.0
2020-01-07,90.64,91.18,90.42,91.14,436446,81.2124459358827,81.696280013612,81.0153283486597,81.6604404522987,487110.873021017,0.0,1.0
2020-01-08,91.7,92.06,90.55,90.65,558737,82.1621943106845,82.484750362504,81.1318069229279,81.2214058262111,623598.03471482,0.0,1.0
2020-01-09,92.04,92.47,91.57,91.81,923747,82.4668305818474,82.8521058659651,82.0457157364164,82.2607531042961,1030980.25327428,0.0,1.0
2020-01-10,91.88,92.26,91.49,92.01,804547,82.3234723365943,82.6639481690704,81.9740366137898,82.4399509108624,897942.910592468,0.0,1.0
2020-01-13,93.41,93.46,91.96,92.24,742319,83.6943355568271,83.7391350084687,82.3951514592208,82.6460283884138,828491.167636061,0.0,1.0
2020-01-14,94.09,94.23,93.17,93.17,833813,84.3036080991528,84.4290465637492,83.4792981889474,83.4792981889474,930606.256825067,0.0,1.0
2020-01-15,94.22,94.31,93.7,94.05,827689,84.4200866734209,84.5007256863758,83.9541723763483,84.2677685378395,923771.351736281,0.0,1.0
2020-01-16,95.62,95.68,94.49,94.6,1127925,85.6744713193856,85.7282306613555,84.6620037122855,84.760562505897,1258860.27470118,0.0,1.0
2020-01-17,96.1,96.15,95.11,95.52,695288,86.1045460551449,86.1493455067865,85.2175169126413,85.5848724161024,776000.569786496,0.0,1.0
2020-01-21,95.67,96.53,95.33,96.4,831116,85.7192707710272,86.4898213392626,85.4146344998643,86.3733427649944,927596.175338382,0.0,1.0
2020-01-22,94.32,95.81,94.32,95.73,855596,84.5096855767041,85.8447092356236,84.5096855767041,85.7730301129971,954917.938332097,0.0,1.0
2020-01-23,95.31,95.48,93.75,93.89,892489,85.3967147192077,85.5490328547891,83.9989718279899,84.1244102925864,996093.66554317,0.0,1.0
2020-01-24,94.57,95.74,94.15,95.55,978287,84.7336828349121,85.7819900033254,84.3573674411227,85.6117520870873,1091851.53406174,0.0,1.0
2020-01-27,92.66,93.86,92.62,92.68,872149,83.0223437822032,84.0975306216014,82.9865042208899,83.0402635628598,973392.494820452,0.0,1.0
2020-01-28,94.01,94.65,92.93,93.07,900889,84.2319289765262,84.8053619575386,83.2642608210678,83.3896992856642,1005468.78029592,0.0,1.0
2020-01-29,93.86,95.86,92.58,93.84,1881917,84.0975306216014,85.8895086872652,82.9506646595766,84.0796108409448,2100379.50358829,0.0,1.0
2020-01-30,95.14,95.17,93.01,93.1,1089657,85.2443965836263,85.2712762546112,83.3359399436943,83.4165789566492,1216149.93049189,0.0,1.0
2020-01-31,93.44,94.5,93.26,94.5,1216805,83.721215227812,84.6709636026138,83.5599372019023,84.6709636026138,1358057.91746594,0.0,1.0
2020-02-03,92.85,94.37,92.79,93.96,798866,83.1925816984412,84.5544850283457,83.1388223564713,84.1871295248846,891602.43119838,0.0,1.0
2020-02-04,94.27,94.75,93.78,93.98,795981,84.4648861250625,84.8949608608218,84.0258514989749,84.2050493055413,888382.525714847,0.0,1.0
2020-02-05,95.46,95.725,94.4,94.86,857321,85.5311130741324,85.7685501678329,84.5813646993306,84.9935196544333,956843.185111679,0.0,1.0
2020-02-06,96.0,96.17,95.24,95.71,820851,86.0149471518617,86.1672652874431,85.3339954869094,85.7551103323404,916139.56189351,0.0,1.0
2020-02-07,94.23,95.29,93.85,95.29,644641,84.4290465637492,85.378794938551,84.0885707312731,85.378794938551,719474.208252892,0.0,1.0
2020-02-10,94.47,94.54,93.63,93.66,564458,84.6440839316289,84.7068031639271,83.8914531440501,83.918332815035,629983.157512493,0.0,1.0
2020-02-11,94.32,95.3,94.21,94.84,885150,84.5096855767041,85.3877548288794,84.4111267830926,84.9755998737767,987902.717070504,0.0,1.0
2020-02-12,94.7,94.84,94.04,94.24,563048,84.8501614091802,84.9755998737767,84.2588086475112,84.4380064540775,628409.477536139,0.0,1.0
2020-02-13,93.88,94.35,93.45,94.27,556688,84.1154504022581,84.5365652476891,83.7301751181404,84.4648861250625,621311.176366203,0.0,1.0
2020-02-14,93.93,93.98,93.17,93.48,642980,84.1602498538997,84.2050493055413,83.4792981889474,83.7570547891253,717620.390919045,0.0,1.0
2020-02-18,92.71,93.93,92.38,93.62,832069,83.0671432338447,84.1602498538997,82.7714668530102,83.8824932537218,928659.804428784,0.0,1.0
2020-02-19,93.12,93.68,92.66,93.17,673536,83.4344987373058,83.9362525956917,83.0223437822032,83.4792981889474,751723.486917245,0.0,1.0
2020-02-20,93.64,93.66,92.44,92.83,783563,83.9004130343784,83.918332815035,82.8252261949801,83.1746619177846,874522.98107204,0.0,1.0
2020-02-21,93.61,94.05,92.97,93.56,704038,83.8735333633934,84.2677685378395,83.300100382381,83.8287339117519,785766.314320606,0.0,1.0
2020-02-24,91.88,92.65,90.5,90.5,1201033,82.3234723365943,83.0133838918748,81.0870074712863,81.0870074712863,1340455.02343257,0.0,1.0
2020-02-25,89.02,92.84,88.9,92.36,977459,79.7609437026951,83.1836218081129,79.6534250187552,82.7535470723536,1090927.41560754,0.0,1.0
2020-02-26,88.46,90.33,88.43,89.03,775027,79.2591898443092,80.9346893357048,79.2323101733243,79.7699035930234,864996.078747107,0.0,1.0
2020-02-27,85.56,87.79,85.25,86.6,1610096,76.6608216490967,78.6588771923118,76.3830650489188,77.5926502432419,1797004.13844473,0.0,1.0
2020-02-28,84.91,85.56,82.82,84.14,1674148,76.078428777756,76.6608216490967,74.2058116991373,75.3885172224754,1868491.62060459,0.0,1.0
2020-03-02,86.29,86.36,83.4,85.0,1430579,77.314893643064,77.3776128753622,74.7254853381798,76.1590677907109,1596647.89141276,0.0,1.0
2020-03-03,85.18,87.3,84.86,86.49,1459290,76.3203458166206,78.2198425662242,76.0336293261144,77.4940914496304,1628691.81042063,0.0,1.0
2020-03-04,88.02,88.08,85.57,86.48,1006130,78.8649546698632,78.9187140118331,76.669781539425,77.4851315593021,1122926.69121182,0.0,1.0
2020-03-05,85.34,86.81,84.84,85.79,833692,76.4637040618737,77.7808079401366,76.0157095454578,76.8668991266481,930471.210529225,0.0,1.0
2020-03-06,86.13,86.36,83.0,83.64,1655651,77.1715353978109,77.3776128753622,74.3670897250471,74.9405227060595,1847847.39470203,0.0,1.0
2020-03-09,75.71,81.27,75.51,80.34,2139729,68.2197089707875,73.2296360857997,68.0394957652115,72.3916446798714,2374663.93559917,0.429,1.0
2020-03-10,80.01,80.01,75.84,78.32,1659502,72.0942928906711,72.0942928906711,68.3368475544119,70.571491303554,1841709.65129448,0.0,1.0
2020-03-11,77.36,78.41,75.97,77.58,1737148,69.7064679167893,70.6525872460632,68.4539861380362,69.9047024429229,1927880.91688163,0.0,1.0
2020-03-12,70.25,72.57,68.25,72.47,2462281,63.2998884585632,65.3903616432446,61.4977564028034,65.3002550404566,2732631.04346908,0.0,1.0
2020-03-13,77.25,77.26,70.73,73.31,1662513,69.6073506537225,69.6163613140013,63.7324001519456,66.0571505038757,1845051.24880991,0.0,1.0
2020-03-16,68.43,72.64,66.3,68.73,1531132,61.6599482878218,65.4534362651962,59.7406776484376,61.9302680961857,1699245.0637636,0.0,1.0
2020-03-17,71.43,73.03,68.45,69.23,1702058,64.3631463714615,65.8048520160693,61.6779696083794,62.3808011101257,1888938.15473737,0.0,1.0
2020-03-18,69.87,70.54,65.13,67.09,1826043,62.9574833679688,63.5611976066484,58.6864303958181,60.4525198104627,2026536.28424596,0.0,1.0
2020-03-19,72.49,73.1,67.96,69.45,1599363,65.3182763610142,65.8679266380209,61.2364472547182,62.5790356362593,1774967.59450925,0.0,1.0
2020-03-20,68.64,76.69,68.02,73.39,1709071,61.8491721536766,69.1027536781098,61.290511216391,66.1292357861061,1896721.1581833,0.0,1.0
2020-03-23,67.75,71.87,67.5,67.5,1672366,61.0472233888634,64.7596154237286,60.8219568818935,60.8219568818935,1855986.07455535,0.0,1.0
2020-03-24,75.23,75.33,70.82,71.34,1701997,67.7871972774051,67.8773038801931,63.8134960944547,64.2820504289523,1888870.45714573,0.0,1.0
2020-03-25,74.12,79.42,72.73,75.19,2080001,66.7870139864584,71.5626639342219,65.5345322077054,67.7511546362899,2308378.0052101,0.0,1.0
2020-03-26,77.51,77.69,73.64,75.28,1599688,69.8416278209713,70.0038197059897,66.3545022930761,67.8322505787991,1775328.27839916,0.0,1.0
2020-03-27,73.93,76.24,73.3,75.35,1240398,66.6158114411612,68.6972739655638,66.0481398435969,67.8953252007507,1376589.46361401,0.0,1.0
2020-03-30,76.44,76.6,72.77,74.07,1376656,68.8774871711398,69.0216577356006,65.5705748488205,66.7419606850644,1527808.12660211,0.0,1.0
2020-03-31,77.63,78.02,75.33,76.1,1374945,69.9497557443169,70.30117149519,67.8773038801931,68.5711247216606,1525909.26464632,0.0,1.0
2020-04-01,74.84,76.82,74.02,75.34,1053361,67.435781526532,69.2198922617342,66.6969073836704,67.8863145404719,1169016.43987004,0.0,1.0
2020-04-02,76.65,76.96,73.18,74.14,1158364,69.0667110369946,69.3460415056373,65.9400119202513,66.805035307016,1285548.4106148,0.0,1.0
2020-04-03,76.08,77.1,74.7,76.51,644532,68.553103401103,69.4721907495405,67.3096322826288,68.9405617930914,715299.412093589,0.0,1.0
2020-04-06,79.98,80.29,78.06,78.64,958789,72.0672609098347,72.3465913784774,70.3372141363052,70.8598324324756,1064060.75729646,0.0,1.0
2020-04-07,80.03,83.67,79.96,81.97,1139122,72.1123142112287,75.3921945527115,72.0492395892771,73.8603823053157,1264193.70473905,0.0,1.0
2020-04-08,80.58,80.91,79.38,80.54,1306724,72.6079005265626,72.905252315763,71.5266212931067,72.5718578854474,1450197.83186651,0.0,1.0
2020-04-09,79.51,81.42,78.57,80.75,1163628,71.6437598767311,73.3647959899817,70.796757810524,72.7610817513022,1291390.37983473,0.0,1.0
2020-04-13,79.14,79.29,77.37,78.76,917834,71.3103654464155,71.4455253505975,69.7154785770681,70.9679603558212,1018609.03818508,0.0,1.0
2020-04-14,79.12,80.15,78.75,79.81,991191,71.2923441258579,72.2204421345742,70.9589496955424,71.9140796850951,1100020.38622203,0.0,1.0
2020-04-15,77.09,77.23,75.52,77.23,1628591,69.4631800892617,69.5893293331649,68.0485064254903,69.5893293331649,1807404.72907615,0.0,1.0
2020-04-16,77.86,78.71,75.51,76.9,1358001,70.1570009307293,70.9229070544272,68.0394957652115,69.2919775439646,1507104.87132137,0.0,1.0
2020-04-17,79.69,80.07,78.38,78.64,1070050,71.8059517617495,72.1483568523438,70.6255552652268,70.8598324324756,1187537.83506598,0.0,1.0
2020-04-20,78.23,79.44,77.7,78.6,834394,70.4903953610448,71.5806852547795,70.0128303662685,70.8237897913604,926007.611188301,0.0,1.0
2020-04-21,75.97,77.54,75.88,76.64,1112664,68.4539861380362,69.8686598018077,68.372890195527,69.0577003767158,1234830.70671076,0.0,1.0
2020-04-22,76.86,77.56,75.92,77.21,2301167,69.2559349028494,69.8866811223653,68.4089328366423,69.5713080126073,2553827.27658078,0.0,1.0
2020-04-23,77.24,78.63,77.19,78.38,1046958,69.5983399934437,70.8508217721968,69.5532866920497,70.6255552652268,1161910.41234055,0.0,1.0
2020-04-24,78.91,79.11,76.9,78.09,1464548,71.1031202600032,71.2833334655791,69.2919775439646,70.3642461171416,1625350.36799234,0.0,1.0
2020-04-27,80.69,81.18,79.37,79.81,1287042,72.7070177896294,73.1485401432905,71.5176106328279,71.9140796850951,1428354.81549366,0.0,1.0
2020-04-28,82.42,84.0,82.23,83.26,1503758,74.2658620178616,75.6895463419119,74.0946594725644,75.0227574812807,1668865.49206406,0.0,1.0
2020-04-29,84.77,85.66,83.72,84.0,954820,76.3833671833794,77.1853159481925,75.4372478541055,75.6895463419119,1059655.97465324,0.0,1.0
2020-04-30,82.87,84.5,82.36,84.01,1155227,74.6713417304076,76.1400793558518,74.2117980561888,75.6985570021907,1282066.97872974,0.0,1.0
2020-05-01,80.53,81.66,80.36,81.37,738985,72.5628472251686,73.5810518366729,72.409666000429,73.3197426885877,820123.028873633,0.0,1.0
2020-05-04,79.59,80.49,78.73,79.66,1214932,71.7158451589615,72.5268045840534,70.9409283749848,71.7789197809131,1348327.38379737,0.0,1.0
2020-05-05,80.25,80.81,79.91,80.53,1093267,72.3105487373622,72.815145712975,72.0041862878831,72.5628472251686,1213303.98236445,0.0,1.0
2020-05-06,80.5,81.19,80.0,80.65,1061693,72.5358152443322,73.1575508035693,72.0852822303923,72.6709751485142,1178263.2650107,0.0,1.0
2020-05-07,80.71,81.66,80.32,81.5,877245,72.725039110187,73.5810518366729,72.3736233593138,73.4368812722121,973563.504623572,0.0,1.0
2020-05-08,82.01,82.37,81.47,81.65,1238232,73.8964249464309,74.2208087164676,73.4098492913757,73.5720411763941,1374185.64421234,0.0,1.0
2020-05-11,82.85,83.22,80.8,81.11,884591,74.65332040985,74.9867148401655,72.8061350526962,73.0854655213389,981716.070332085,0.0,1.0
2020-05-12,81.42,83.41,81.37,83.09,1076947,73.3647959899817,75.1579173854627,73.3197426885877,74.8695762565412,1195192.10210813,0.0,1.0
2020-05-13,79.39,81.71,78.65,81.42,2242808,71.5356319533855,73.6261051380669,70.8688430927544,73.3647959899817,2489060.65771567,0.0,1.0
2020-05-14,78.53,79.1,77.2,78.5,929595,70.7607151694088,71.2743228053003,69.5622973523285,70.7336831885724,1031661.35581343,0.0,1.0
2020-05-15,77.98,78.67,77.71,78.0,566993,70.2651288540748,70.886864413312,70.0218410265473,70.2831501746324,629246.89474096,0.0,1.0
2020-05-18,80.92,81.45,79.96,80.3,752590,72.9142629760418,73.3918279708181,72.0492395892771,72.3556020387562,835221.811403489,0.0,1.0
2020-05-19,81.31,81.96,80.39,81.03,965965,73.2656787269149,73.8513716450369,72.4366979812654,73.0133802391086,1072024.65758563,0.0,1.0
2020-05-20,83.65,84.25,82.15,82.57,1148092,75.3741732321539,75.9148128488818,74.0225741903341,74.4010219220436,1274148.58010053,0.0,1.0
2020-05-21,82.12,83.51,81.5,83.48,681506,73.9955422094977,75.2480239882507,73.4368812722121,75.2209920074143,756333.031002732,0.0,1.0
2020-05-22,82.44,82.83,81.48,82.09,416581,74.2838833384192,74.6352990892924,73.4188599516545,73.9685102286613,462320.170898201,0.0,1.0
2020-05-26,85.33,85.65,84.52,84.64,822437,76.8879641589921,77.1763052879137,76.1581006764094,76.266228599755,912737.773429426,0.0,1.0
2020-05-27,86.12,86.36,84.69,85.96,1019929,77.5998063210173,77.8160621677084,76.311281901149,77.4556357565565,1131913.7204626,0.0,1.0
2020-05-28,86.39,87.4,85.98,86.54,548420,77.8430941485448,78.7531708367035,77.4736570771141,77.9782540527268,608634.642780135,0.0,1.0
2020-05-29,86.04,86.51,85.03,86.34,862835,77.5277210387869,77.9512220718904,76.6176443506282,77.7980408471508,957571.335843327,0.0,1.0
2020-06-01,86.67,87.08,85.51,86.19,574424,78.0953926363512,78.464829707782,77.0501560440105,77.6628809429689,637493.793159141,0.0,1.0
2020-06-02,87.62,88.31,86.69,87.25,630104,78.9514053628371,79.5731409220742,78.1134139569088,78.6180109325215,699287.266974826,0.0,1.0
2020-06-03,89.55,90.07,88.31,88.41,622489,80.6904627966453,81.1590171311429,79.5731409220742,79.6632475248622,690836.165985127,0.0,1.0
2020-06-04,89.05,89.81,88.5,88.85,704947,80.2399297827054,80.9247399638941,79.7443434673714,80.0597165771294,782347.772736092,0.0,1.0
2020-06-05,90.9,92.21,90.8,91.28,1253281,81.9069019342832,83.0872984308059,81.8167953314952,82.2493070248776,1390886.97300997,0.0,1.0
2020-06-08,91.07,91.64,90.3,90.8,1040742,82.4457394189554,82.9617608471843,81.7486578404707,82.2013082161101,1149609.11998575,0.428,1.0
2020-06-09,91.67,92.55,89.15,89.15,1797132,82.9889198697226,83.7855845308479,80.7075619765002,80.7075619765002,1985121.51620501,0.0,1.0
2020-06-10,90.98,92.36,90.94,92.12,1070253,82.3642623513403,83.613577388105,82.3280503212891,83.3963052077981,1182207.12673469,0.0,1.0
2020-06-11,86.63,89.38,86.54,89.08,1002985,78.4262040832778,80.9157811492943,78.3447270156627,80.6441909239107,1107902.53800549,0.0,1.0
2020-06-12,88.01,89.13,86.72,88.72,883864,79.6755191200424,80.6894559614746,78.5076811508928,80.3182826534503,976320.851111119,0.0,1.0
2020-06-15,87.9,88.47,85.74,86.24,711108,79.5759360374018,80.0919574656306,77.6204864146397,78.073136790279,785493.659422632,0.0,1.0
2020-06-16,89.28,90.52,88.69,90.16,941125,80.8252510741664,81.9478240057521,80.291123630912,81.6219157352917,1039571.65469116,0.0,1.0
2020-06-17,90.05,90.9,89.34,89.94,880813,81.5223326526511,82.291838291238,80.8795691192432,81.4227495700104,972950.700367632,0.0,1.0
2020-06-18,88.81,89.78,88.42,89.63,626169,80.3997597210654,81.2779014498058,80.0466924280667,81.142106337114,691669.590592442,0.0,1.0
2020-06-19,87.46,90.0,87.42,90.0,792234,79.1776037068391,81.4770676150871,79.141391676788,81.4770676150871,875105.868277434,0.0,1.0
2020-06-22,87.86,88.09,86.66,87.47,803721,79.5397240073506,79.7479431801447,78.4533631058161,79.1866567143519,887794.469257577,0.0,1.0
2020-06-23,87.65,88.88,87.62,88.35,675224,79.3496108495821,80.4631307736549,79.3224518270437,79.9833213754772,745856.003152808,0.0,1.0
2020-06-24,85.44,87.3,85.41,87.3,697896,77.348896189256,79.0327555866345,77.3217371667177,79.0327555866345,770899.61431515,0.0,1.0
2020-06-25,87.12,87.16,84.75,85.21,1052952,78.8698014514043,78.9060134814555,76.7242386708737,77.1406770164619,1163096.35059144,0.0,1.0
2020-06-26,86.51,87.39,86.05,87.0,729377,78.3175679931243,79.1142326542496,77.9011296475361,78.7611653612509,805673.69348777,0.0,1.0
2020-06-29,86.95,87.84,86.37,86.67,679216,78.715900323687,79.521617992325,78.1908258879453,78.4624161133289,750265.587475323,0.0,1.0
2020-06-30,88.57,88.96,86.34,86.34,709330,80.1824875407585,80.5355548337572,78.1636668654069,78.1636668654069,783529.671214859,0.0,1.0
2020-07-01,88.08,89.09,87.4,88.72,555033,79.7388901726319,80.6532439314235,79.1232856617624,80.3182826534503,613092.38859684,0.0,1.0
2020-07-02,88.52,90.04,88.42,89.11,487080,80.1372225031946,81.5132796451383,80.0466924280667,80.671349946449,538031.145243163,0.0,1.0
2020-07-06,88.88,89.24,88.5,88.8,637771,80.4631307736549,80.7890390441153,80.119116488169,80.3907067135526,704485.221181075,0.0,1.0
2020-07-07,88.21,89.3,88.16,88.4,684680,79.8565792702982,80.843357089192,79.8113142327342,80.0285864130411,756301.150786501,0.0,1.0
2020-07-08,89.79,89.8,88.35,88.81,738179,81.2869544573186,81.2960074648314,79.9833213754772,80.3997597210654,815396.429261011,0.0,1.0
2020-07-09,88.88,89.94,87.64,89.88,1738469,80.4631307736549,81.4227495700104,79.3405578420693,81.3684315249337,1920322.05600669,0.0,1.0
2020-07-10,89.61,89.73,88.58,89.0,656099,81.1240003220884,81.2326364122419,80.1915405482713,80.5717668638084,724730.426958394,0.0,1.0
2020-07-13,89.63,90.8,89.38,90.0,776823,81.142106337114,82.2013082161101,80.9157811492943,81.4770676150871,858082.796134577,0.0,1.0
2020-07-14,91.79,91.92,88.99,88.99,858319,83.0975559598761,83.2152450575423,80.5627138562956,80.5627138562956,948103.708947127,0.0,1.0
2020-07-15,93.27,93.96,92.48,92.53,1256476,84.4374010717686,85.062058590151,83.7222134782584,83.7674785158223,1387910.03787992,0.0,1.0
2020-07-16,94.12,94.68,92.92,92.92,851086,85.2069067103556,85.7138751310717,84.1205458088211,84.1205458088211,940114.098875796,0.0,1.0
2020-07-17,95.57,95.76,94.04,94.41,822759,86.5195927997097,86.6915999424527,85.1344826502533,85.4694439282264,908823.944791657,0.0,1.0
2020-07-20,95.84,96.02,95.06,95.37,814804,86.764024002555,86.9269781377852,86.0578894165576,86.338532649454,900036.809700071,0.0,1.0
2020-07-21,95.61,97.22,95.56,96.56,1005125,86.5558048297609,88.0133390393197,86.510539792197,87.4158405434757,1110266.39332868,0.0,1.0
2020-07-22,96.98,97.605,95.66,95.69,1752796,87.7960668590128,88.361879828562,86.6010698673248,86.6282288898632,1936147.73601387,0.0,1.0
2020-07-23,95.88,97.35,95.76,96.67,1131374,86.8002360326062,88.1310281369859,86.6915999424527,87.5154236261164,1249721.70673881,0.0,1.0
2020-07-24,96.5,96.62,95.48,95.63,639454,87.361522498399,87.4701585885524,86.4381157320947,86.5739108447865,706344.271886183,0.0,1.0
2020-07-27,96.86,97.63,96.27,96.5,953709,87.6874307688593,88.384512347344,87.1533033256049,87.361522498399,1053472.00767577,0.0,1.0
2020-07-28,96.04,96.75,95.52,96.56,1247176,86.9450841528108,87.5878476862187,86.4743277621458,87.4158405434757,1377637.20867165,0.0,1.0
2020-07-29,98.82,99.06,96.16,96.47,2150711,89.4618202413657,89.6790924216726,87.0537202429642,87.3343634758606,2375686.75046618,0.0,1.0
2020-07-30,97.51,97.83,96.38,97.83,990549,88.2758762571905,88.5655724975997,87.2528864082455,88.5655724975997,1094165.66660399,0.0,1.0
2020-07-31,97.79,97.9,96.0,97.4,1292227,88.5293604675486,88.6289435501892,86.9088721227596,88.1762931745499,1427400.78164601,0.0,1.0
2020-08-03,96.88,99.12,96.87,98.0,723806,87.7055367838849,89.7334104667493,87.6964837763721,88.7194736253171,799519.937410432,0.0,1.0
2020-08-04,97.41,97.82,96.76,97.01,917748,88.1853461820626,88.5565194900869,87.5969006937315,87.8232258815511,1013749.29679852,0.0,1.0
2020-08-05,98.34,98.67,97.97,98.05,772588,89.0272758807519,89.3260251286738,88.6923146027787,88.764738662881,853404.792726298,0.0,1.0
2020-08-06,99.46,99.66,98.34,98.38,745875,90.0412127221841,90.2222728724398,89.0272758807519,89.063487910803,823897.471582172,0.0,1.0
2020-08-07,100.08,100.25,99.15,99.15,614767,90.6024991879769,90.7564003156943,89.7605694892877,89.7605694892877,679074.881062051,0.0,1.0
2020-08-10,101.45,101.49,100.1,100.46,880451,91.8427612172288,91.8789732472799,90.6206052030025,90.9465134734628,972550.833252214,0.0,1.0
2020-08-11,101.84,103.215,101.83,102.45,882165,92.1958285102275,93.4406170432358,92.1867755027147,92.7480619685075,974444.12672135,0.0,1.0
2020-08-12,102.85,103.88,102.58,102.76,855859,93.110182269019,94.0426420428361,92.8657510661737,93.0287052014039,945386.379930748,0.0,1.0
2020-08-13,102.54,103.27,102.07,102.63,573252,92.8295390361226,93.4904085845561,92.4040476830216,92.9110161037377,633217.192397417,0.0,1.0
2020-08-14,102.48,102.77,101.8,102.34,1054789,92.7752209910459,93.0377582089167,92.1596164801763,92.6484788858669,1165125.5105114,0.0,1.0
2020-08-17,104.06,104.37,102.69,102.83,743549,94.2055961780663,94.4862394109627,92.9653341488144,93.0920762539934,821328.159674815,0.0,1.0
2020-08-18,104.49,104.87,103.96,104.13,708652,94.5948755011161,94.9388897866021,94.1150661029384,94.2689672306558,782780.748827417,0.0,1.0
2020-08-19,104.29,105.76,104.27,104.77,550251,94.4138153508604,95.7446074552402,94.3957093358348,94.8483597114742,607810.166094268,0.0,1.0
2020-08-20,104.99,105.29,103.34,103.59,685949,95.0475258767555,95.3191161021392,93.5537796371456,93.7801048249653,757702.894901049,0.0,1.0
2020-08-21,105.82,106.02,104.26,104.88,907378,95.7989255003169,95.9799856505726,94.386656328322,94.9479427941149,1002294.53992866,0.0,1.0
2020-08-24,105.94,106.88,105.53,106.46,567295,95.9075615904703,96.7585442966724,95.5363882824461,96.3783179811353,626637.058677672,0.0,1.0
2020-08-25,106.17,106.54,105.83,106.38,889535,96.1157807632645,96.4507420412376,95.8079785078297,96.305893921033,982585.067717577,0.0,1.0
2020-08-26,106.42,106.74,105.43,105.89,776191,96.3421059510841,96.6318021914933,95.4458582073182,95.8622965529064,857384.685590532,0.0,1.0
2020-08-27,106.82,107.075,106.28,106.79,507681,96.7042262515956,96.9350779431717,96.2153638459051,96.6770672290573,560787.118847406,0.0,1.0
2020-08-28,106.34,107.52,105.86,107.38,644765,96.2696818909818,97.3379367774908,95.835137530368,97.2111946723117,712210.830587806,0.0,1.0
2020-08-31,104.58,106.54,104.48,106.12,984661,94.6763525687312,96.4507420412376,94.5858224936034,96.0705157257005,1087661.75064934,0.0,1.0
2020-09-01,105.28,105.33,104.15,104.45,712508,95.3100630946264,95.3553281321903,94.2870732456814,94.558663471065,787040.106830327,0.0,1.0
2020-09-02,105.05,106.54,104.35,105.83,993963,95.1018439218322,96.4507420412376,94.4681333959371,95.8079785078297,1097936.78906818,0.0,1.0
2020-09-03,103.67,105.25,103.07,104.78,627507,93.8525288850676,95.282904072088,93.3093484343003,94.857412718987,693147.552472082,0.0,1.0
2020-09-04,103.63,104.99,102.83,104.02,658801,93.8163168550164,95.0475258767555,93.0920762539934,94.1693841480151,727715.070455247,0.0,1.0
2020-09-08,101.65,103.27,101.47,101.98,633969,92.4212483972959,93.8941694243851,92.2575905053971,92.721287865777,697274.165492505,0.439,1.0
2020-09-09,104.19,104.82,102.57,102.57,571292,94.7306430940901,95.3034457157359,93.2577220670009,93.2577220670009,628338.534774641,0.0,1.0
2020-09-10,103.71,105.09,103.33,104.67,640467,94.2942220490266,95.5489325535841,93.948722055018,95.1670641391536,704421.025240175,0.0,1.0
2020-09-11,105.39,105.63,104.18,104.26,548567,95.8216957067488,96.0399062292805,94.7215509889846,94.7942878298285,603344.32305322,0.0,1.0
2020-09-14,106.82,107.05,105.56,105.85,503289,97.1218667368337,97.3309851542599,95.9762614935421,96.2399325416013,553545.074722198,0.0,1.0
2020-09-15,108.08,109.11,107.63,107.81,657652,98.2674719801253,99.2039588059907,97.8583272503783,98.0219851422771,723322.038592545,0.0,1.0
2020-09-16,105.64,108.78,105.62,108.6,678173,96.048998334386,98.9039193375095,96.030814124175,98.7402614456107,745892.16922996,0.0,1.0
2020-09-17,107.09,107.79,104.44,104.58,603523,97.3673535746819,98.0038009320661,94.9579457217273,95.0852351932042,663787.970989959,0.0,1.0
2020-09-18,105.13,107.47,105.1,107.47,550546,95.5853009740061,97.7128535686905,95.5580246586896,97.7128535686905,605520.936694439,0.0,1.0
2020-09-21,103.31,103.84,102.0644,103.4,534860,93.9305378448071,94.412419415398,92.7980252328673,94.0123667907565,588268.606438676,0.0,1.0
2020-09-22,105.14,105.65,103.34,103.75,552376,95.5943930791116,96.0580904394915,93.9578141601235,94.3305904694486,607533.671895767,0.0,1.0
2020-09-23,104.88,106.42,104.6,105.63,398039,95.3579983463688,96.7581825326141,95.1034194034151,96.0399062292805,437785.304263255,0.0,1.0
2020-09-24,106.0,106.67,104.47,104.47,628508,96.3763141181836,96.9854851602514,94.9852220370438,94.9852220370438,691267.855692255,0.0,1.0
2020-09-25,106.13,106.4,104.95,105.01,547948,96.494511484555,96.7399983224032,95.4216430821073,95.4761957127402,602663.512621732,0.0,1.0
2020-09-28,106.58,107.45,106.47,107.27,627909,96.903656214302,97.6946693584795,96.8036430581416,97.5310114665807,690609.042366793,0.0,1.0
2020-09-29,106.36,107.03,105.35,106.65,722237,96.7036299019812,97.312800944049,95.7853272863268,96.9673009500404,794356.193225237,0.0,1.0
2020-09-30,106.46,107.45,106.15,106.97,731006,96.7945509530361,97.6946693584795,96.5126956947659,97.258248313416,804000.824362097,0.0,1.0
2020-10-01,106.43,107.01,105.92,106.95,656390,96.7672746377196,97.294616733838,96.3035772773397,97.2400641032051,721934.021202339,0.0,1.0
2020-10-02,106.62,107.5,104.85,104.96,815974,96.9400246347239,97.740129884007,95.3307220310524,95.4307351872127,897453.329600629,0.0,1.0
2020-10-05,108.25,108.38,106.745,107.29,503578,98.4220377669186,98.54023513329,97.0536759485425,97.5491956767917,553862.932904266,0.0,1.0
2020-10-06,107.62,109.115,107.27,108.62,724930,97.8492351452728,99.2085048585434,97.5310114665807,98.7584456558217,797318.103551564,0.0,1.0
2020-10-07,109.72,109.93,108.44,108.44,485192,99.7585772174255,99.9495114246408,98.5947877639229,98.5947877639229,533640.993335068,0.0,1.0
2020-10-08,109.41,110.38,109.21,110.32,429803,99.4767219591554,100.358656154388,99.2948798570456,100.304103523755,472721.108052878,0.0,1.0
2020-10-09,109.99,110.68,109.71,110.0,386546,100.004064055274,100.631419307552,99.74948511232,100.013156160379,425144.667285727,0.0,1.0
2020-10-12,110.86,111.6,110.44,110.45,416171,100.795077199451,101.467892977257,100.413208785021,100.422300890126,457727.880585931,0.0,1.0
2020-10-13,110.74,111.09,109.34,110.05,561519,100.685971938185,101.004195616878,99.4130772234169,100.058616685907,617589.648915306,0.0,1.0
2020-10-14,111.21,112.05,110.78,110.86,653219,101.113300878143,101.877037707004,100.722340358607,100.795077199451,718446.380042006,0.0,1.0
2020-10-15,111.3,111.31,109.09,110.05,436010,101.195129824093,101.204221929198,99.1857745957797,100.058616685907,479547.909907876,0.0,1.0
2020-10-16,111.8,112.97,111.48,111.56,723954,101.649735079367,102.713511376709,101.358787715992,101.431524556835,796244.644777524,0.0,1.0
2020-10-19,111.13,112.48,110.74,111.87,666360,101.040564037299,102.26799822654,100.685971938185,101.713379815106,732899.57855603,0.0,1.0
2020-10-20,112.04,112.549,110.62,111.08,870532,101.867945601899,102.330733751768,100.57686667692,100.995103511772,957459.235127461,0.0,1.0
2020-10-21,104.98,109.19,104.98,107.01,1783049,95.4489193974237,99.2766956468346,95.4489193974237,97.294616733838,1961095.89507885,0.0,1.0
2020-10-22,104.55,106.56,104.285,105.07,1037219,95.0579588778877,96.885472004091,94.8170180925922,95.5307483433731,1140790.81573069,0.0,1.0
2020-10-23,105.07,105.34,104.16,104.55,663896,95.5307483433731,95.7762351812213,94.7033667787736,95.0579588778877,730189.535093691,0.0,1.0
2020-10-26,102.09,104.13,101.37,103.89,670155,92.8213010219374,94.6760904634572,92.1666694543422,94.4578799409254,737073.529424356,0.0,1.0
2020-10-27,102.07,103.07,101.99,102.14,888748,92.8031168117264,93.7123273222753,92.7303799708825,92.8667615474648,977494.199295443,0.0,1.0
2020-10-28,100.01,101.75,99.87,100.22,1424993,90.9301431599957,92.5121694483508,90.8028536885188,91.1210773672109,1567286.10532638,0.0,1.0
2020-10-29,100.53,101.0,99.335,99.74,690079,91.4029326254811,91.8302615654391,90.3164260653752,90.6846563221475,758987.046446912,0.0,1.0
2020-10-30,99.45,100.27,98.69,100.2,987997,90.4209852740883,91.1665378927384,89.7299852860711,91.102893157,1086653.73809145,0.0,1.0
2020-11-02,102.47,102.66,100.0,100.25,918310,93.166801015946,93.3395510129503,90.9210510548902,91.1483536825274,1010008.12171166,0.0,1.0
2020-11-03,104.91,105.3699,103.3762,103.71,651302,95.3852746616853,95.8034205754867,93.9907275806054,94.2942220490266,716337.957429463,0.0,1.0
2020-11-04,101.99,105.71,101.91,105.71,1279480,92.7303799708825,96.1126430701244,92.6576431300386,96.1126430701244,1407242.8608723,0.0,1.0
2020-11-05,104.53,104.99,103.67,104.32,999841,95.0397746676767,95.4580115025292,94.2578536286047,94.8488404604614,1099680.42427972,0.0,1.0
2020-11-06,105.14,105.76,104.19,104.64,758078,95.5943930791116,96.1581035956519,94.7306430940901,95.1397878238371,833776.107078149,0.0,1.0
2020-11-09,107.92,109.27,106.7,108.23,1146617,98.1219982984375,99.3494324876785,97.0127614755678,98.4038535567077,1261112.78597931,0.0,1.0
2020-11-10,109.09,110.21,107.71,108.0,1132311,99.1857745957797,100.204090367594,97.9310640912222,98.1947351392814,1245378.25603931,0.0,1.0
2020-11-11,108.69,110.57,108.47,109.75,575207,98.8220903915602,100.531406151392,98.6220640792394,99.785853532742,632644.468279123,0.0,1.0
2020-11-12,107.8,109.08,107.08,108.52,608167,98.0128930371716,99.1766824906742,97.3582614695764,98.6675246047668,668895.699009069,0.0,1.0
2020-11-13,108.52,108.99,107.93,108.54,453767,98.6675246047668,99.0948535447248,98.131090403543,98.6857088149778,499078.040492576,0.0,1.0
2020-11-16,109.2,109.7,108.45,109.51,741215,99.2857877519401,99.7403930072145,98.6038798690284,99.5676430102102,815229.247132789,0.0,1.0
2020-11-17,108.82,109.0,108.16,108.7,877637,98.9402877579315,99.1039456498303,98.3402088209692,98.8311824966656,965273.707043003,0.0,1.0
2020-11-18,108.91,110.06,108.42,108.85,569215,99.0221167038809,100.067708791012,98.5766035537119,98.967564073248,626054.135313897,0.0,1.0
2020-11-19,109.34,109.49,107.9,108.64,451185,99.4130772234169,99.5494587999993,98.1038140882265,98.7766298660327,496238.21410469,0.0,1.0
2020-11-20,108.72,109.42,108.2,109.27,494462,98.8493667068766,99.4858140642609,98.3765772413912,99.3494324876785,543836.651977865,0.0,1.0
2020-11-23,109.0,109.54,108.1401,109.48,786342,99.1039456498303,99.5949193255267,98.3221155318093,99.5403666948938,864862.417313319,0.0,1.0
2020-11-24,110.84,111.14,109.25,109.63,884047,100.77689298924,101.049656142405,99.3312482774675,99.6767482714761,972323.779524164,0.0,1.0
2020-11-25,110.39,111.29,110.01,110.58,1217305,100.367748259493,101.186037718987,100.022248265485,100.540498256498,1338859.35751568,0.0,1.0
2020-11-27,109.34,110.5,109.12,110.27,265784,99.4130772234169,100.467761415654,99.2130509110962,100.258642998227,292323.941393444,0.0,1.0
2020-11-30,107.05,109.32,106.9,109.23,754116,97.3309851542599,99.3948930132059,97.1946035776776,99.3130640672566,829418.480374507,0.0,1.0
2020-12-01,106.58,108.22,106.26,106.43,783033,96.903656214302,98.3947614516022,96.6127088509263,96.7672746377196,861222.996121407,0.0,1.0
2020-12-02,106.47,107.13,105.77,106.46,573746,96.8036430581416,97.4037219951039,96.1671957007573,96.7945509530361,631037.579683964,0.0,1.0
2020-12-03,106.85,107.42,106.0,107.29,970416,97.1491430521502,97.667393043163,96.3763141181836,97.5491956767917,1067317.18203978,0.0,1.0
2020-12-04,108.81,108.98,106.8,107.23,744966,98.931195652826,99.0857614396193,97.1036825266227,97.4946430461588,819354.804367863,0.0,1.0
2020-12-07,109.07,109.167,107.41,108.81,536369,99.1675903855687,99.255783805092,97.6583009380576,98.931195652826,589928.288088297,0.0,1.0
2020-12-08,108.75,109.33,107.9,108.24,484679,99.2848785414295,99.8143978936505,98.5088588011057,98.8192666972352,530884.884227417,0.449,1.0
2020-12-09,110.65,110.77,108.9,108.91,555842,101.019510902153,101.129066630199,99.4218232014867,99.4309528454905,608832.063734424,0.0,1.0
2020-12-10,109.95,110.79,109.78,110.66,479590,100.380435821887,101.147325918207,100.225231873822,101.028640546157,525310.734788646,0.0,1.0
2020-12-11,110.4,110.42,109.0,109.32,366573,100.791269802058,100.809529090066,99.5131196415248,99.8052682496467,401519.489529972,0.0,1.0
2020-12-14,109.13,111.31,109.13,111.31,615668,99.6318050135743,101.622067406405,99.6318050135743,101.622067406405,674361.453462035,0.0,1.0
2020-12-15,110.71,111.24,109.55,109.73,568256,101.074288766176,101.558159898378,100.015250061734,100.179583653803,622429.527112864,0.0,1.0
2020-12-16,110.21,110.99,109.62,110.775,467873,100.617806565986,101.329918798283,100.079157569761,101.133631452201,512476.718484056,0.0,1.0
2020-12-17,111.15,111.82,110.75,110.75,513964,101.475993102344,102.087679250599,101.110807342191,101.110807342191,562961.709991685,0.0,1.0
2020-12-18,110.67,111.39,109.98,111.33,544279,101.037770190161,101.695104558435,100.407824753898,101.640326694412,596166.728705833,0.0,1.0
2020-12-21,109.19,109.86,108.42,108.61,584373,99.6865828775972,100.298269025852,98.9836002893038,99.1570635253762,640083.008446061,0.0,1.0
2020-12-22,108.87,108.95,107.73,108.87,589963,99.3944342694753,99.4674714215057,98.353654853041,99.3944342694753,646205.919698315,0.0,1.0
2020-12-23,108.92,109.67,108.57,109.55,1207259,99.4400824894943,100.12480578978,99.120544949361,100.015250061734,1322350.57522094,0.0,1.0
2020-12-24,109.72,109.97,108.66,109.27,195045,100.170454009799,100.398695109894,99.2027117453953,99.7596200296276,213639.21738746,0.0,1.0
2020-12-28,110.69,110.963,110.13,110.13,355697,101.056029478169,101.305268759473,100.544769413955,100.544769413955,389606.64824562,0.0,1.0
2020-12-29,110.08,111.602,109.92,110.98,484930,100.499121193936,101.888653011316,100.353046889875,101.320789154279,531159.812800641,0.0,1.0
2020-12-30,109.44,111.09,109.34,110.58,1095940,99.9148239776924,101.421215238321,99.8235275376543,100.955603394127,1200419.20533012,0.0,1.0
2020-12-31,109.85,110.69,109.08,109.53,559271,100.289139381849,101.056029478169,99.5861567935553,99.9969907737267,612587.960457851,0.0,1.0
2021-01-04,109.58,110.94,108.645,110.5,853877,100.042638993746,101.284270578264,99.1890172793895,100.882566242096,935279.622780135,0.0,1.0
2021-01-05,111.05,111.19,108.92,108.92,744946,101.384696662306,101.512511678359,99.4400824894943,99.4400824894943,815963.908000298,0.0,1.0
2021-01-06,112.97,113.92,110.42,110.92,983703,103.137588311037,104.004904491399,100.809529090066,101.266011290256,1077482.31978106,0.0,1.0
2021-01-07,113.73,113.76,112.3,113.5,799640,103.831441255327,103.858830187338,102.525902162782,103.621459443239,875872.048971816,0.0,1.0
2021-01-08,116.06,116.11,113.995,114.19,618158,105.958648308214,106.004296528233,104.073376821428,104.251404879502,677088.832535045,0.0,1.0
2021-01-11,114.05,116.16,113.92,115.17,967997,104.123589863449,106.049944748252,104.004904491399,105.146109991875,1060279.02029485,0.0,1.0
2021-01-12,114.07,114.34,112.6,114.0,606546,104.141849151456,104.388349539559,102.799791482896,104.07794164343,664369.826191363,0.0,1.0
2021-01-13,113.65,114.85,113.35,114.64,587116,103.758404103296,104.853961383753,103.484514783182,104.662238859673,643087.506758215,0.0,1.0
2021-01-14,112.37,114.16,112.15,113.78,548575,102.589809670809,104.224015947491,102.388957502725,103.877089475346,600872.27910649,0.0,1.0
2021-01-15,111.58,112.09,110.29,111.68,494130,101.868567794508,102.334179638702,100.690843718016,101.959864234546,541236.876042273,0.0,1.0
2021-01-19,109.68,112.35,109.66,111.61,587523,100.133935433784,102.571550382801,100.115676145776,101.895956726519,643533.307273359,0.0,1.0
2021-01-20,110.13,110.39,109.03,109.98,561909,100.544769413955,100.782140158054,99.5405085735362,100.407824753898,615477.448809097,0.0,1.0
2021-01-21,108.26,110.69,108.2,110.46,586500,98.8375259852429,101.056029478169,98.78274812122,100.846047666081,642412.781654208,0.0,1.0
2021-01-22,106.62,108.4,106.54,108.19,666646,97.3402643686181,98.9653410012962,97.2672272165876,98.7736184772162,730199.337150301,0.0,1.0
2021-01-25,107.99,108.44,106.2,106.63,1005299,98.59102559714,99.0018595773114,96.9568193204581,97.3493940126219,1101137.13040783,0.0,1.0
2021-01-26,107.19,109.59,107.0,109.59,989178,97.8606540768352,100.05176863775,97.6871908407629,100.05176863775,1083479.26774279,0.0,1.0
2021-01-27,101.32,105.77,101.1,104.85,1435027,92.501553046599,96.5642446282943,92.3007008785152,95.7243173799438,1571832.37309274,0.0,1.0
2021-01-28,104.02,105.28,100.78,102.09,1637863,94.9665569276276,96.1168920721076,92.0085522703933,93.2045356348924,1794005.32957972,0.0,1.0
2021-01-29,101.17,103.82,101.03,103.37,1281856,92.3646083865419,94.7839640475514,92.2367933704885,94.37313006738,1404059.12811618,0.0,1.0
2021-02-01,102.42,102.89,101.25,102.18,1230277,93.5058138870181,93.9349071551971,92.4376455385723,93.2867024309266,1347562.94931832,0.0,1.0
2021-02-02,105.68,105.84,102.96,102.96,770106,96.48207783226,96.6281521363209,93.9988146632238,93.9988146632238,843522.485300249,0.0,1.0
2021-02-03,104.62,106.08,104.55,105.68,661652,95.5143355678562,96.8472635924124,95.4504280598295,96.48207783226,724729.244342831,0.0,1.0
2021-02-04,104.39,104.86,103.9,104.82,1137616,95.3043537557686,95.7334470239476,94.8570011995819,95.6969284479324,1246068.30181472,0.0,1.0
2021-02-05,106.11,106.28,104.75,105.54,1164644,96.8746525244238,97.0298564724886,95.6330209399057,96.3542628162067,1275672.96108591,0.0,1.0
2021-02-08,106.37,106.555,105.2,106.23,722039,97.1120232685229,97.2809216825933,96.0438549200771,96.9842082524695,790873.115861591,0.0,1.0
2021-02-09,107.21,107.55,106.14,106.55,1169000,97.8789133648429,98.1893212609724,96.9020414564352,97.2763568605914,1280444.23146423,0.0,1.0
2021-02-10,106.57,107.88,106.09,107.78,640967,97.294616148599,98.4905995130981,96.8563932364162,98.39930307306,702072.282043569,0.0,1.0
2021-02-11,108.18,109.4,106.83,106.83,849528,98.7644888332124,99.8783054016772,97.5319868926981,97.5319868926981,930516.019732543,0.0,1.0
2021-02-12,110.62,110.67,107.6,107.91,782557,100.992121970142,101.037770190161,98.2349694809914,98.5179884451095,857160.475998248,0.0,1.0
2021-02-16,110.13,111.43,109.48,111.09,816127,100.544769413955,101.731623134451,99.9513425537076,101.421215238321,893930.803500606,0.0,1.0
2021-02-17,108.93,109.75,108.4,109.66,563845,99.4492121334981,100.197842941811,98.9653410012962,100.115676145776,617598.013421684,0.0,1.0
2021-02-18,108.02,108.51,106.82,108.51,676328,98.6184145291514,99.0657670853381,97.5228572486943,99.0657670853381,740804.350879161,0.0,1.0
2021-02-19,109.08,109.535,108.24,108.49,852590,99.5861567935553,100.001555595729,98.8192666972352,99.0475077973305,933869.929259269,0.0,1.0
2021-02-22,107.38,108.76,107.31,108.57,933238,98.0341173129076,99.2940081854334,97.970209804881,99.120544949361,1022206.34190181,0.0,1.0
2021-02-23,108.91,109.41,106.91,107.34,1034287,99.4309528454905,99.887435045681,97.6050240447286,97.9975987368924,1132888.64228267,0.0,1.0
2021-02-24,110.66,110.99,107.63,108.48,743879,101.028640546157,101.329918798283,98.2623584130029,99.0383781533267,814795.187730864,0.0,1.0
2021-02-25,110.66,112.75,110.61,110.61,941544,101.028640546157,102.936736142953,100.982992326138,100.982992326138,1031304.17747627,0.0,1.0
2021-02-26,109.32,110.62,108.63,110.62,1471002,99.8052682496467,100.992121970142,99.1753228133838,100.992121970142,1611236.97636642,0.0,1.0
2021-03-01,111.9,112.22,110.41,110.47,1110604,102.16071640263,102.452865010751,100.800399446062,100.855177310085,1216481.16787091,0.0,1.0
2021-03-02,111.95,113.31,111.36,112.26,1140641,102.206364622649,103.447996207167,101.667715626424,102.489383586767,1249381.68402188,0.0,1.0
2021-03-03,111.47,112.1,110.74,111.95,1090429,101.768141710466,102.343309282706,101.101677698188,102.206364622649,1194382.82538178,0.0,1.0
2021-03-04,108.97,112.05,108.6,111.24,1348828,99.4857307095134,102.297661062687,99.1479338813724,101.558159898378,1477415.76718343,0.0,1.0
2021-03-05,112.37,112.53,109.15,110.05,1539197,102.589809670809,102.73588397487,99.6500643015819,100.471732261925,1685933.20764503,0.0,1.0
2021-03-08,113.35,114.9,112.38,112.49,787123,103.484514783182,104.899609603772,102.598939314812,102.699365398854,862161.76629839,0.0,1.0
2021-03-09,112.92,114.645,112.88,113.47,1663781,103.535640789603,105.117282486044,103.498965040121,104.03993234499,1814584.32175818,0.486,1.0
2021-03-10,114.42,115.42,113.32,113.55,782501,104.910981395204,105.827875132271,103.90239828443,104.113283843955,853426.049678466,0.0,1.0
2021-03-11,115.27,116.14,114.85,115.39,751653,105.690341071711,106.488038622959,105.305245702143,105.800368320159,819782.020111115,0.0,1.0
2021-03-12,115.69,115.71,114.21,115.61,641648,106.075436441279,106.09377431602,104.71843371042,106.002084942313,699806.285134573,0.0,1.0
2021-03-15,116.69,116.76,114.21,115.57,1184241,106.992330178346,107.05651273994,104.71843371042,105.965409192831,1291579.33152453,0.0,1.0
2021-03-16,117.56,118.08,115.91,116.3,1242824,107.790027729594,108.266812472869,106.277153063434,106.63474162089,1355472.23168481,0.0,1.0
2021-03-17,118.06,118.61,117.23,117.73,986624,108.248474598128,108.752766153514,107.487452796362,107.945899664895,1076050.53902547,0.0,1.0
2021-03-18,118.12,119.35,117.39,117.85,837886,108.303488222352,109.431267518944,107.634155794293,108.055926913343,913831.08655566,0.0,1.0
2021-03-19,116.82,118.45,116.05,118.0,731630,107.111526364165,108.606063155584,106.405518186623,108.193460973904,797944.156910029,0.0,1.0
2021-03-22,113.16,117.17,113.05,116.8,2062701,103.755695286499,107.432439172138,103.654836975422,107.093188489423,2249662.00183493,0.0,1.0
2021-03-23,113.86,114.72,112.69,112.94,1237852,104.397520902446,105.186049516324,103.324755230078,103.553978664345,1350049.57494827,0.0,1.0
2021-03-24,116.25,116.95,114.035,114.22,1211059,106.588896934036,107.230722549983,104.557977306433,104.72760264779,1320828.08622297,0.0,1.0
2021-03-25,116.18,116.745,114.93,115.91,642690,106.524714372442,107.042759333884,105.378597201108,106.277153063434,700942.730894724,0.0,1.0
2021-03-26,116.84,117.1,115.83,117.06,984260,107.129864238906,107.368256610543,106.203801564468,107.331580861061,1073472.26860608,0.0,1.0
2021-03-29,116.76,117.48,115.72,116.73,940731,107.05651273994,107.716676230629,106.102943253391,107.029005927828,1025997.84682713,0.0,1.0
2021-03-30,115.98,116.8,115.32,116.48,1017123,106.341335625028,107.093188489423,105.736185758564,106.799782493562,1109313.9356079,0.0,1.0
2021-03-31,115.98,117.46,115.75,116.64,1277887,106.341335625028,107.698338355887,106.130450065503,106.946485491492,1393713.30432226,0.0,1.0
2021-04-01,117.76,117.92,116.15,116.57,730506,107.973406477007,108.120109474938,106.49720756033,106.882302929898,796718.27875801,0.0,1.0
2021-04-05,118.23,119.14,117.965,118.23,654613,108.404346533429,109.23871983416,108.161369693106,108.404346533429,713946.418800961,0.0,1.0
2021-04-06,116.67,118.41,116.42,118.2,513766,106.973992303604,108.569387406101,106.744768869338,108.376839721317,560333.198090622,0.0,1.0
2021-04-07,116.6,116.9,115.94,116.71,441554,106.90980974201,107.18487786313,106.304659875546,107.010668053087,481575.980017566,0.0,1.0
2021-04-08,116.1,116.96,115.88,116.96,561043,106.451362873476,107.239891487354,106.249646251322,107.239891487354,611895.334561564,0.0,1.0
2021-04-09,117.5,117.51,116.08,116.33,736489,107.73501410537,107.744183042741,106.433024998735,106.662248433002,803243.571448018,0.0,1.0
2021-04-12,117.01,117.78,116.61,117.08,599635,107.285736174207,107.991744351749,106.91897867938,107.349918735802,653985.271966361,0.0,1.0
2021-04-13,117.07,117.17,115.96,117.04,737562,107.340749798431,107.432439172138,106.322997750287,107.313242986319,804413.827014856,0.0,1.0
2021-04-14,116.96,117.42,116.7,117.1,359501,107.239891487354,107.661662606405,107.001499115716,107.368256610543,392085.784280734,0.0,1.0
2021-04-15,117.43,117.93,117.2,117.42,483071,107.670831543775,108.129278412309,107.45994598425,107.661662606405,526856.03627884,0.0,1.0
2021-04-16,118.77,118.83,117.37,117.69,822622,108.899469151445,108.954482775669,107.615817919551,107.909223915413,897183.574000035,0.0,1.0
2021-04-19,118.13,119.61,117.99,118.52,658898,108.312657159722,109.669659890581,108.184292036533,108.670245717178,718619.806595831,0.0,1.0
2021-04-20,110.15,111.78,108.31,109.59,6089509,100.995845137928,102.490381929347,99.3087606617245,100.48238464517,6641455.55130468,0.0,1.0
2021-04-21,110.97,112.64,110.36,110.69,2412495,101.747698002323,103.278910543225,101.188392822712,101.490967755944,2631160.95406785,0.0,1.0
2021-04-22,109.91,111.5,109.085,110.64,2476659,100.775790641032,102.233651682968,100.019353307951,101.445123069091,2701140.71007017,0.0,1.0
2021-04-23,108.86,114.74,108.6,110.04,2420187,99.8130522171113,105.204387391065,99.5746598454739,100.89498682685,2639550.14868119,0.0,1.0
2021-04-26,109.46,110.1,108.03,109.1,1645771,100.363188459352,100.950000451074,99.0520304153458,100.033106714007,1794941.91471369,0.0,1.0
2021-04-27,108.0,110.37,107.96,109.73,2289747,99.0245236032337,101.197561760082,98.9878478537511,100.61074976836,2497287.20726635,0.0,1.0
2021-04-28,108.99,109.29,107.62,107.89,2667975,99.9322484029301,100.20731652405,98.6761039831483,98.9236652921564,2909797.38670099,0.0,1.0
2021-04-29,108.3,110.25,108.19,110.12,1263695,99.2995917243538,101.087534511634,99.1987334132765,100.968338325816,1378234.95669454,0.0,1.0
2021-04-30,107.65,108.28,107.13,108.12,1363272,98.7036107952603,99.2812538496125,98.2268260519855,99.1345508516818,1486837.50895815,0.0,1.0
2021-05-03,109.11,110.3,108.34,108.57,1309744,100.042275651378,101.133379198488,99.3362674738365,99.5471530333619,1428457.78856522,0.0,1.0
2021-05-04,108.71,109.38,108.22,109.38,751128,99.6755181565513,100.289836960386,99.2262402253885,100.289836960386,819209.43467534,0.0,1.0
2021-05-05,109.94,110.48,108.95,109.49,1117000,100.803297453144,101.29842007116,99.8955726534474,100.390695271464,1218243.67954909,0.0,1.0
2021-05-06,110.21,110.69,109.36,110.43,901132,101.050858762152,101.490967755944,100.271499085645,101.252575384307,982809.636024562,0.0,1.0
2021-05-07,112.36,112.44,109.34,110.66,1126097,103.022180296846,103.095531795811,100.253161210904,101.463460943832,1228165.22185246,0.0,1.0
2021-05-10,113.17,114.63,112.4868,112.87,1149568,103.76486422387,105.103529079988,103.138442422706,103.48979610275,1253763.60806795,0.0,1.0
2021-05-11,112.47,113.02,111.55,112.32,1059008,103.123038607923,103.62733016331,102.279496369822,102.985504547363,1154995.34699367,0.0,1.0
2021-05-12,110.76,112.47,110.74,111.9,851783,101.555150317539,103.123038607923,101.536812442797,102.600409177795,928987.695700417,0.0,1.0
2021-05-13,111.05,112.12,110.86,110.96,1660749,101.821049501288,102.80212579995,101.646839691245,101.738529064952,1811277.50453669,0.0,1.0
2021-05-14,107.33,110.6,106.46,110.57,4846558,98.4102047993989,101.408447319608,97.6125072481506,101.380940507496,5285844.80847638,0.0,1.0
2021-05-17,108.51,110.15,105.84,107.21,5635906,99.4921394091379,100.995845137928,97.0440331311691,98.3001775509508,6146738.46287631,0.0,1.0
2021-05-18,108.44,109.77,107.45,108.65,3034799,99.4279568475432,100.647425517842,98.5202320478469,99.6205045323273,3309869.91983162,0.0,1.0
2021-05-19,106.41,107.84,106.02,107.5,2056582,97.5666625612972,98.877820605303,97.2090740038411,98.5660767347003,2242988.38225107,0.0,1.0
2021-05-20,106.39,107.31,105.66,106.61,3615933,97.5483246865559,98.3918669246575,96.878992258497,97.7500413087106,3943677.28104119,0.0,1.0
2021-05-21,104.29,107.05,103.956,106.99,4251323,95.6228478387153,98.1534745530201,95.3166053305349,98.0984609287961,4636658.3477813,0.0,1.0
2021-05-24,102.63,104.8183,101.5,104.31,2796623,94.1008042351841,96.1072428000077,93.0647143122984,95.6411857134566,3050105.90316172,0.0,1.0
2021-05-25,105.39,106.06,103.47,103.47,6179555,96.6314309494889,97.2457497533238,94.8709949743203,94.8709949743203,6739663.22397138,0.0,1.0
2021-05-26,107.77,107.92,105.27,105.62,3799408,98.8136380437083,98.9511721042684,96.5214037010409,96.8423165090143,4143782.2578588,0.0,1.0
2021-05-27,110.81,111.02,108.56,109.27,4356781,101.600995004392,101.793542689176,99.5379840959913,100.188978649309,4751674.94756455,0.0,1.0
2021-05-28,112.57,113.36,111.04,111.04,5414797,103.21472798163,103.939074033913,101.811880563917,101.811880563917,5905588.38074432,0.0,1.0
2021-06-01,112.13,113.36,111.73,112.93,3448634,102.81129473732,103.939074033913,102.444537242494,103.544809726974,3761214.47947909,0.0,1.0
2021-06-02,111.59,112.71,111.59,112.71,2868071,102.316172119304,103.343093104819,102.316172119304,103.343093104819,3128029.87309585,0.0,1.0
2021-06-03,111.74,112.21,111.09,111.09,1408946,102.453706179864,102.884646236286,101.857725250771,101.857725250771,1536651.35123186,0.0,1.0
2021-06-04,112.48,112.69,111.89,112.31,2486648,103.132207545294,103.324755230078,102.591240240424,102.976335609992,2712035.1022949,0.0,1.0
2021-06-07,110.96,112.89,110.87,112.89,1668904,101.738529064952,103.508133977491,101.656008628616,103.508133977491,1820171.66497243,0.0,1.0
2021-06-08,110.16,110.94,109.59,110.52,1634217,101.471712987466,102.190194615372,100.946668720918,101.803319892653,1774143.15201555,0.509,1.0
2021-06-09,109.96,111.11,109.96,110.5,1496098,101.287486929028,102.346786765044,101.287486929028,101.78489728681,1624198.02354532,0.0,1.0
2021-06-10,110.23,111.16,110.02,110.44,1747754,101.536192107919,102.392843279654,101.342754746559,101.729629469278,1897401.50206967,0.0,1.0
2021-06-11,110.32,111.34,110.27,110.67,1232593,101.619093834216,102.558646732248,101.573037319606,101.941489436482,1338131.00106798,0.0,1.0
2021-06-14,111.04,111.06,109.86,110.5,1396294,102.282307644591,102.300730250435,101.195373899809,101.78489728681,1515848.53070334,0.0,1.0
2021-06-15,110.24,111.71,109.98,110.87,1959731,101.545403410841,102.899464940357,101.305909534872,102.125715494919,2127528.55553613,0.0,1.0
2021-06-16,107.95,110.27,107.86,110.16,2634743,99.4360150417293,101.573037319606,99.3531133154324,101.471712987466,2860336.93858951,0.0,1.0
2021-06-17,106.0,108.23,105.92,108.0,2322044,97.6398109719621,99.6939315235421,97.566120548587,99.4820715563387,2520863.79059746,0.0,1.0
2021-06-18,104.68,105.41,103.92,104.61,3509606,96.4239189862735,97.096344099571,95.7238599642104,96.3594398658203,3810108.11365486,0.0,1.0
2021-06-21,105.04,105.9,104.28,104.98,1476517,96.7555258914613,97.5476979427433,96.0554668693982,96.70025807393,1602940.444497,0.0,1.0
2021-06-22,105.57,105.9,104.75,105.0,1070467,97.2437249463211,97.5476979427433,96.4883981067267,96.7186806797738,1162123.32726231,0.0,1.0
2021-06-23,105.34,106.0,105.32,105.9,1189344,97.0318649791178,97.6398109719621,97.013442373274,97.5476979427433,1291178.90279613,0.0,1.0
2021-06-24,105.98,106.25,105.24,105.8,924099,97.6213883661183,97.8700935450092,96.939751949899,97.4555849135244,1003222.89673552,0.0,1.0
2021-06-25,106.56,106.92,105.98,106.25,766358,98.1556439355876,98.4872508407754,97.6213883661183,97.8700935450092,831975.678684249,0.0,1.0
2021-06-28,105.56,106.88,105.34,106.67,860849,97.2345136433992,98.4504056290878,97.0318649791178,98.2569682677283,934557.257860762,0.0,1.0
2021-06-29,106.31,106.4899,105.21,105.61,941639,97.9253613625405,98.0910727021052,96.9121180411333,97.2805701580087,1022264.71975312,0.0,1.0
2021-06-30,105.52,106.39,105.04,106.14,1351109,97.1976684317117,97.9990517859155,96.7555258914613,97.7687692128685,1466794.66678941,0.0,1.0
2021-07-01,105.62,105.98,105.32,105.66,823915,97.2897814609305,97.6213883661183,97.013442373274,97.3266266726181,894460.867248902,0.0,1.0
2021-07-02,106.78,107.33,105.66,105.92,1221800,98.358292599869,98.8649142605726,97.3266266726181,97.566120548587,1326413.87473794,0.0,1.0
2021-07-06,104.21,106.25,103.27,106.0,1220256,95.990987748945,97.8700935450092,95.125125274288,97.6398109719621,1324737.67321347,0.0,1.0
2021-07-07,106.03,106.17,104.01,104.01,1051698,97.6674448807278,97.7964031216341,95.8067616905073,95.8067616905073,1141747.27388618,0.0,1.0
2021-07-08,105.32,108.0,104.69,105.28,4985542,97.013442373274,99.4820715563387,96.4331302891954,96.9765971615865,5412417.81133469,0.0,1.0
2021-07-09,107.32,107.59,106.0,106.0,1637640,98.8557029576507,99.1044081365415,97.6398109719621,97.6398109719621,1777859.23868541,0.0,1.0
2021-07-12,105.75,107.03,105.31,106.95,1304896,97.409528398915,98.5885751729161,97.0042310703522,98.514884749541,1416624.7826895,0.0,1.0
2021-07-13,105.42,105.71,104.98,105.38,1463517,97.1055554024929,97.3726831872275,96.70025807393,97.0687101908053,1588827.3487599,0.0,1.0
2021-07-14,105.06,106.01,104.87,105.92,1014153,96.7739484973051,97.649022274884,96.5989337417893,97.566120548587,1100987.56777468,0.0,1.0
2021-07-15,105.12,105.66,103.58,104.39,1596908,96.8292163148364,97.3266266726181,95.4106756648664,96.1567912015389,1733639.65287282,0.0,1.0
2021-07-16,104.38,105.44,103.78,105.23,1611045,96.147579898617,97.1239780083366,95.594901723304,96.9305406469771,1748987.10167554,0.0,1.0
2021-07-19,101.48,102.88,100.94,102.85,2778903,93.4763020512709,94.7658844603345,92.9788916934892,94.7382505515689,3016840.31408649,0.0,1.0
2021-07-20,102.3,102.76,100.66,101.61,2252680,94.2316288908653,94.6553488252719,92.7209752116765,93.5960489892554,2445560.65423527,0.0,1.0
2021-07-21,104.22,105.0,102.07,102.14,2202445,96.0001990518669,96.7186806797738,94.019768923662,94.0842480441152,2391024.39543886,0.0,1.0
2021-07-22,104.93,105.74,104.26,104.87,1570988,96.6542015593206,97.4003170959931,96.0370442635544,96.5989337417893,1705500.31121853,0.0,1.0
2021-07-23,105.89,106.13,104.84,105.19,1077033,97.5384866398214,97.7595579099466,96.5712998330236,96.8936954352896,1169251.5262323,0.0,1.0
2021-07-26,104.97,105.59,104.53,105.47,938021,96.6910467710081,97.2621475521649,96.2857494424453,97.1516119171023,1018336.9366472,0.0,1.0
2021-07-27,106.44,107.15,104.12,104.46,1970727,98.045108300525,98.6991108079787,95.9080860226481,96.2212703219921,2139466.06328423,0.0,1.0
2021-07-28,106.41,106.8,105.44,106.62,2068341,98.0174743917593,98.3767152057128,97.1239780083366,98.2109117531189,2245438.04230589,0.0,1.0
2021-07-29,107.48,108.59,107.09,107.09,1090392,99.0030838044008,100.02553842873,98.6438429904474,98.6438429904474,1183754.3605363,0.0,1.0
2021-07-30,108.63,108.66,106.99,106.99,1416257,100.062383640417,100.090017549183,98.5517299612285,98.5517299612285,1537520.81764179,0.0,1.0
2021-08-02,107.16,109.81,107.14,108.98,730205,98.7083221109006,101.1493173852,98.6898995050568,100.384779242683,792727.159439364,0.0,1.0
2021-08-03,107.87,108.3,107.5,107.77,899932,99.3623246183543,99.7584106439952,99.0215064102446,99.2702115891354,976986.65176024,0.0,1.0
2021-08-04,107.69,108.24,107.27,107.51,886288,99.1965211657604,99.7031428264639,98.8096464430413,99.0307177131665,962174.414972775,0.0,1.0
2021-08-05,108.7,108.8,107.7,108.31,1167799,100.126862760871,100.218975790089,99.2057324686823,99.7676219469171,1267789.16066875,0.0,1.0
2021-08-06,107.86,109.69,107.71,108.66,1311086,99.3531133154324,101.038781750137,99.2149437716041,100.090017549183,1423344.78750586,0.0,1.0
2021-08-09,108.01,108.51,107.35,107.62,1222349,99.4912828592606,99.9518480053548,98.8833368664163,99.1320420453072,1327009.88162714,0.0,1.0
2021-08-10,107.31,110.66,107.17,110.13,2539719,98.8464916547288,101.93227813356,98.7175334138224,101.4440790787,2757176.72248777,0.0,1.0
2021-08-11,108.08,109.11,107.26,107.92,1680807,99.5557619797138,100.504526180668,98.8004351401194,99.4083811329637,1824722.31589184,0.0,1.0
2021-08-12,108.25,109.335,108.02,108.06,1062133,99.7123541293858,100.71178049641,99.5004941621825,99.53733937387,1153075.74727208,0.0,1.0
2021-08-13,107.46,108.34,107.15,108.22,884000,98.984661198557,99.7952558556828,98.6991108079787,99.6847202206202,959690.510123045,0.0,1.0
2021-08-16,106.63,107.115,106.07,107.11,1283957,98.2201230560407,98.6668712477521,97.7042900924153,98.6622655962911,1393892.92794803,0.0,1.0
2021-08-17,105.95,106.49,104.67,106.49,1932222,97.5937544573527,98.0911648151344,96.4147076833516,98.0911648151344,2097664.15933368,0.0,1.0
2021-08-18,106.24,107.53,105.36,105.73,1182475,97.8608822420873,99.0491403190102,97.0502875849616,97.3911057930713,1283721.7601332,0.0,1.0
2021-08-19,106.47,106.69,104.99,105.24,1726290,98.0727422092906,98.275390873572,96.7094693768519,96.939751949899,1874099.69538497,0.0,1.0
2021-08-20,105.95,106.42,105.34,106.42,981596,97.5937544573527,98.0266856946812,97.0318649791178,98.0266856946812,1065642.94793523,0.0,1.0
2021-08-23,107.66,107.88,106.36,106.36,1166860,99.1688872569947,99.3715359212761,97.9714178771499,97.9714178771499,1266769.76090744,0.0,1.0
2021-08-24,108.1,108.2,107.33,107.86,788858,99.5741845855576,99.6662976147764,98.8649142605726,99.3531133154324,856402.190536928,0.0,1.0
2021-08-25,108.4,108.74,107.705,108.0,849294,99.8505236732141,100.163707972558,99.2103381201432,99.4820715563387,922012.886995974,0.0,1.0
2021-08-26,109.15,109.18,108.09,108.37,1086580,100.541371392355,100.569005301121,99.5649732826357,99.8228897644484,1179615.96661708,0.0,1.0
2021-08-27,110.35,110.79,109.23,109.41,1137347,101.646727742981,102.052025071544,100.61506181573,100.780865268324,1234729.77671597,0.0,1.0
2021-08-30,109.68,110.48,109.22,110.39,2119080,101.029570447215,101.766474680966,100.605850512809,101.683572954669,2300521.45496781,0.0,1.0
2021-08-31,117.63,120.635,110.68,110.85,15223999,108.352556270112,111.120552798138,101.950700739403,102.107292889075,16527519.6452746,0.0,1.0
2021-09-01,121.92,124.9,115.6,116.93,8944359,112.3042052236,115.049173494321,106.48266177697,107.70776506558,9710199.60569419,0.0,1.0
2021-09-02,124.35,124.45,121.87,122.05,5225853,114.542551833618,114.634664862837,112.258148708991,112.423952161585,5673304.89977153,0.0,1.0
2021-09-03,127.22,128.41,124.08,124.21,6148983,117.186195772198,118.282340819902,114.293846654727,114.413593592711,6675475.82806329,0.0,1.0
2021-09-07,122.83,128.06,122.73,125.99,6954910,113.594708762956,118.431477686104,113.502227521596,116.517115989944,7520346.71863681,0.491,1.0
2021-09-08,122.13,122.8,119.57,121.7,3238020,112.947340073433,113.566964390548,110.579820294608,112.549670735584,3501272.20652466,0.0,1.0
2021-09-09,119.99,122.0,118.62,122.0,5518760,110.968241508321,112.827114459665,109.701248501684,112.827114459665,5967437.200042,0.0,1.0
2021-09-10,118.9,121.01,118.885,120.26,2281201,109.960195977493,111.911550170197,109.946323791289,111.217940859994,2466663.47298542,0.0,1.0
2021-09-13,116.89,120.37,116.25,119.87,2452680,108.101323026149,111.319670225491,107.509443081443,110.857264018689,2652083.77820363,0.0,1.0
2021-09-14,114.9,117.27,114.55,116.69,1754774,106.260946323078,108.452751743319,105.937261978316,107.916360543429,1897437.76595947,0.0,1.0
2021-09-15,117.3,120.28,117.05,118.05,5720586,108.480496115727,111.236437108266,108.249293012326,109.17410542593,6185671.72742417,0.0,1.0
2021-09-16,115.8,117.5,115.57,117.34,2681544,107.093277495321,108.665458598448,106.880570640192,108.517488612271,2899554.50484338,0.0,1.0
2021-09-17,118.31,119.73,116.3,117.93,3965731,109.414556653467,110.727790280784,107.555683702123,109.063127936297,4288146.37613516,0.0,1.0
2021-09-20,113.96,118.53,113.11,118.5,3001601,105.39162265429,109.61801538446,104.605532102727,109.590271012052,3245632.25563048,0.0,1.0
2021-09-21,115.31,115.95,114.23,115.69,2142599,106.640119412655,107.231999357362,105.641322005963,106.991548129825,2316793.07985359,0.0,1.0
2021-09-22,115.0,116.51,114.47,115.98,1826269,106.353427564438,107.74989430898,105.863276985228,107.25974372977,1974745.33552528,0.0,1.0
2021-09-23,116.33,116.9,115.66,115.9,1784356,107.583428074531,108.110571150285,106.963803757417,107.185758736682,1929424.79334455,0.0,1.0
2021-09-24,115.74,116.21,113.41,113.89,1349952,107.037788750505,107.472450584899,104.882975826808,105.326885785338,1459703.58976855,0.0,1.0
2021-09-27,117.5,118.41,115.62,116.0,1315818,108.665458598448,109.507037894827,106.926811260873,107.278239978042,1422794.4831239,0.0,1.0
2021-09-28,116.04,117.54,114.5,117.31,2227996,107.315232474586,108.702451094992,105.891021357636,108.489744239863,2409132.88708782,0.0,1.0
2021-09-29,115.72,117.16,115.55,115.86,1329541,107.019292502233,108.351022377822,106.86207439192,107.148766240137,1437633.16802706,0.0,1.0
2021-09-30,115.65,117.199,115.42,116.35,1359175,106.954555633281,108.387090061953,106.741848778152,107.601924322803,1469676.42303109,0.0,1.0
2021-10-01,118.01,118.08,115.73,115.875,1619804,109.137112929386,109.201849798338,107.028540626369,107.162638426342,1751494.6557518,0.0,1.0
2021-10-04,116.78,118.88,116.47,117.98,1380908,107.999593660653,109.941699729221,107.712901812436,109.109368556978,1493176.32385456,0.0,1.0
2021-10-05,117.39,117.99,116.76,116.82,1019538,108.563729232951,109.118616681114,107.981097412381,108.036586157197,1102426.81110547,0.0,1.0
2021-10-06,117.9,117.98,115.85,116.12,1279832,109.035383563889,109.109368556978,107.139518116001,107.389217467674,1383882.80820405,0.0,1.0
2021-10-07,116.93,119.02,116.78,118.46,1098339,108.138315522694,110.071173467126,107.999593660653,109.553278515507,1187634.36113491,0.0,1.0
2021-10-08,116.91,117.83,116.25,117.41,980608,108.119819274421,108.970646694937,107.509443081443,108.582225481223,1060331.78791229,0.0,1.0
2021-10-11,116.4,118.27,116.4,117.16,450663,107.648164943484,109.377564156923,107.648164943484,108.351022377822,487302.066203733,0.0,1.0
2021-10-12,116.15,116.81,115.58,116.43,887724,107.416961840083,108.027338033061,106.889818764328,107.675909315892,959896.284848418,0.0,1.0
2021-10-13,118.76,118.95,116.35,116.35,1007083,109.830722239589,110.006436598173,107.601924322803,107.601924322803,1088959.21506459,0.0,1.0
2021-10-14,121.63,122.16,119.9,119.9,1132130,112.484933866631,112.975084445841,110.885008391097,110.885008391097,1224172.58175452,0.0,1.0
2021-10-15,122.69,122.84,121.51,122.0,890162,113.465235025051,113.603956887092,112.373956376999,112.827114459665,962532.495137278,0.0,1.0
2021-10-18,123.53,123.87,121.57,122.0,1099484,114.242077452479,114.556513673104,112.429445121815,112.827114459665,1188872.45005236,0.0,1.0
2021-10-19,124.29,125.14,122.95,124.17,927853,114.944934886818,115.731025438381,113.705686252588,114.833957397185,1003287.78717874,0.0,1.0
2021-10-20,130.79,132.82,127.99,131.63,4344004,120.956215575242,122.833584774858,118.366740817152,121.73305800267,4697173.10894681,0.0,1.0
2021-10-21,132.74,133.26,130.52,130.79,2451172,122.75959978177,123.240502236844,120.706516223569,120.956215575242,2650453.17725382,0.0,1.0
2021-10-22,135.53,136.22,133.125,133.52,1639623,125.339826415724,125.977946981111,123.115652561007,123.480953464381,1772924.94767746,0.0,1.0
2021-10-25,133.52,136.21,133.38,135.54,1323967,123.480953464381,125.968698856975,123.351479726476,125.34907453986,1431605.99979488,0.0,1.0
2021-10-26,133.16,135.37,133.16,134.24,1576597,123.148020995483,125.191856429548,123.148020995483,124.146818402175,1704774.9108993,0.0,1.0
2021-10-27,132.81,134.17,132.0,132.55,1517440,122.824336650722,124.082081533223,122.075238595703,122.583885423185,1640808.42523171,0.0,1.0
2021-10-28,132.87,133.97,132.54,133.62,1015547,122.879825395538,123.897119050502,122.574637299049,123.573434705741,1098111.34135042,0.0,1.0
2021-10-29,132.91,134.04,131.65,132.33,1199743,122.916817892082,123.961855919455,121.751554250942,122.380426692192,1297282.54330502,0.0,1.0
2021-11-01,133.28,134.07,132.405,133.63,766610,123.258998485116,123.989600291863,122.449787623213,123.582682829877,828935.672492405,0.0,1.0
2021-11-02,132.46,133.52,132.25,133.26,823188,122.500652305961,123.480953464381,122.306441699104,123.240502236844,890113.48451974,0.0,1.0
2021-11-03,132.65,133.085,131.0,132.12,749578,122.676366664545,123.078660064463,121.150426182099,122.186216085335,810518.964682844,0.0,1.0
2021-11-04,131.81,133.13,130.67,132.79,1280197,121.899524237118,123.120276623075,120.84523808561,122.80584040245,1384277.48283712,0.0,1.0
2021-11-05,132.9,133.12,131.97,132.42,580829,122.907569767946,123.111028498939,122.047494223295,122.463659809417,628050.609459952,0.0,1.0
2021-11-08,131.88,133.46,131.23,133.46,674143,121.96426110607,123.425464719565,121.363133037228,123.425464719565,728951.071680582,0.0,1.0
2021-11-09,132.05,132.68,131.34,131.87,765268,122.121479216383,122.704111036954,121.464862402724,121.955012981934,827484.567403138,0.0,1.0
2021-11-10,130.86,132.47,130.44,131.81,648336,121.020952444195,122.509900430097,120.632531230481,121.899524237118,701045.953171802,0.0,1.0
2021-11-11,129.9,131.0,129.63,130.49,818818,120.133132527135,121.150426182099,119.883433175462,120.678771851161,885388.201926517,0.0,1.0
2021-11-12,129.85,130.51,128.96,129.77,1007956,120.086891906455,120.697268099433,119.263808858347,120.012906913366,1089903.19028287,0.0,1.0
2021-11-15,129.13,130.29,128.95,129.95,692688,119.42102696866,120.49380936844,119.254560734211,120.179373147815,749003.786941757,0.0,1.0
2021-11-16,129.53,130.56,128.72,129.05,816136,119.790951934102,120.743508720113,119.041853879082,119.347041975572,882488.154348704,0.0,1.0
2021-11-17,127.69,129.62,127.5,129.4,600485,118.089297093071,119.874185051326,117.913582734486,119.670726320333,649304.649426176,0.0,1.0
2021-11-18,129.29,129.5264,126.79,127.34,871239,119.568996954837,119.787622609413,117.256965920827,117.765612748309,942071.048338281,0.0,1.0
2021-11-19,129.38,129.79,128.32,129.29,870337,119.652230072061,120.031403161639,118.671928913641,119.568996954837,941095.71540943,0.0,1.0
2021-11-22,129.33,130.21,129.0,129.54,733661,119.605989451381,120.419824375352,119.300801354892,119.800200058238,793307.906779784,0.0,1.0
2021-11-23,130.57,130.676,128.98,129.02,881924,120.75275684425,120.850786960092,119.282305106619,119.319297603164,953624.742733841,0.0,1.0
2021-11-24,130.97,131.06,129.15,130.2,862873,121.122681809691,121.205914926915,119.439523216932,120.410576251216,933024.889488189,0.0,1.0
2021-11-26,126.87,128.35,126.39,127.89,700019,117.330950913915,118.699673286049,116.887040955386,118.274259575791,756930.799914512,0.0,1.0
2021-11-29,128.37,129.16,127.51,128.09,1021131,118.718169534321,119.448771341068,117.922830858622,118.459222058512,1104149.32258625,0.0,1.0
2021-11-30,126.57,128.33,125.76,127.51,1143888,117.053507189834,118.681177037777,116.304409134815,117.922830858622,1236886.51144128,0.0,1.0
2021-12-01,126.2,129.42,126.09,127.88,1169430,116.711326596801,119.689222568605,116.609597231304,118.265011451655,1264505.08535343,0.0,1.0
2021-12-02,128.99,130.17,125.9,125.9,1144953,119.291553230755,120.382831878808,116.43388287272,116.43388287272,1238038.09632956,0.0,1.0
2021-12-03,128.03,129.77,126.93,129.21,1207411,118.403733313696,120.012906913366,117.386439658732,119.495011961748,1305573.95450063,0.0,1.0
2021-12-06,130.0,130.79,128.67,129.2,1188336,120.225613768495,120.956215575242,118.995613258402,119.485763837612,1284948.15004623,0.0,1.0
2021-12-07,131.82,132.39,131.03,131.39,2389625,121.908772361254,122.435915437008,121.178170554507,121.511103023405,2583902.38371489,0.0,1.0
2021-12-08,129.85,131.91,128.8,131.23,1415514,120.536350739466,122.448594732715,119.561663267179,121.817368560186,1524888.48195915,0.486,1.0
2021-12-09,128.7,129.665,128.58,129.38,1443133,119.468835888866,120.364620089587,119.357443034891,120.100062061395,1554641.55750855,0.0,1.0
2021-12-10,129.44,130.32,128.56,129.37,1231382,120.155758488383,120.972639417537,119.338877559228,120.090779323564,1326528.89953177,0.0,1.0
2021-12-13,125.42,128.55,124.56,128.55,2500035,116.424097880199,119.329594821397,115.625782426707,119.329594821397,2693208.66907338,0.0,1.0
2021-12-14,125.7,126.52,124.78,125.2,2380556,116.684014539476,117.445199041642,115.830002658996,116.21987764791,2564497.71959778,0.0,1.0
2021-12-15,127.89,128.5,126.08,126.08,1962544,118.716934124531,119.28318113224,117.036758577065,117.036758577065,2114186.60708268,0.0,1.0
2021-12-16,128.87,129.97,127.74,128.42,1267237,119.626642431999,120.647743593442,118.577693057061,119.20891922959,1365154.35750721,0.0,1.0
2021-12-17,127.31,129.15,127.21,127.47,1557242,118.178535330315,119.886559091275,118.085707952002,118.327059135616,1677567.57575201,0.0,1.0
2021-12-20,119.38,121.56,118.39,120.64,3378615,110.817324230092,112.840961077316,109.898333184793,111.986949196836,3639675.12753277,0.0,1.0
2021-12-21,120.41,121.047,118.05,119.89,1903283,111.773446226716,112.36475662657,109.582720098529,111.290743859489,2050346.60526753,0.0,1.0
2021-12-22,121.3,122.12,120.0,120.39,1067981,112.599609893702,113.360794395869,111.392853975633,111.754880751054,1150502.16801191,0.0,1.0
2021-12-23,121.67,123.63,121.67,121.68,1375584,112.943071193461,114.762487808396,112.943071193461,112.952353931292,1481873.15531127,0.0,1.0
2021-12-27,122.25,123.49,121.955,122.07,838434,113.481469987676,114.632529478758,113.207629221653,113.314380706713,903218.441840164,0.0,1.0
2021-12-28,121.73,122.41,121.42,121.92,766451,112.998767620448,113.629993792977,112.711002747678,113.175139639243,825673.431619945,0.0,1.0
2021-12-29,122.06,123.21,121.55,122.21,1407558,113.305097968881,114.372612819481,112.831678339485,113.444339036351,1516317.73468116,0.0,1.0
2021-12-30,121.74,122.89,121.64,122.37,883662,113.00805035828,114.075565208879,112.915222979967,113.592862841652,951941.136396376,0.0,1.0
2021-12-31,122.86,123.27,121.53,121.845,582512,114.047716995386,114.428309246469,112.813112863822,113.105519105508,627521.761991039,0.0,1.0
2022-01-03,122.03,123.29,120.21,123.29,1063344,113.277249755387,114.446874722132,111.58779147009,114.446874722132,1145506.87450663,0.0,1.0
2022-01-04,121.77,123.8477,121.74,122.79,1340966,113.035898571774,114.964573010983,113.00805035828,113.982737830566,1444580.27832916,0.0,1.0
2022-01-05,120.1,122.38,119.66,121.91,1169757,111.485681353946,113.602145579483,111.077240889369,113.165856901412,1260142.23525242,0.0,1.0
2022-01-06,122.38,122.91,119.85,120.5,1443552,113.602145579483,114.094130684542,111.253612908163,111.856990867198,1555092.93296223,0.0,1.0
2022-01-07,123.43,123.755,121.85,122.33,850609,114.57683305177,114.878522031287,113.110160474424,113.555731890327,916334.184438152,0.0,1.0
2022-01-10,122.58,123.45,121.54,123.03,718681,113.787800336109,114.595398527432,112.822395601654,114.205523538518,774212.32082684,0.0,1.0
2022-01-11,122.28,122.91,120.94,122.59,896750,113.50931820117,114.094130684542,112.265431331775,113.79708307394,966040.425030671,0.0,1.0
2022-01-12,123.19,124.59,122.82,123.07,813624,114.354047343819,115.653630640201,114.01058604406,114.242654489843,876491.413186676,0.0,1.0
2022-01-13,122.34,124.2,122.2375,124.2,600793,113.565014628158,115.29160386478,113.469866565387,115.29160386478,647215.305353166,0.0,1.0
2022-01-14,123.5,123.57,121.91,122.32,1132765,114.641812216589,114.706791381408,113.165856901412,113.546449152495,1220291.92312224,0.0,1.0
2022-01-18,121.55,124.24,120.32,123.35,1081635,112.831678339485,115.328734816105,111.689901586235,114.502571149119,1165211.19055261,0.0,1.0
2022-01-19,123.23,124.05,121.585,122.0,1310971,114.391178295144,115.152362797311,112.864167921894,113.249401541894,1412267.61309493,0.0,1.0
2022-01-20,123.4,125.16,123.33,123.81,1093229,114.548984838276,116.182746696585,114.484005673457,114.929577089359,1177701.04021841,0.0,1.0
2022-01-21,122.71,124.08,121.87,122.92,1768011,113.908475927916,115.180211010805,113.128725950087,114.103413422373,1904622.35617385,0.0,1.0
2022-01-24,121.59,121.97,118.68,120.91,1440316,112.86880929081,113.2215533284,110.167532581901,112.237583118282,1551606.89246555,0.0,1.0
2022-01-25,122.46,123.59,118.99,120.01,1876090,113.676407482133,114.725356857071,110.455297454671,111.402136713464,2021052.44605052,0.0,1.0
2022-01-26,118.79,123.96,118.43,121.26,5193194,110.269642698045,115.068818156829,109.935464136118,112.562478942377,5594463.71789991,0.0,1.0
2022-01-27,118.89,121.02,117.7,119.93,1819236,110.362470076358,112.339693234426,109.257824274433,111.327874810814,1959805.42924015,0.0,1.0
2022-01-28,119.83,119.89,117.2,118.79,1783756,111.235047432501,111.290743859489,108.793687382868,110.269642698045,1921583.9469094,0.0,1.0
2022-01-31,121.72,122.15,119.39,119.61,1251575,112.989484882617,113.388642609363,110.826606967924,111.030827200212,1348282.18004769,0.0,1.0
2022-02-01,122.66,123.29,121.5,122.07,822639,113.86206223876,114.446874722132,112.785264650328,113.314380706713,886202.987685311,0.0,1.0
2022-02-02,125.0,125.52,122.68,122.68,1463037,116.034222891284,116.516925258512,113.880627714422,113.880627714422,1576083.50746095,0.0,1.0
2022-02-03,122.23,124.5,122.12,124.49,1534028,113.462904512014,115.570085999719,113.360794395869,115.560803261888,1652559.86744237,0.0,1.0
2022-02-04,122.29,123.07,121.67,121.73,1316207,113.518600939001,114.242654489843,112.943071193461,112.998767620448,1417908.19036337,0.0,1.0
2022-02-07,121.16,123.34,120.8301,122.69,936043,112.469651564064,114.493288411288,112.163414043009,113.889910452253,1008369.53171674,0.0,1.0
2022-02-08,122.72,123.21,120.95,121.38,1423661,113.917758665747,114.372612819481,112.274714069607,112.673871796353,1533664.98749885,0.0,1.0
2022-02-09,124.69,125.29,123.6,123.65,1678307,115.746458018514,116.303422288392,114.734639594902,114.781053284059,1807987.07288759,0.0,1.0
2022-02-10,123.03,125.42,122.71,123.63,1440951,114.205523538518,116.424097880199,113.908475927916,114.762487808396,1552290.95789057,0.0,1.0
2022-02-11,121.78,124.18,121.19,122.86,1516200,113.045181309605,115.273038389118,112.497499777558,114.047716995386,1633354.32665905,0.0,1.0
2022-02-14,122.82,123.33,120.94,121.68,1025025,114.01058604406,114.484005673457,112.265431331775,112.952353931292,1104227.0272284,0.0,1.0
2022-02-15,125.5,125.82,123.85,123.88,1008839,116.49835978285,116.795407393451,114.966708040685,114.994556254178,1086790.36113467,0.0,1.0
2022-02-16,126.93,127.38,125.34,125.55,1100213,117.825791292726,118.243514495134,116.349835977549,116.544773472006,1185224.68262533,0.0,1.0
2022-02-17,126.17,127.9,126.12,126.83,1038144,117.120303217547,118.726216862362,117.07388952839,117.732963914413,1118359.71118265,0.0,1.0
2022-02-18,124.69,127.6,124.67,126.54,884062,115.746458018514,118.447734727423,115.727892542851,117.463764517305,952372.043750728,0.0,1.0
2022-02-22,123.11,125.28,121.63,124.62,1407962,114.279785441168,116.294139550561,112.905940242135,115.681478853695,1516752.95110904,0.0,1.0
2022-02-23,120.36,124.07,120.11,123.84,1151506,111.72703253756,115.170928272973,111.494964091777,114.957425302853,1240481.00994186,0.0,1.0
2022-02-24,121.81,121.92,117.52,117.75,1210756,113.073029523099,113.175139639243,109.09073499347,109.30423796359,1304309.16180478,0.0,1.0
2022-02-25,124.6,124.84,122.01,122.25,923535,115.662913378032,115.885699085984,113.258684279725,113.481469987676,994895.058746254,0.0,1.0
2022-02-28,123.99,124.85,122.68,122.68,1416599,115.096666370323,115.894981823815,113.880627714422,113.880627714422,1526057.31815782,0.0,1.0
2022-03-01,119.11,124.23,118.37,123.96,2034816,110.566690308647,115.319452078274,109.879767709131,115.068818156829,2192042.94786642,0.0,1.0
2022-03-02,125.01,125.3,119.725,120.23,1393998,116.043505629116,116.312705026223,111.137578685272,111.606356945753,1501709.97536872,0.0,1.0
2022-03-03,124.69,126.69,124.14,124.87,1278769,115.746458018514,117.603005584775,115.235907437792,115.913547299477,1377577.41653309,0.0,1.0
2022-03-04,126.92,126.97,123.4,123.61,1231005,117.816508554895,117.862922244051,114.548984838276,114.743922332733,1326122.76935029,0.0,1.0
2022-03-07,126.32,131.18,126.28,126.56,2189626,117.259544285016,121.770954871029,117.222413333691,117.482329992968,2358814.86668326,0.0,1.0
2022-03-08,122.82,126.55,121.72,125.78,2808493,114.01058604406,117.473047255136,112.989484882617,116.758276442126,3025500.72084268,0.0,1.0
2022-03-09,124.12,124.88,122.56,123.92,1881354,115.21734196213,115.922830037309,113.769234860447,115.031687205504,2026723.18683373,0.0,1.0
2022-03-10,127.7,128.02,122.965,123.05,1614701,118.540562105736,118.837609716338,114.145185742614,114.22408901418,1739466.33993583,0.0,1.0
2022-03-11,126.29,129.84,126.26,128.51,1353872,117.231696071522,120.527068001635,117.203847858029,119.292463870072,1458483.50411723,0.0,1.0
2022-03-14,123.5,127.08,123.05,126.68,1136610,114.641812216589,117.965032360195,114.22408901418,117.593722846943,1224434.02006592,0.0,1.0
2022-03-15,123.58,124.82,121.88,124.64,1065193,114.716074119239,115.867133610321,113.138008687918,115.700044329357,1147498.7437521,0.0,1.0
2022-03-16,127.34,127.47,124.41,124.91,1188704,118.206383543809,118.327059135616,115.486541359238,115.950678250803,1280553.23935953,0.0,1.0
2022-03-17,127.71,127.79,125.88,127.33,1054509,118.549844843567,118.624106746218,116.851103820439,118.197100805978,1135989.20831745,0.0,1.0
2022-03-18,130.61,130.87,127.43,127.93,1658786,121.241838814645,121.483189998259,118.289928184291,118.754065075856,1786957.71672699,0.0,1.0
2022-03-21,132.02,132.26,129.84,130.1,1080283,122.550704848859,122.77349055681,120.527068001635,120.768419185249,1163754.72369491,0.0,1.0
2022-03-22,133.34,133.465,131.87,132.83,995787,123.776026242591,123.892060465482,122.411463781389,123.302606613194,1072729.85416227,0.0,1.0
2022-03-23,133.43,134.4,132.01,132.95,1277709,123.859570883073,124.759996452709,122.541422111028,123.41399946717,1376435.51204406,0.0,1.0
2022-03-24,134.28,134.35,132.575,133.95,1103707,124.648603598733,124.713582763552,123.065896798496,124.3422732503,1188988.65836558,0.0,1.0
2022-03-25,136.17,136.25,133.46,134.17,958683,126.40304104885,126.4773029515,123.887419096567,124.546493482589,1032758.88797287,0.0,1.0
2022-03-28,135.72,136.65,134.43,136.08,799968,125.985317846441,126.848612464752,124.787844666203,126.319496408368,861780.236109212,0.0,1.0
2022-03-29,136.06,136.92,133.72,136.19,921636,126.300930932705,127.099246386197,124.12877028018,126.421606524512,992849.326081482,0.0,1.0
2022-03-30,136.63,137.19,135.41,135.96,578256,126.830046989089,127.349880307642,125.697552973671,126.208103554392,622936.907740773,0.0,1.0
2022-03-31,134.14,136.55,133.61,136.1,1137362,124.518645269095,126.755785086439,124.026660164036,126.33806188403,1225244.12589209,0.0,1.0
2022-04-01,127.81,134.82,127.27,134.01,1552259,118.64267222188,125.149871441624,118.14140437899,124.397969677288,1672199.54738521,0.0,1.0
2022-04-04,130.12,130.63,127.92,128.29,1542991,120.786984660911,121.260404290308,118.744782338025,119.088243637783,1662215.42398495,0.0,1.0
2022-04-05,128.87,133.46,128.84,130.3,1232495,119.626642431999,123.887419096567,119.598794218505,120.954073941875,1327727.89924524,0.0,1.0
2022-04-06,127.44,128.665,125.645,128.09,1070490,118.299210922122,119.436346306457,116.632959481403,118.902588881157,1153205.03439207,0.0,1.0
2022-04-07,127.04,127.7,125.42,126.58,853870,117.92790140887,118.540562105736,116.424097880199,117.50089546863,919847.156644483,0.0,1.0
2022-04-08,124.37,125.92,122.64,125.92,937728,115.449410407912,116.888234771764,113.843496763097,116.888234771764,1010184.72894693,0.0,1.0
2022-04-11,124.13,124.37,122.58,123.99,1141085,115.226624699961,115.449410407912,113.787800336109,115.096666370323,1229254.79609269,0.0,1.0
2022-04-12,122.86,125.88,122.65,124.72,814439,114.047716995386,116.851103820439,113.852779500928,115.774306232008,877369.386921162,0.0,1.0
2022-04-13,125.75,126.16,123.75,124.14,1159917,116.730428228632,117.111020479715,114.873880662372,115.235907437792,1249541.91433544,0.0,1.0
2022-04-14,127.19,127.73,125.54,125.55,962679,118.06714247634,118.56841031923,116.535490734175,116.544773472006,1037063.65244282,0.0,1.0
2022-04-18,126.31,127.76,125.995,126.95,668613,117.250261547185,118.596258532724,116.957855305499,117.844356768388,720275.647283002,0.0,1.0
2022-04-19,127.31,127.44,125.63,126.54,768258,118.178535330315,118.299210922122,116.619035374656,117.463764517305,827620.055593215,0.0,1.0
2022-04-20,128.74,129.48,127.86,128.06,578577,119.505966840192,120.192889439708,118.689085911037,118.874740667663,623282.710892633,0.0,1.0
2022-04-21,127.46,131.53,127.05,129.77,748416,118.317776397785,122.095850695125,117.937184146701,120.462088836816,806244.89628074,0.0,1.0
2022-04-22,123.39,126.16,123.23,125.79,849247,114.539702100445,117.111020479715,114.391178295144,116.767559179957,914866.944896593,0.0,1.0
2022-04-25,124.34,124.73,121.89,122.22,1074695,115.421562194418,115.783588969839,113.147291425749,113.453621774182,1157734.94795466,0.0,1.0
2022-04-26,122.46,124.01,121.95,123.7,1530493,113.676407482133,115.115231845985,113.202987852737,114.827466973215,1648751.72369833,0.0,1.0
2022-04-27,121.19,122.7,115.6,120.86,4293627,112.497499777558,113.899193190085,107.30844932986,112.191169429125,4625388.62782622,0.0,1.0
2022-04-28,121.16,121.7,119.87,121.0,2130501,112.469651564064,112.970919406954,111.272178383826,112.321127758763,2295121.37336858,0.0,1.0
2022-04-29,117.62,121.57,117.51,121.23,1126827,109.183562371783,112.850243815148,109.081452255639,112.534630728883,1213895.10344693,0.0,1.0
2022-05-02,117.5,118.28,116.25,118.01,1444175,109.072169517807,109.796223068649,107.911827288894,109.545589147204,1555764.07116663,0.0,1.0
2022-05-03,118.15,119.26,117.54,118.24,1818162,109.675547476842,110.705931376117,109.109300469133,109.759092117324,1958648.44299372,0.0,1.0
2022-05-04,122.77,122.845,118.52,118.52,2108225,113.964172354904,114.033792888639,110.0190087766,110.0190087766,2271124.14280489,0.0,1.0
2022-05-05,118.35,122.83,118.02,122.34,1675707,109.861202233468,114.019868781892,109.554871885035,113.565014628158,1805186.17508433,0.0,1.0
2022-05-06,116.34,118.39,115.43,118.24,1881840,107.995371929376,109.898333184793,107.150642786728,109.759092117324,2027246.73926927,0.0,1.0
2022-05-09,110.93,115.51,110.55,114.98,1918201,102.973410762641,107.224904689378,102.620666725052,106.732919584319,2066417.29504797,0.0,1.0
2022-05-10,109.95,113.2,109.33,112.45,2244781,102.063702455174,105.080592250347,101.488172709633,104.384386912999,2418231.60450602,0.0,1.0
2022-05-11,111.24,113.72,110.15,110.31,1756116,103.261175635412,105.563294617575,102.2493572118,102.397881017101,1891808.2487239,0.0,1.0
2022-05-12,111.28,112.29,110.0,110.52,1622690,103.298306586737,104.235863107699,102.11011614433,102.592818511558,1748072.63707055,0.0,1.0
2022-05-13,110.62,112.24,109.86,111.58,3275120,102.685645889871,104.189449418542,101.980157814692,103.576788721676,3528183.23593694,0.0,1.0
2022-05-16,112.66,113.18,110.39,110.51,1811459,104.579324407457,105.062026774685,102.472142919751,102.583535773727,1951427.51300321,0.0,1.0
2022-05-17,115.17,116.6,113.17,113.99,2345173,106.909291603114,108.23672311299,105.052744036853,105.81392853902,2526380.73230047,0.0,1.0
2022-05-18,112.7,115.97,112.1932,115.33,2499632,104.616455358782,107.651910629618,104.146006205492,107.057815408415,2692774.52991387,0.0,1.0
2022-05-19,110.91,112.24,109.93,111.11,2062916,102.954845286979,104.189449418542,102.045136979511,103.140500043605,2222314.18950942,0.0,1.0
2022-05-20,111.62,112.79,110.48,111.18,1323399,103.613919673001,104.699999999264,102.555687560233,103.205479208424,1425655.90459456,0.0,1.0
2022-05-23,112.86,114.05,112.09,112.3,1183001,104.764979164083,105.869624966008,104.050208351073,104.24514584553,1274409.5777549,0.0,1.0
2022-05-24,110.44,112.97,109.83,112.8,2060757,102.518556608908,104.867089280227,101.952309601198,104.709282737095,2219988.36706431,0.0,1.0
2022-05-25,110.09,110.61,108.68,110.18,2037437,102.193660784812,102.67636315204,100.884794750598,102.277205425294,2194866.46830579,0.0,1.0
2022-05-26,112.53,113.27,111.15,111.6,1326657,104.45864881565,105.145571415166,103.17763099493,103.595354197339,1429165.64499572,0.0,1.0
2022-05-27,114.06,114.71,113.09,113.32,1069051,105.878907703839,106.482285662874,104.978482134203,105.191985104323,1151654.8451848,0.0,1.0
2022-05-31,113.78,115.22,113.24,114.08,1595258,105.618991044563,106.95570529227,105.117723201672,105.897473179502,1718521.01070931,0.0,1.0
2022-06-01,114.09,115.32,113.51,114.26,1168600,105.906755917333,107.048532670583,105.368357123118,106.064562460465,1258895.83572996,0.0,1.0
2022-06-02,118.21,118.64,114.0,114.02,1419407,109.73124390383,110.130401630576,105.823211276851,105.841776752514,1529082.28778534,0.0,1.0
2022-06-03,117.27,118.41,116.67,118.22,1425078,108.858666547687,109.916898660456,108.301702277809,109.740526641661,1535191.47680163,0.0,1.0
2022-06-06,117.73,118.49,117.29,118.02,984935,109.285672487927,109.991160563106,108.87723202335,109.554871885035,1061039.33763879,0.0,1.0
2022-06-07,116.64,116.85,115.07,116.52,2862441,108.273854064315,108.468791558773,106.816464224801,108.16246121034,3083617.1957237,0.0,1.0
2022-06-08,114.87,116.08,114.31,115.03,2745614,107.173849631306,108.302781102133,106.651368950593,107.323129825795,2942776.44467362,0.585,1.0
2022-06-09,112.71,115.18,112.69,114.2,971642,105.158567005698,107.463080008129,105.139906981386,106.548738816881,1041415.57781085,0.0,1.0
2022-06-10,109.96,111.36,109.42,111.1,1408072,102.592813662909,103.899015364692,102.088993006507,103.656435048647,1509185.60074522,0.0,1.0
2022-06-13,107.76,109.67,106.61,107.6,1472653,100.540210988679,102.322243310397,99.4672595907854,100.390930794189,1578404.16008147,0.0,1.0
2022-06-14,108.45,110.72,107.46,109.63,1422924,101.183981827415,103.301894586734,100.260310624011,102.284923261775,1525104.12234231,0.0,1.0
2022-06-15,110.32,111.55,108.65,109.14,1489690,102.928694100511,104.076285595649,101.370582070527,101.827752666151,1596664.58645164,0.0,1.0
2022-06-16,108.27,109.59,107.78,108.64,1283928,101.016041608614,102.247603213152,100.55887101299,101.361252058371,1376126.82447603,0.0,1.0
2022-06-17,108.11,109.13,107.17,107.25,1314800,100.866761414124,101.818422653995,99.9897402714987,100.064380368743,1409215.7417091,0.0,1.0
2022-06-21,109.25,111.15,109.05,109.05,1287243,101.930382799862,103.703085109425,101.74378255675,101.74378255675,1379679.87450931,0.0,1.0
2022-06-22,109.92,111.3,107.96,108.08,1273157,102.555493614287,103.843035291759,100.726811231791,100.838771377658,1364582.35934525,0.0,1.0
2022-06-23,109.5,111.34,109.38,110.43,1673417,102.163633103752,103.880355340381,102.051672957885,103.031324234222,1793585.01585307,0.0,1.0
2022-06-24,113.77,113.96,109.43,109.43,1800730,106.147548294191,106.324818525147,102.098323018663,102.098323018663,1930040.35790068,0.0,1.0
2022-06-27,113.42,114.55,112.11,114.31,907714,105.820997868745,106.875289242327,104.598766276362,106.651368950593,972896.910381601,0.0,1.0
2022-06-28,111.01,114.68,110.76,113.76,1354687,103.572464939247,106.99657940035,103.339214635357,106.138218282035,1451967.02577477,0.0,1.0
2022-06-29,112.55,113.3,110.37,111.34,839288,105.009286811208,105.709037722878,102.975344161289,103.880355340381,899557.241730717,0.0,1.0
2022-06-30,112.47,112.66,109.95,110.57,1106040,104.934646713963,105.11191694492,102.583483650754,103.161944404401,1185464.69345903,0.0,1.0
2022-07-01,113.19,113.38,110.645,112.5,504879,105.606407589166,105.783677820122,103.231919495568,104.96263675043,541134.343214442,0.0,1.0
2022-07-05,113.31,113.44,110.74,111.89,1350800,105.718367735033,105.839657893056,103.320554611046,104.393506008939,1447800.90044163,0.0,1.0
2022-07-06,113.64,114.04,112.384,113.2,1028510,106.026258136168,106.399458622392,104.854408609425,105.615737601322,1102367.26688867,0.0,1.0
2022-07-07,113.28,113.5,110.27,112.89,1804656,105.690377698566,105.89563796599,102.882044039733,105.326507224498,1934248.28382247,0.0,1.0
2022-07-08,112.75,113.06,111.67,112.51,993558,105.19588705432,105.485117431143,104.188245741516,104.971966762586,1064905.36499925,0.0,1.0
2022-07-11,111.67,112.9,111.12,111.69,697675,104.188245741516,105.335837236654,103.675095072958,104.206905765827,747775.017186563,0.0,1.0
2022-07-12,110.69,112.35,110.16,110.78,1236208,103.273904550268,104.822686568096,102.779413906021,103.357874659668,1324980.05295613,0.0,1.0
2022-07-13,110.92,112.05,109.34,109.61,1109271,103.488494829846,104.542786203428,102.014352909263,102.266263237464,1188927.71145528,0.0,1.0
2022-07-14,110.82,111.62,109.0,109.11,797014,103.39519470829,104.141595680738,101.697132495972,101.799762629684,854247.547279083,0.0,1.0
2022-07-15,111.66,113.355,111.14,111.85,803560,104.17891572936,105.760352789733,103.693755097269,104.356185960317,861263.615308614,0.0,1.0
2022-07-18,112.43,113.69,112.12,112.53,726547,104.897326665341,106.072908196946,104.608096288518,104.990626786897,778720.314490051,0.0,1.0
2022-07-19,115.43,115.67,113.01,113.15,905622,107.696330312019,107.920250603753,105.438467370365,105.569087540544,970654.683935258,0.0,1.0
2022-07-20,114.75,115.59,114.675,115.59,780112,107.061889485439,107.845610506509,106.991914394272,107.845610506509,836131.815254156,0.0,1.0
2022-07-21,116.04,116.57,114.38,114.76,796779,108.26546105351,108.759951697757,106.716679035682,107.071219497594,853995.671937357,0.0,1.0
2022-07-22,115.56,117.46,115.13,116.16,657267,107.817620470042,109.590322779605,107.416429947351,108.377421199378,704465.32012923,0.0,1.0
2022-07-25,117.28,117.6,115.58,116.1,773939,109.422382560804,109.720942949783,107.836280494353,108.321441126444,829515.532341495,0.0,1.0
2022-07-26,116.79,117.61,116.41,116.99,1146291,108.96521196518,109.730272961939,108.610671503267,109.151812208292,1228606.11635189,0.0,1.0
2022-07-27,122.46,122.955,119.07,119.2,1812745,114.255328857402,114.717164459103,111.092454736655,111.213744894678,1942918.15462766,0.0,1.0
2022-07-28,124.29,124.965,121.77,122.52,1099525,115.962721081875,116.592496902378,113.611558018666,114.311308930335,1178481.85153841,0.0,1.0
2022-07-29,126.68,127.47,123.98,124.54,1137119,118.192593987062,118.929664947354,115.673490705052,116.195971385765,1218775.47535481,0.0,1.0
2022-08-01,125.49,126.46,124.03,125.72,1293002,117.082322540547,117.987333719639,115.72014076583,117.296912820125,1385852.42809655,0.0,1.0
2022-08-02,124.98,126.59,124.62,125.49,981334,116.606491920611,118.108623877662,116.27061148301,117.082322540547,1051803.55998962,0.0,1.0
2022-08-03,125.04,125.72,124.395,125.14,680734,116.662471993545,117.296912820125,116.060686209509,116.755772115101,729617.484573014,0.0,1.0
2022-08-04,126.25,126.76,125.24,125.24,747189,117.791403464372,118.267234084307,116.849072236657,116.849072236657,800844.615783294,0.0,1.0
2022-08-05,127.06,127.13,124.69,125.05,754000,118.547134448975,118.612444534064,116.335921568099,116.6718020057,808144.713453496,0.0,1.0
2022-08-08,127.29,128.71,127.29,128.09,793922,118.761724728553,120.086586454648,118.761724728553,119.508125701001,850933.510867945,0.0,1.0
2022-08-09,126.19,127.79,126.07,127.51,1018685,117.735423391438,119.228225336333,117.623463245571,118.966984995976,1091836.73398459,0.0,1.0
2022-08-10,128.76,128.9,127.528,127.9,1039830,120.133236515426,120.263856685604,118.983779017857,119.330855470045,1114500.15569012,0.0,1.0
2022-08-11,126.99,129.71,126.6,129.5,1304696,118.481824363886,121.019587670207,118.117953889817,120.82365741494,1398386.17382483,0.0,1.0
2022-08-12,128.2,128.53,126.7,127.18,797372,119.610755834712,119.918646235847,118.211254011373,118.659094594842,854631.255246479,0.0,1.0
2022-08-15,127.32,128.29,126.915,127.08,890447,118.78971476502,119.694725944113,118.411849272719,118.565794473286,954389.967719533,0.0,1.0
2022-08-16,128.47,128.56,127.01,127.24,733368,119.862666162913,119.946636272314,118.500484388197,118.715074667775,786031.130259904,0.0,1.0
2022-08-17,128.04,128.54,127.27,127.29,695365,119.461475640223,119.927976248003,118.743064704242,118.761724728553,745299.136167893,0.0,1.0
2022-08-18,127.42,129.01,127.27,128.05,744513,118.883014886576,120.366486819316,118.743064704242,119.470805652379,797976.452317513,0.0,1.0
2022-08-19,126.72,127.48,126.226,126.42,774391,118.229914035685,118.93899495951,117.769011435198,117.950013671017,829999.990445578,0.0,1.0
2022-08-22,124.81,125.54,124.35,124.78,929576,116.447881713966,117.128972601324,116.018701154809,116.419891677499,996328.819831896,0.0,1.0
2022-08-23,124.54,125.485,124.24,124.39,822030,116.195971385765,117.077657534469,115.916071021097,116.056021203431,881059.945358328,0.0,1.0
2022-08-24,124.99,125.21,123.3,123.95,1248815,116.615821932767,116.82108220019,115.039049878471,115.645500668585,1338492.36118227,0.0,1.0
2022-08-25,126.21,126.27,124.96,125.6,1115304,117.754083415749,117.810063488683,116.5878318963,117.184952674258,1195393.94097287,0.0,1.0
2022-08-26,123.47,126.75,123.38,126.46,808117,115.197660085117,118.257904072151,115.113689975716,117.987333719639,866147.853318167,0.0,1.0
2022-08-29,122.83,124.2,122.48,122.78,1002711,114.600539307159,115.878750972475,114.273988881713,114.553889246381,1074715.64160699,0.0,1.0
2022-08-30,119.06,123.15,118.84,122.94,1204494,111.0831247245,114.899099696138,110.877864457077,114.70316944087,1290988.6717327,0.0,1.0
2022-08-31,118.91,119.84,118.55,118.88,1088827,110.943174542166,111.810865672636,110.607294104564,110.915184505699,1167015.62853505,0.0,1.0
2022-09-01,117.34,118.11,116.45,118.11,1470259,109.478362633738,110.196773569718,108.64799155189,110.196773569718,1575838.24702576,0.0,1.0
2022-09-02,117.0,118.5467,116.52,118.26,1448417,109.161142220447,110.604215200553,108.713301636979,110.336723752052,1552427.77377477,0.0,1.0
2022-09-06,116.45,117.615,115.27,116.75,2254197,108.64799155189,109.734937968016,107.54705011753,108.927891916558,2416070.80720521,0.0,1.0
2022-09-07,118.62,118.7,115.38,115.38,2434705,111.19228586672,111.267276448994,108.155167284625,108.155167284625,2597344.81442511,0.557,1.0
2022-09-08,119.37,120.0,117.54,117.79,1224274,111.895322575539,112.485873410946,110.179913006022,110.414258575628,1306056.26773489,0.0,1.0
2022-09-09,122.01,122.2,120.115,120.42,1394735,114.370011790579,114.54811442348,112.593672372965,112.879573967884,1487904.16898442,0.0,1.0
2022-09-12,123.95,125.45,123.54,123.83,1334210,116.188533410723,117.59460682836,115.804206676569,116.076047537312,1423336.06118775,0.0,1.0
2022-09-13,120.49,123.36,120.115,121.54,1241827,112.945190727374,115.635477866453,112.593672372965,113.92944211972,1324781.8190964,0.0,1.0
2022-09-14,119.89,120.61,118.87,120.43,1087836,112.382761360319,113.057676600785,111.426631436326,112.888947790669,1160504.12413207,0.0,1.0
2022-09-15,118.53,121.23,118.15,119.91,1224798,111.107921461662,113.638853613408,110.751716195861,112.401509005888,1306615.27126212,0.0,1.0
2022-09-16,116.49,117.37,115.6,116.36,1392678,109.195661613676,110.020558018689,108.361391385878,109.073801917481,1485709.76009986,0.0,1.0
2022-09-19,117.87,118.06,115.29,115.34,1146288,110.489249157902,110.667351790802,108.070802879566,108.117671993488,1222860.75423418,0.0,1.0
2022-09-20,116.83,117.66,115.65,117.24,885605,109.51437158834,110.292398879433,108.408260499799,109.898698322494,944763.967042805,0.0,1.0
2022-09-21,114.45,116.97,114.42,116.84,1042915,107.28340176569,109.64560510732,107.255280297337,109.523745411124,1112582.37327978,0.0,1.0
2022-09-22,113.81,114.47,113.27,113.94,1119107,106.683477107498,107.302149411258,106.177290677149,106.805336803693,1193864.04646018,0.0,1.0
2022-09-23,111.1,112.41,110.31,112.34,1516383,104.143171132968,105.371141917704,103.402639133012,105.305525158214,1617678.33135118,0.0,1.0
2022-09-26,109.35,111.81,109.07,110.06,1313018,102.502752145725,104.808712550649,102.240285107766,103.168293563406,1400728.42235376,0.0,1.0
2022-09-27,108.69,110.265,108.48,109.92,1599933,101.884079841964,103.360456930483,101.687229563495,103.037060044427,1706809.52352652,0.0,1.0
2022-09-28,111.78,112.3101,107.24,108.53,1733409,104.780591082296,105.277497428089,100.524875538249,101.734098677416,1849201.80367963,0.0,1.0
2022-09-29,109.99,111.18,108.85,111.18,894976,103.102676803916,104.218161715242,102.034061006512,104.218161715242,954760.95569481,0.0,1.0
2022-09-30,107.99,110.52,107.84,109.77,1176174,101.227912247067,103.599489411481,101.087304905304,102.896452702663,1254743.1576974,0.0,1.0
2022-10-03,112.82,113.45,108.98,109.3,1275967,105.755468651858,106.346019487265,102.155920702707,102.455883031803,1361202.39241615,0.0,1.0
2022-10-04,115.69,115.74,113.66,114.51,1590327,108.445755790936,108.492624904857,106.542869765734,107.339644702395,1696561.83672776,0.0,1.0
2022-10-05,113.74,114.78,113.24,114.18,731158,106.617860348008,107.59273791757,106.149169208796,107.030308550515,779999.81099371,0.0,1.0
2022-10-06,112.24,113.75,111.29,112.98,786590,105.211786930372,106.627234170793,104.321273765868,105.905449816406,839134.703209891,0.0,1.0
2022-10-07,109.78,111.66,109.1,111.64,1121227,102.905826525447,104.668105208885,102.268406576118,104.649357563317,1196125.66378408,0.0,1.0
2022-10-10,108.84,110.92,108.67,110.56,536064,102.024687183728,103.974442322851,101.865332196396,103.636984702618,571873.409961364,0.0,1.0
2022-10-11,107.93,109.69,107.08,108.23,776606,101.171669310362,102.821462120389,100.374894373701,101.452883993889,828483.765775082,0.0,1.0
2022-10-12,106.95,109.1,106.91,107.85,1075309,100.253034677506,102.268406576118,100.215539386369,101.096678728088,1147140.3127092,0.0,1.0
2022-10-13,109.82,110.37,103.79,104.58,1366084,102.943321816584,103.458882069718,97.2909066776841,98.0314386776395,1457339.26429244,0.0,1.0
2022-10-14,107.03,110.83,106.79,110.68,811350,100.32802525978,103.890077917793,100.103053512958,103.749470576029,865548.686672022,0.0,1.0
2022-10-17,111.15,111.76,107.53,107.98,1233705,104.190040246889,104.761843436728,100.796716398992,101.218538424283,1316117.26442436,0.0,1.0
2022-10-18,113.5,114.56,112.78,113.43,1522240,106.392888601186,107.386513816316,105.717973360721,106.327271841697,1623926.58260877,0.0,1.0
2022-10-19,112.91,113.54,111.72,113.28,937063,105.839833056916,106.430383892323,104.724348145591,106.186664499933,999659.393577306,0.0,1.0
2022-10-20,109.68,113.0,109.33,111.83,1608074,102.812088297605,105.924197461974,102.484004500156,104.827460196217,1715494.3474104,0.0,1.0
2022-10-21,112.82,113.42,109.07,109.79,1535634,105.755468651858,106.317898018913,102.240285107766,102.915200348231,1638215.31017305,0.0,1.0
2022-10-24,113.43,113.82,111.91,113.5,994553,106.327271841697,106.692850930282,104.902450778491,106.392888601186,1060989.76147867,0.0,1.0
2022-10-25,115.5,116.0,113.26,113.26,1509095,108.267653158036,108.736344297248,106.167916854365,106.167916854365,1609903.48839997,0.0,1.0
2022-10-26,119.37,120.74,115.06,115.11,2444613,111.895322575539,113.17953629698,107.855204955529,107.90207406945,2607914.67501245,0.0,1.0
2022-10-27,117.99,120.64,117.49,119.83,1746154,110.601735031313,113.085798069138,110.1330438921,112.326518423614,1862798.17763863,0.0,1.0
2022-10-28,119.09,119.65,117.28,117.46,1142076,111.63285553758,112.157789613497,109.936193613631,110.104922423748,1218367.39000387,0.0,1.0
2022-10-31,118.44,119.08,116.54,118.02,1018492,111.023557056604,111.623481714795,109.242530727597,110.629856499665,1086527.9016281,0.0,1.0
2022-11-01,117.94,120.79,116.91,120.37,1030152,110.554865917391,113.226405410901,109.589362170614,112.832704853963,1098966.79690955,0.0,1.0
2022-11-02,116.06,120.07,115.96,117.52,1470140,108.792587233953,112.551490170436,108.698849006111,110.161165360453,1568346.27007335,0.0,1.0
2022-11-03,115.74,117.53,114.7,114.7,1156844,108.492624904857,110.170539183237,107.517747335296,107.517747335296,1234121.9016262,0.0,1.0
2022-11-04,119.24,120.22,117.59,118.07,1002380,111.773462879343,112.692097512199,110.226782119943,110.676725613587,1069339.60996648,0.0,1.0
2022-11-07,120.15,120.33,118.87,119.11,904660,112.62648075271,112.795209562826,111.426631436326,111.651603183148,965091.852942272,0.0,1.0
2022-11-08,121.51,123.05,120.385,120.53,1184031,113.901320651367,115.344889360141,112.846765588139,112.982686018511,1263125.01020394,0.0,1.0
2022-11-09,119.19,121.49,118.95,120.52,849901,111.726593765422,113.882573005799,111.5016220186,112.973312195727,906674.917546363,0.0,1.0
2022-11-10,123.35,124.19,122.1,123.07,1033654,115.626104043668,116.413505157545,114.454376195638,115.363637005709,1102702.73269648,0.0,1.0
2022-11-11,122.19,125.225,120.99,124.28,1916204,114.538740600696,117.383695815714,113.413881866586,116.497869562603,2044207.62383149,0.0,1.0
2022-11-14,121.31,123.25,121.27,122.19,1190441,113.713844195682,115.532365815826,113.676348904545,114.538740600696,1269963.20220686,0.0,1.0
2022-11-15,121.39,123.02,120.15,122.75,1333766,113.788834777956,115.316767891788,112.62648075271,115.063674676614,1422862.40171048,0.0,1.0
2022-11-16,122.77,123.12,120.97,121.27,1126374,115.082422322182,115.410506119631,113.395134221018,113.676348904545,1201616.48659828,0.0,1.0
2022-11-17,123.61,124.52,121.3,121.77,1161216,115.869823436059,116.722841309425,113.704470372898,114.145040043757,1238785.95395642,0.0,1.0
2022-11-18,124.42,124.48,123.18,123.78,794010,116.629103081583,116.685346018288,115.466749056336,116.029178423391,847050.363843535,0.0,1.0
2022-11-21,124.18,124.41,122.945,123.68,1054242,116.404131334761,116.619729258798,115.246464220906,115.935440195548,1124666.02395327,0.0,1.0
2022-11-22,125.36,125.9408,124.745,124.84,952148,117.510242423302,118.054674050611,116.933752322071,117.022803638521,1015752.08099759,0.0,1.0
2022-11-23,126.37,126.97,124.99,125.25,1132500,118.45699852451,119.019427891565,117.163410980285,117.407130372675,1208151.70722385,0.0,1.0
2022-11-25,127.67,128.18,126.04,126.4,457515,119.675595486462,120.153660448459,118.14766237263,118.485119992863,488077.287709068,0.0,1.0
2022-11-28,126.02,127.63,125.61,125.99,717254,118.128914727062,119.638100195325,117.744587992908,118.100793258709,765167.015110933,0.0,1.0
2022-11-29,125.22,126.64,124.26,126.57,1022315,117.379008904322,118.710091739685,116.479121917035,118.644474980195,1090606.2804155,0.0,1.0
2022-11-30,128.43,128.61,125.22,125.65,841158,120.388006018065,120.556734828181,117.379008904322,117.782083284045,897347.879686531,0.0,1.0
2022-12-01,128.46,129.89,127.79,128.9,1199437,120.416127486418,121.756584144565,119.788081359873,120.828575688925,1279560.14062468,0.0,1.0
2022-12-02,127.83,128.24,126.39,127.92,1058571,119.82557665101,120.209903385164,118.475746170079,119.909941056068,1129284.20385665,0.0,1.0
2022-12-05,126.7,127.74,126.215,127.59,891903,118.766334676391,119.741212245952,118.311704271355,119.600604904188,951482.677375776,0.0,1.0
2022-12-06,125.5,126.96,124.77,126.66,1898474,117.641475942281,119.010054068781,116.957186879031,118.728839385254,2025293.24875946,0.0,1.0
2022-12-07,124.79,126.27,124.37,124.52,1619853,117.479308808114,118.872604561267,117.083914067354,117.225126474768,1720655.815231,0.537,1.0
2022-12-08,125.98,127.36,125.18,125.29,702763,118.599593906933,119.898748055143,117.846461067391,117.950016832828,746495.665149361,0.0,1.0
2022-12-09,124.56,125.93,124.47,125.83,446163,117.262783116745,118.552523104461,117.178055672297,118.458381499519,473927.548049677,0.0,1.0
2022-12-12,127.04,127.08,124.47,124.81,2030401,119.597494919327,119.635151561304,117.178055672297,117.498137129102,2156752.05583521,0.0,1.0
2022-12-13,127.21,129.47,126.47,128.89,996378,119.757535647729,121.885135919436,119.060887771153,121.339114610768,1058382.211144,0.0,1.0
2022-12-14,125.83,127.64,125.13,126.86,1545394,118.458381499519,120.162344548983,117.799390264919,119.428040030429,1641563.26093979,0.0,1.0
2022-12-15,123.17,124.47,122.1,124.29,1310037,115.95421480804,117.178055672297,114.946899635152,117.0086007834,1391560.08737693,0.0,1.0
2022-12-16,121.6,122.41,120.85,122.22,1355000,114.476191610438,115.238738610475,113.770129573368,115.059869561084,1439321.11718657,0.0,1.0
2022-12-19,119.85,122.86,119.31,122.3,979948,112.82871352394,115.662375832718,112.320348857248,115.135182845038,1040929.7787046,0.0,1.0
2022-12-20,119.59,120.025,118.67,119.65,1166497,112.583945351088,112.993461332589,111.717842585615,112.640430314054,1239087.64961977,0.0,1.0
2022-12-21,121.34,121.42,120.25,120.82,1010526,114.231423437587,114.306736721541,113.205279943711,113.741887091885,1073410.63562072,0.0,1.0
2022-12-22,119.63,121.1,118.58,120.55,890085,112.621601993065,114.005483585724,111.633115141166,113.487704758539,945474.639550562,0.0,1.0
2022-12-23,120.44,120.67,118.88,119.34,660782,113.384148993102,113.60067468447,111.915539955994,112.348591338731,701902.204027141,0.0,1.0
2022-12-27,121.54,121.68,120.15,120.15,413245,114.419706647473,114.551504894393,113.111138338768,113.111138338768,438961.073853699,0.0,1.0
2022-12-28,119.29,121.45,119.19,121.27,576157,112.30152053626,114.334979203024,112.207378931317,114.165524314127,612011.023553403,0.0,1.0
2022-12-29,120.43,120.64,119.51,120.12,822737,113.374734832608,113.572432202988,112.508632067134,113.082895857285,873935.599993154,0.0,1.0
2022-12-30,118.88,120.0,118.26,119.5,846719,111.915539955994,112.969925931354,111.331862005349,112.49921790664,899409.990422951,0.0,1.0
2023-01-03,119.17,120.65,118.21,118.47,798036,112.188550610329,113.581846363482,111.284791202878,111.529559375729,847697.466476085,0.0,1.0
2023-01-04,120.98,121.04,119.7,120.41,806386,113.892513659793,113.948998622759,112.687501116525,113.355906511619,856567.083692701,0.0,1.0
2023-01-05,118.15,120.67,117.94,120.52,868327,111.228306239912,113.60067468447,111.030608869532,113.459462277056,922362.647766245,0.0,1.0
2023-01-06,122.32,122.65,118.46,119.15,973093,115.154011166027,115.464678462338,111.520145215235,112.16972228934,1033648.19475013,0.0,1.0
2023-01-09,123.08,124.77,122.57,122.83,873998,115.869487363592,117.460480487125,115.389365178384,115.634133351235,928386.551866291,0.0,1.0
2023-01-10,121.53,121.71,120.45,120.69,864984,114.410292486979,114.579747375876,113.393563153596,113.619503005459,918811.614190776,0.0,1.0
2023-01-11,122.46,123.22,120.49,122.25,934736,115.285809412947,116.001285610512,113.431219795573,115.088112042567,992904.253722877,0.0,1.0
2023-01-12,123.13,123.4,121.44,123.0,959881,115.916558166063,116.170740499409,114.32556504253,115.794174079638,1019614.01718536,0.0,1.0
2023-01-13,123.69,124.35,122.26,122.32,789552,116.443751153743,117.065085746365,115.097526203061,115.154011166027,838685.510492169,0.0,1.0
2023-01-17,124.46,125.55,123.89,124.13,761366,117.168641511802,118.194785005679,116.632034363628,116.857974215491,808745.506795478,0.0,1.0
2023-01-18,122.86,125.265,122.82,124.78,862015,115.662375832718,117.926481431592,115.624719190741,117.469894647619,915657.854488248,0.0,1.0
2023-01-19,121.62,123.54,121.6,122.88,743372,114.495019931427,116.302538746329,114.476191610438,115.681204153706,789631.747251081,0.0,1.0
2023-01-20,123.31,123.78,121.15,121.58,820101,116.08601305496,116.528478598191,114.052554388196,114.45736328945,871135.562749686,0.0,1.0
2023-01-23,123.64,124.165,122.475,123.14,936293,116.396680351271,116.890923777221,115.299930653688,115.925972326558,994558.145220642,0.0,1.0
2023-01-24,124.02,125.54,121.96,122.9,895207,116.754418450054,118.185370845185,114.815101388233,115.700032474695,950915.379596485,0.0,1.0
2023-01-25,118.18,120.17,117.11,119.83,2730350,111.256548721395,113.129966659757,110.249233548507,112.809885202951,2900258.6068711,0.0,1.0
2023-01-26,118.52,119.13,116.48,118.9,1369191,111.5766301782,112.150893968351,109.656141437367,111.934368276983,1454395.21753639,0.0,1.0
2023-01-27,118.29,119.52,117.9,118.11,909773,111.360104486832,112.518046227628,110.992952227555,111.190649597935,966387.816048838,0.0,1.0
2023-01-30,117.4,119.66,117.33,117.8,1184695,110.522244202841,112.649844474548,110.456345079381,110.898810622612,1258418.10400394,0.0,1.0
2023-01-31,119.09,119.1,117.24,117.52,825218,112.113237326374,112.122651486869,110.371617634933,110.635214128772,876570.991647579,0.0,1.0
2023-02-01,119.42,120.035,117.53,118.35,1586374,112.423904622686,113.002875493084,110.644628289267,111.416589449798,1685093.43022562,0.0,1.0
2023-02-02,119.69,120.255,117.69,119.81,1450694,112.678086956031,113.209987023958,110.795254857175,112.791056881962,1540970.11717775,0.0,1.0
2023-02-03,119.86,120.305,118.36,118.71,1204629,112.838127684434,113.257057826429,111.426003610292,111.755499227592,1279592.58898549,0.0,1.0
2023-02-06,118.36,119.93,118.27,118.91,804181,111.426003610292,112.904026807894,111.341276165843,111.943782437477,854224.86740975,0.0,1.0
2023-02-07,118.12,119.28,117.04,117.86,1106021,111.200063758429,112.292106375766,110.183334425047,110.955295585578,1174848.25192015,0.0,1.0
2023-02-08,117.4,118.96,117.2,118.0,626831,110.522244202841,111.990853239949,110.333960992956,111.087093832498,665838.446647362,0.0,1.0
2023-02-09,116.71,118.81,116.35,118.21,697373,109.872667128736,111.849640832535,109.533757350942,111.284791202878,740770.247568817,0.0,1.0
2023-02-10,119.85,120.07,116.17,116.67,1301845,112.82871352394,113.035825054814,109.364302462045,109.835010486759,1382858.30243819,0.0,1.0
2023-02-13,120.78,121.12,119.45,119.47,972052,113.704230449908,114.024311906713,112.452147104168,112.470975425157,1032542.41372947,0.0,1.0
2023-02-14,119.56,120.91,118.66,120.6,1004128,112.555702869605,113.826614536333,111.70842842512,113.534775561011,1066614.49059655,0.0,1.0
2023-02-15,118.56,118.64,116.93,118.38,705923,111.614286820178,111.689600104132,110.07977865961,111.44483193128,749852.310706782,0.0,1.0
2023-02-16,117.44,118.5,116.5,117.21,767904,110.559900844818,111.557801857212,109.674969758356,110.34337515345,815690.363964603,0.0,1.0
2023-02-17,116.75,117.5694,116.27,116.52,621736,109.910323770713,110.681720081614,109.458444066988,109.693798079345,660426.386800818,0.0,1.0
2023-02-21,116.25,117.36,115.73,116.15,1828263,109.439615745999,110.484587560864,108.950079400296,109.345474141056,1942035.08757998,0.0,1.0
2023-02-22,115.32,116.55,114.83,116.52,1293422,108.564098820031,109.722040560827,108.102804955811,109.693798079345,1373911.14246028,0.0,1.0
2023-02-23,116.08,116.22,114.605,116.04,709134,109.279575017596,109.411373264516,107.89098634469,109.241918375619,753263.129974157,0.0,1.0
2023-02-24,115.24,115.33,113.8,114.64,605496,108.488785536077,108.573512980525,107.1331464249,107.92393590642,643175.777986713,0.0,1.0
2023-02-27,115.93,117.32,115.68,116.5,1018660,109.138362610182,110.446930918887,108.903008597825,109.674969758356,1082050.81124227,0.0,1.0
2023-02-28,113.89,115.69,113.66,115.23,1357747,107.217873869349,108.912422758319,107.001348177981,108.479371375582,1442239.06191639,0.0,1.0
2023-03-01,115.63,116.19,113.67,114.04,945080,108.855937795354,109.383130783033,107.010762338475,107.359086276763,1003891.95677541,0.0,1.0
2023-03-02,117.92,118.07,114.58,115.21,1028524,111.011780548544,111.152992955958,107.867450943454,108.460543054594,1092528.64408354,0.0,1.0
2023-03-03,119.31,119.46,117.62,118.07,857682,112.320348857248,112.461561264663,110.729355733715,111.152992955958,911055.213602078,0.0,1.0
2023-03-06,118.03,119.46,117.8,119.46,821881,111.115336313981,112.461561264663,110.898810622612,112.461561264663,873026.33144975,0.0,1.0
2023-03-07,116.3,117.99,115.94,117.66,1245484,109.48668654847,111.077679672004,109.147776770676,110.767012375692,1322989.97957048,0.0,1.0
2023-03-08,117.57,118.1,116.3,116.51,848962,110.682284931244,111.181235437441,109.48668654847,109.68438391885,901792.571430953,0.0,1.0
2023-03-09,116.1,118.22,115.91,117.38,1022189,109.837834734907,111.843486842039,109.658082895117,111.048794497704,1080466.88271327,0.573,1.0
2023-03-10,115.46,118.11,115.4,116.07,1376765,109.232354853509,111.739419987423,109.175591114628,109.809452865466,1455258.2621988,0.0,1.0
2023-03-13,116.2,117.71,114.19,114.57,1219560,109.932440966375,111.36099506155,108.030855713859,108.390359393439,1289090.56102325,0.0,1.0
2023-03-14,116.17,118.24,114.49,117.26,1019958,109.904059096935,111.862408088332,108.314674408264,110.935267019941,1078108.68710039,0.0,1.0
2023-03-15,115.19,116.235,113.94,114.78,1378822,108.976918028544,109.965553147389,107.794340135188,108.589032479523,1457432.53758011,0.0,1.0
2023-03-16,118.49,118.71,114.14,114.56,1353303,112.098923667004,112.307057376234,107.983552598125,108.380898770292,1430458.62729545,0.0,1.0
2023-03-17,115.24,118.75,115.11,118.72,1170492,109.024221144278,112.344899868822,108.901233043369,112.316517999381,1237225.05571946,0.0,1.0
2023-03-20,115.33,116.37,114.41,115.5,768007,109.1093667526,110.093271559872,108.23898942309,109.270197346096,811793.248794466,0.0,1.0
2023-03-21,114.84,116.38,114.24,116.13,1195881,108.645796218404,110.102732183019,108.078158829593,109.866216604348,1264061.55433685,0.0,1.0
2023-03-22,113.87,116.095,113.84,114.99,1214450,107.72811577316,109.833104423334,107.699733903719,108.787705565607,1283689.2254868,0.0,1.0
2023-03-23,112.64,115.2,112.245,115.2,1115149,106.564459126098,108.986378651691,106.190764511797,108.986378651691,1178726.79493793,0.0,1.0
2023-03-24,113.68,113.74,111.45,111.89,1157614,107.54836393337,107.605127672251,105.438644971623,105.854912390084,1223612.84455735,0.0,1.0
2023-03-27,114.6,114.92,113.21,114.32,1139861,108.41874126288,108.721481203579,107.103714645468,108.153843814768,1204847.69587271,0.0,1.0
2023-03-28,114.94,115.31,114.13,114.67,1164609,108.740402449873,109.090445506306,107.974091974978,108.484965624908,1231006.64926918,0.0,1.0
2023-03-29,115.32,116.06,114.94,115.68,701544,109.099906129453,109.79999224232,108.740402449873,109.440488562739,741541.005397432,0.0,1.0
2023-03-30,116.3,116.64,114.99,116.46,969594,110.027047197844,110.348708384837,108.787705565607,110.178417168194,1024873.29317522,0.0,1.0
2023-03-31,117.97,118.04,116.125,116.37,749070,111.606971263368,111.673195625396,109.861486292774,110.093271559872,791776.596924859,0.0,1.0
2023-04-03,119.21,119.76,117.65,117.77,1358128,112.780088533577,113.300422806653,111.304231322668,111.417758800431,1435558.71417673,0.0,1.0
2023-04-04,120.29,120.97,119.65,119.94,1781200,113.801835833436,114.445158207422,113.196355952038,113.470714023297,1882751.24413282,0.0,1.0
2023-04-05,117.07,121.3,116.88,120.33,1644430,110.755515180151,114.757358771268,110.575763340361,113.839678326024,1738183.60003892,0.0,1.0
2023-04-06,118.52,118.59,117.54,118.49,1278019,112.127305536444,112.193529898472,111.200164468053,112.098923667004,1350882.47376789,0.0,1.0
2023-04-10,117.85,118.115,117.22,117.55,800216,111.493443785605,111.744150298997,110.897424527354,111.2096250912,845838.574879287,0.0,1.0
2023-04-11,118.88,119.51,117.77,118.06,817352,112.467887969731,113.063907227982,111.417758800431,111.692116871689,863951.546650818,0.0,1.0
2023-04-12,120.76,121.51,119.02,119.34,995061,114.246485121338,114.956031857352,112.600336693787,112.903076634486,1051792.23879297,0.0,1.0
2023-04-13,121.43,121.9,119.77,121.51,1154937,114.880346872177,115.324996160079,113.3098834298,114.956031857352,1220783.22122446,0.0,1.0
2023-04-14,122.38,122.42,121.26,121.38,669585,115.779106071128,115.816948563715,114.719516278681,114.833043756443,707759.932518899,0.0,1.0
2023-04-17,122.41,123.61,121.83,122.72,965057,115.807487940568,116.94276271819,115.258771798051,116.10076725812,1020077.62598758,0.0,1.0
2023-04-18,122.65,123.36,122.25,123.01,624935,116.034542896093,116.706247139519,115.656117970219,116.375125329379,660564.309876562,0.0,1.0
2023-04-19,122.46,123.05,121.912,121.96,512255,115.854791056302,116.412967821966,115.336348907855,115.38175989896,541460.104740206,0.0,1.0
2023-04-20,122.65,123.64,121.88,122.01,753598,116.034542896093,116.97114458763,115.306074913785,115.429063014694,796562.750997075,0.0,1.0
2023-04-21,123.03,123.16,122.07,122.88,1379983,116.394046575673,116.517034676582,115.485826753575,116.25213722847,1458659.72947009,0.0,1.0
2023-04-24,124.4,124.79,122.95,123.2,1796119,117.690151946791,118.059116249518,116.318361590498,116.554877169169,1898520.81847102,0.0,1.0
2023-04-25,118.53,123.94,117.42,123.94,2814126,112.136766159591,117.254963282036,111.086636990291,117.254963282036,2974567.27354957,0.0,1.0
2023-04-26,116.67,118.61,116.27,117.97,1503834,110.377090254277,112.212451144766,109.998665328403,111.606971263368,1589571.82487605,0.0,1.0
2023-04-27,118.33,118.855,116.47,116.96,1237147,111.947553696654,112.444236411864,110.18787779134,110.651448325536,1307680.24557892,0.0,1.0
2023-04-28,119.27,120.07,117.46,117.53,835274,112.836852272458,113.593702124206,111.124479482878,111.190703844906,882895.330502911,0.0,1.0
2023-05-01,119.83,121.12,119.39,119.43,813485,113.366647168681,114.587067554625,112.95037975022,112.988222242807,859864.07805602,0.0,1.0
2023-05-02,118.37,119.11,117.1581,118.75,783044,111.985396189242,112.685482302108,110.838863270075,112.344899868822,827687.550646039,0.0,1.0
2023-05-03,117.98,118.95,116.21,118.48,2266306,111.616431886514,112.534112331759,109.941901589522,112.089463043857,2395514.5076834,0.0,1.0
2023-05-04,118.65,119.205,116.73,118.35,2842669,112.250293637353,112.775358222003,110.433853993158,111.966474942948,3004737.59061744,0.0,1.0
2023-05-05,121.82,122.21,119.0,119.69,1180350,115.249311174904,115.618275477631,112.581415447493,113.234198444625,1247645.08814965,0.0,1.0
2023-05-08,120.89,123.21,120.64,122.59,1497006,114.369473222247,116.564337792316,114.132957643576,115.977779157211,1582354.54130602,0.0,1.0
2023-05-09,120.3,120.675,118.9,120.4,1844123,113.811296456583,114.16606982459,112.486809216024,113.905902688052,1949261.66212887,0.0,1.0
2023-05-10,121.36,122.47,120.21,121.29,1238911,114.814122510149,115.864251679449,113.726150848262,114.747898148121,1309544.81620246,0.0,1.0
2023-05-11,119.98,121.66,119.85,121.3,1178390,113.508556515884,115.097941204555,113.385568414975,114.757358771268,1245573.34301239,0.0,1.0
2023-05-12,120.57,121.37,120.07,120.83,891310,114.066733281548,114.823583133296,113.593702124206,114.312709483366,942126.101172252,0.0,1.0
2023-05-15,121.44,121.69,120.29,120.97,937097,114.889807495324,115.126323073995,113.801835833436,114.445158207422,990523.547396767,0.0,1.0
2023-05-16,119.9,121.22,119.83,120.91,1219615,113.432871530709,114.681673786093,113.366647168681,114.388394468541,1289148.69672863,0.0,1.0
2023-05-17,119.16,120.2,118.3,120.14,1505222,112.732785417843,113.716690225115,111.919171827214,113.659926486234,1591038.95867733,0.0,1.0
2023-05-18,119.26,119.32,117.55,118.76,1595479,112.827391649311,112.884155388192,111.2096250912,112.354360491969,1686441.76523567,0.0,1.0
2023-05-19,119.5,120.08,118.76,119.86,1081010,113.054446604835,113.603162747353,112.354360491969,113.395029038122,1142641.43410061,0.0,1.0
2023-05-22,117.76,120.48,116.42,119.05,1130534,111.408298177284,113.981587673226,110.140574675606,112.628718563227,1194988.93725266,0.0,1.0
2023-05-23,115.52,117.32,115.3,116.85,1246424,109.28911859239,110.992030758822,109.080984883159,110.547381470921,1317486.15355771,0.0,1.0
2023-05-24,113.21,115.06,112.37,114.76,1615393,107.103714645468,108.853929927635,106.309022301133,108.570111233229,1707491.11863543,0.0,1.0
2023-05-25,113.71,114.33,111.995,112.87,1519481,107.57674580281,108.163304437915,105.954248933126,106.782053458475,1606110.90455096,0.0,1.0
2023-05-26,113.97,115.45,113.71,114.19,1076892,107.822722004628,109.222894230362,107.57674580281,108.030855713859,1138288.6552867,0.0,1.0
2023-05-30,114.32,115.3,114.13,114.58,761208,108.153843814768,109.080984883159,107.974091974978,108.399820016586,804606.618596366,0.0,1.0
2023-05-31,112.73,113.71,112.44,113.71,792423,106.649604734419,107.57674580281,106.375246663161,107.57674580281,837601.273932998,0.0,1.0
2023-06-01,115.06,115.4,113.36,113.36,1298669,108.853929927635,109.175591114628,107.245623992671,107.245623992671,1372709.78860695,0.0,1.0
2023-06-02,117.69,118.56,115.53,116.17,1082350,111.342073815256,112.165148029032,109.298579215537,109.904059096935,1144057.83128629,0.0,1.0
2023-06-05,116.86,118.39,116.85,117.02,911659,110.556842094067,112.004317435535,110.547381470921,110.708212064417,963635.255150954,0.0,1.0
2023-06-06,115.05,116.675,114.98,116.33,1054194,108.844469304488,110.381820565851,108.77824494246,110.055429067284,1114296.57818175,0.0,1.0
2023-06-07,116.75,116.92,113.81,114.95,1149016,110.452775239452,110.613605832949,107.671352034279,108.749863073019,1214524.64828683,0.0,1.0
2023-06-08,115.12,116.9,114.4,116.79,1349044,109.469816494495,111.162452642516,108.785154681812,111.057851532245,1418673.66049535,0.591,1.0
2023-06-09,114.19,115.7,114.0,115.49,1008326,108.585461653113,110.021349621378,108.404787008099,109.821656592679,1060369.81550835,0.0,1.0
2023-06-12,113.93,114.19,112.97,114.15,1062752,108.3382226652,108.585461653113,107.425340248289,108.547424885741,1117604.96324713,0.0,1.0
2023-06-13,115.1,115.38,114.13,114.32,1020816,109.450798110809,109.717055482408,108.528406502056,108.709081147069,1073504.4753264,0.0,1.0
2023-06-14,116.61,117.71,115.43,115.43,869193,110.886686079074,111.932697181784,109.764601441622,109.764601441622,914055.594174056,0.0,1.0
2023-06-15,117.96,118.24,116.34,116.49,806885,112.170426977854,112.436684349453,110.629937899318,110.77257577696,848531.624282678,0.0,1.0
2023-06-16,118.95,119.32,117.74,118.21,1637793,113.111836970293,113.463677068477,111.961224757312,112.408156773925,1722326.17353005,0.0,1.0
2023-06-20,117.4,119.01,117.37,118.03,1259184,111.637912234657,113.16889212135,111.609384659128,112.236991320754,1324175.61956258,0.0,1.0
2023-06-21,118.75,119.23,116.74,117.1,1165816,112.921653133437,113.378094341892,111.010305573031,111.352636479372,1225988.51644873,0.0,1.0
2023-06-22,119.95,119.96,118.44,118.44,777743,114.062756154575,114.072265346417,112.626868186309,112.626868186309,817885.486859316,0.0,1.0
2023-06-23,117.76,119.4,117.69,119.16,1091161,111.980243140998,113.53975060322,111.913678798098,113.311529998992,1147480.26755226,0.0,1.0
2023-06-26,118.79,119.245,117.84,117.84,781046,112.959689900808,113.392358129656,112.05631667574,112.05631667574,821358.968154677,0.0,1.0
2023-06-27,119.55,120.1,118.47,118.66,711734,113.682388480862,114.205394032217,112.655395761838,112.836070406851,748469.493270052,0.0,1.0
2023-06-28,119.07,119.545,117.5,119.08,789350,113.225947272407,113.677633884941,111.733004153085,113.23545646425,830091.57144764,0.0,1.0
2023-06-29,119.79,119.94,117.695,118.42,858016,113.91060908509,114.053246962732,111.91843339402,112.607849802624,902301.703638712,0.0,1.0
2023-06-30,121.07,121.715,120.1,120.15,1186903,115.12778564097,115.741128514832,114.205394032217,114.252939991431,1248163.90248422,0.0,1.0
2023-07-03,121.56,121.56,120.4011,120.95,225194,115.593736041268,115.593736041268,114.491715798604,115.013675338856,236817.180389663,0.0,1.0
2023-07-05,119.82,121.31,119.43,120.82,1136717,113.939136660618,115.356006245198,113.568278178748,114.8900558449,1195387.59843067,0.0,1.0
2023-07-06,117.2,118.89,117.02,118.89,996398,111.4477283978,113.054781819236,111.27656294463,113.054781819236,1047826.16280141,0.0,1.0
2023-07-07,115.58,117.3,115.49,116.98,1216839,109.907239319264,111.542820316228,109.821656592679,111.238526177258,1279645.02148448,0.0,1.0
2023-07-10,115.87,116.585,115.3,115.58,888537,110.183005882706,110.862913099467,109.640981947665,109.907239319264,934398.016873848,0.0,1.0
2023-07-11,115.61,116.105,114.72,115.53,1120087,109.935766894793,110.406471891012,109.089448820782,109.85969336005,1177899.25633505,0.0,1.0
2023-07-12,117.02,117.65,115.0,115.88,1558177,111.27656294463,111.875642030727,109.355706192381,110.192515074549,1638600.86719905,0.0,1.0
2023-07-13,118.61,119.78,117.04,117.16,1618372,112.788524447637,113.901099893247,111.295581328315,111.409691630429,1701902.77654636,0.0,1.0
2023-07-14,118.33,119.44,117.925,118.38,757746,112.522267076038,113.577787370591,112.137144806404,112.569813035253,796856.360167438,0.0,1.0
2023-07-17,117.56,118.33,117.07,118.26,987799,111.790059304142,112.522267076038,111.324108903844,112.455702733139,1038783.33335581,0.0,1.0
2023-07-18,117.46,117.5,116.13,117.05,1613975,111.694967385713,111.733004153085,110.430244870619,111.305090520158,1697278.82945108,0.0,1.0
2023-07-19,118.0,118.42,116.8,117.22,1202452,112.208463745226,112.607849802624,111.067360724088,111.466746781486,1264515.44976291,0.0,1.0
2023-07-20,117.66,118.63,117.48,118.29,865389,111.88515122257,112.807542831323,111.713985769399,112.484230308667,910055.254226264,0.0,1.0
2023-07-21,118.55,118.98,116.77,117.4,1468589,112.73146929658,113.140364545821,111.038833148559,111.637912234657,1544388.86529515,0.0,1.0
2023-07-24,118.95,119.715,118.38,118.42,1831070,113.111836970293,113.839290146268,112.569813035253,112.607849802624,1925578.9874335,0.0,1.0
2023-07-25,118.67,119.49,118.25,118.73,1870175,112.845579598694,113.625333329805,112.446193541296,112.902634749751,1966702.35590308,0.0,1.0
2023-07-26,118.67,119.96,114.41,116.91,3235427,112.845579598694,114.072265346417,108.794663873655,111.171961834359,3402420.57735369,0.0,1.0
2023-07-27,118.34,120.21,117.83,118.67,1203190,112.531776267881,114.309995142488,112.046807483898,112.845579598694,1265291.54095153,0.0,1.0
2023-07-28,120.8,121.88,118.78,118.95,1064342,114.871037461214,115.898030180238,112.950180708965,113.111836970293,1119277.02962909,0.0,1.0
2023-07-31,121.23,121.63,119.75,120.75,1648129,115.279932710455,115.660300384168,113.872572317718,114.823491502,1733195.65662688,0.0,1.0
2023-08-01,119.49,120.56,119.33,119.78,1880935,113.625333329805,114.642816856986,113.47318626032,113.901099893247,1978017.72336843,0.0,1.0
2023-08-02,116.8,119.06,116.75,118.68,928069,111.067360724088,113.216438080564,111.019814764874,112.855088790537,975970.424554176,0.0,1.0
2023-08-03,117.23,117.825,115.85,116.22,1057504,111.476255973329,112.042052887976,110.16398749902,110.515827597204,1112086.09257258,0.0,1.0
2023-08-04,116.88,118.35,116.49,117.24,867805,111.14343425883,112.541285459724,110.77257577696,111.485765165172,912595.953835589,0.0,1.0
2023-08-07,118.27,118.54,117.24,117.34,793407,112.465211924982,112.721960104738,111.485765165172,111.5808570836,834357.969756833,0.0,1.0
2023-08-08,117.06,117.26,114.96,116.9,1116219,111.314599712001,111.504783548857,109.31766942501,111.162452642516,1173831.61308635,0.0,1.0
2023-08-09,117.86,118.4,116.49,117.07,740110,112.075335059426,112.588831418938,110.77257577696,111.324108903844,778310.094310654,0.0,1.0
2023-08-10,116.44,119.38,115.97,118.58,918881,110.725029817746,113.520732219534,110.278097801134,112.759996872109,966308.19441741,0.0,1.0
2023-08-11,116.93,117.48,116.07,116.07,743737,111.190980218044,111.713985769399,110.373189719562,110.373189719562,782124.298566867,0.0,1.0
2023-08-14,116.16,117.495,115.82,116.47,830544,110.458772446147,111.728249557163,110.135459923492,110.753557393275,873411.76172346,0.0,1.0
2023-08-15,113.93,116.16,113.85,115.59,617061,108.3382226652,110.458772446147,108.262149130457,109.916748511107,648910.033786091,0.0,1.0
2023-08-16,113.61,114.6491,113.19,113.73,685360,108.033928526229,109.022028650616,107.634542468831,108.148038828343,720734.223611019,0.0,1.0
2023-08-17,113.22,114.77,112.93,113.94,557111,107.66307004436,109.136994779996,107.387303480918,108.347731857042,585865.769887585,0.0,1.0
2023-08-18,113.61,114.03,112.43,112.67,645849,108.033928526229,108.433314583628,106.911843888777,107.140064493005,679183.8998263,0.0,1.0
2023-08-21,112.59,114.0,112.43,113.83,979792,107.063990958262,108.404787008099,106.911843888777,108.243130746771,1030363.05944363,0.0,1.0
2023-08-22,112.04,112.97,111.83,112.74,637379,106.540985406907,107.425340248289,106.341292378208,107.206628835904,670276.728596603,0.0,1.0
2023-08-23,113.0,113.27,112.0,112.0,375730,107.453867823818,107.710616003574,106.502948639536,106.502948639536,395122.95704063,0.0,1.0
2023-08-24,111.69,113.1,111.58,112.71,928629,106.208163692409,107.548959742246,106.103562582138,107.178101260376,976559.328437133,0.0,1.0
2023-08-25,112.48,113.0,111.44,111.94,657094,106.959389847991,107.453867823818,105.970433896338,106.445893488479,691009.300118855,0.0,1.0
2023-08-28,112.23,113.74,112.06,112.92,693781,106.721660051921,108.157548020186,106.560003790593,107.377794289075,729589.865750954,0.0,1.0
2023-08-29,112.94,113.16,111.61,112.21,856864,107.396812672761,107.606014893303,106.132090157666,106.702641668235,901090.244222348,0.0,1.0
2023-08-30,114.02,114.82,113.15,113.5,975249,108.423805391785,109.18454073921,107.59650570146,107.929327415958,1025585.57669315,0.0,1.0
2023-08-31,112.61,114.48,112.34,114.45,882521,107.083009341948,108.861228216554,106.826261162192,108.832700641026,928071.506588387,0.0,1.0
2023-09-01,113.17,113.28,111.89,113.02,999336,107.615524085146,107.720125195417,106.398347529265,107.472886207503,1050915.80495876,0.0,1.0
2023-09-05,111.34,113.305,111.31,112.84,896933,105.87534197791,107.743898175024,105.846814402382,107.301720754333,943227.368661873,0.0,1.0
2023-09-06,109.43,111.59,109.38,111.11,2557586,104.059086335932,106.113071773981,104.011540376718,105.656630565525,2689593.43998543,0.0,1.0
2023-09-07,107.66,109.6,107.47,108.77,2571301,102.927034904683,104.781748333209,102.745387713229,103.988236917911,2689538.91381753,0.579518779343,1.0
2023-09-08,107.84,108.94,107.35,107.67,1220411,103.099121717639,104.15076335237,102.630663171259,102.93659528318,1276530.00381945,0.0,1.0
2023-09-11,109.2,109.63,108.355,108.59,1033931,104.399333193306,104.810429468701,103.591481210263,103.816150104955,1081474.9648922,0.0,1.0
2023-09-12,109.33,110.03,108.73,109.2,766214,104.523618113775,105.192844608603,103.949995403921,104.399333193306,801447.348759161,0.0,1.0
2023-09-13,111.24,111.39,108.99,109.4,1116480,106.349650406808,106.493056084271,104.198565244858,104.590540763257,1167819.87270218,0.0,1.0
2023-09-14,115.46,115.95,112.21,112.48,2316799,110.384130132776,110.852588679156,107.277007121071,107.535137340505,2423333.97217734,0.0,1.0
2023-09-15,116.4,116.74,114.8,114.83,1635338,111.282805711546,111.607858580463,109.753145151937,109.78182628743,1710536.87928584,0.0,1.0
2023-09-18,115.72,116.8,115.3,116.39,1537133,110.632699973713,111.665220851449,110.231164076815,111.273245333049,1607816.05079027,0.0,1.0
2023-09-19,113.58,116.635,113.13,115.83,1088040,108.586778975236,111.507474606239,108.156561942846,110.737864137186,1138072.09649513,0.0,1.0
2023-09-20,113.26,115.005,113.15,113.75,633966,108.280846863314,109.949132911137,108.175682699841,108.749305409694,663118.097428985,0.0,1.0
2023-09-21,110.16,112.97,110.09,112.42,1255810,105.317129529072,108.003595886885,105.250206879589,107.477775069519,1313556.78054074,0.0,1.0
2023-09-22,110.13,110.73,109.43,110.45,1024804,105.288448393579,105.862071103432,104.61922189875,105.594380505501,1071928.27173321,0.0,1.0
2023-09-25,111.51,111.7518,109.73,109.73,1177817,106.607780626242,106.838950578313,104.906033253677,104.906033253677,1231977.37443256,0.0,1.0
2023-09-26,110.56,111.58,109.77,110.92,1189714,105.699544668974,106.674703275725,104.944274767667,106.043718294886,1244421.44241904,0.0,1.0
2023-09-27,108.61,111.23,107.1,110.91,1072860,103.835270861951,106.34009002831,102.39165370882,106.034157916388,1122194.06404706,0.0,1.0
2023-09-28,109.65,110.44,107.995,108.58,1064774,104.829550225696,105.584820127003,103.247307584351,103.806589726458,1113736.23991169,0.0,1.0
2023-09-29,108.33,111.82,108.185,110.98,1572899,103.567580264019,106.904152359666,103.428954775804,106.101080565871,1645226.70352661,0.0,1.0
2023-10-02,106.4,108.575,105.99,107.95,1239926,101.722427213991,103.801809537209,101.330451695591,103.204285881112,1296942.37557334,0.0,1.0
2023-10-03,106.08,107.11,105.01,105.6,2049577,101.416495102069,102.401214087317,100.393534602831,100.957596934186,2143824.11797195,0.0,1.0
2023-10-04,106.45,107.1,105.3,105.7,771774,101.770229106479,102.39165370882,100.67078557926,101.053200719162,807263.018087966,0.0,1.0
2023-10-05,106.62,107.105,105.44,105.69,1152480,101.932755540937,102.396433898068,100.804630878225,101.043640340664,1205475.28562251,0.0,1.0
2023-10-06,107.12,107.63,105.7,106.18,837619,102.410774465815,102.89835376919,101.053200719162,101.512098887045,876135.814302925,0.0,1.0
2023-10-09,108.46,108.94,106.66,106.74,773849,103.691865184487,104.15076335237,101.970997054927,102.047480082908,809433.434249351,0.0,1.0
2023-10-10,108.76,109.73,107.88,108.66,1178064,103.978676539414,104.906033253677,103.137363231629,103.883072754438,1232235.73240454,0.0,1.0
2023-10-11,109.16,109.36,108.4654,109.36,1062170,104.361091679316,104.552299249267,103.697027788876,104.552299249267,1111012.49837711,0.0,1.0
2023-10-12,107.77,109.18,106.94,109.18,1085590,103.032199068156,104.380212436311,102.238687652859,104.380212436311,1135509.43644916,0.0,1.0
2023-10-13,107.74,108.79,107.18,108.23,1190030,103.003517932663,104.007357674907,102.4681367368,103.471976479043,1244751.97326579,0.0,1.0
2023-10-16,109.38,109.93,107.88,108.44,1154512,104.571420006262,105.097240823628,103.137363231629,103.672744427492,1207600.72448512,0.0,1.0
2023-10-17,108.94,109.64,108.01,108.23,676387,104.15076335237,104.819989847199,103.261648152097,103.471976479043,707489.77163712,0.0,1.0
2023-10-18,105.38,108.72,105.33,108.46,1005557,100.74726860724,103.940435025424,100.699466714752,103.691865184487,1051796.22360884,0.0,1.0
2023-10-19,105.08,106.36,104.81,106.21,1166246,100.460457252313,101.684185700001,100.202327032879,101.540780022537,1219874.29712976,0.0,1.0
2023-10-20,106.45,106.55,104.62,105.03,1957191,101.770229106479,101.865832891454,100.020679841426,100.412655359826,2047189.86858148,0.0,1.0
2023-10-23,105.68,107.41,105.48,105.48,1451195,101.034079962167,102.688025442244,100.842872392216,100.842872392216,1517926.30424732,0.0,1.0
2023-10-24,105.67,106.46,105.01,106.07,1546128,101.024519583669,101.779789484976,100.393534602831,101.406934723571,1617224.6741019,0.0,1.0
2023-10-25,106.24,107.84,104.0,104.62,2433889,101.56946115803,103.099121717639,99.4279363745775,100.020679841426,2545808.20270067,0.0,1.0
2023-10-26,104.59,108.16,104.485,106.05,1497233,99.9919987059332,103.405053829561,99.8916147317089,101.387813966576,1566081.30147026,0.0,1.0
2023-10-27,104.53,105.32,103.96,105.32,1309246,99.9346364349479,100.689906336255,99.3896948605872,100.689906336255,1369449.96511881,0.0,1.0
2023-10-30,105.98,107.09,105.56,105.56,1753825,101.320891317093,102.382093330322,100.919355420196,100.919355420196,1834472.34902723,0.0,1.0
2023-10-31,105.78,106.35,105.17,106.15,1493596,101.129683747142,101.674625321503,100.546500658791,101.483417751552,1562277.05878162,0.0,1.0
2023-11-01,106.7,107.5,105.8,106.09,1069914,102.009238568917,102.774068848722,101.148804504137,101.426055480567,1119112.59608976,0.0,1.0
2023-11-02,108.91,109.47,107.56,107.56,1262698,104.122082216877,104.65746341274,102.831431119707,102.831431119707,1320761.51621284,0.0,1.0
2023-11-03,110.98,111.17,109.29,109.66,1066128,106.101080565871,106.282727757325,104.485376599784,104.839110604194,1115152.50183097,0.0,1.0
2023-11-06,110.58,111.88,110.03,111.49,1074161,105.718665425969,106.961514630651,105.192844608603,106.588659869247,1123554.88883066,0.0,1.0
2023-11-07,109.99,110.4,109.29,110.06,1364138,105.154603094613,105.546578613013,104.485376599784,105.221525744096,1426866.10195276,0.0,1.0
2023-11-08,110.24,110.59,109.67,109.99,1325643,105.393612557052,105.728225804467,104.848670982691,105.154603094613,1386600.95972032,0.0,1.0
2023-11-09,110.35,112.255,110.07,110.98,1845096,105.498776720525,107.32002882431,105.231086122594,106.101080565871,1929940.32660085,0.0,1.0
2023-11-10,111.7,111.87,110.14,110.55,1897027,106.789427817695,106.951954252154,105.298008772077,105.689984290476,1984259.3057221,0.0,1.0
2023-11-13,112.54,113.035,111.045,111.41,1721765,107.59249961149,108.065738347119,106.163223026105,106.512176841266,1800938.11185429,0.0,1.0
2023-11-14,114.64,115.13,113.32,114.27,1547234,109.600179095977,110.068637642357,108.338209134299,109.246445091567,1618381.5320655,0.0,1.0
2023-11-15,114.2,116.095,113.72,115.21,1153138,109.179522442084,110.991214167371,108.720624274201,110.145120670337,1206163.54289199,0.0,1.0
2023-11-16,114.09,114.715,113.42,113.82,835757,109.074358278611,109.671881934708,108.433812919275,108.816228059177,874188.192667992,0.0,1.0
2023-11-17,115.32,115.555,114.5,114.8,1263938,110.25028483381,110.474953728503,109.466333797011,109.753145151937,1322058.5359912,0.0,1.0
2023-11-20,114.65,115.24,114.36,115.06,740811,109.609739474474,110.17380180583,109.332488498045,110.001714992874,774876.225025418,0.0,1.0
2023-11-21,114.46,115.34,114.16,115.0,1273055,109.428092283021,110.269405590805,109.141280928094,109.944352721889,1331594.76931326,0.0,1.0
2023-11-22,113.81,114.64,113.35,114.46,1124678,108.806667680679,109.600179095977,108.366890269792,109.428092283021,1176394.8470111,0.0,1.0
2023-11-24,115.32,115.8,114.6,115.0,561911,110.25028483381,110.709183001693,109.561937581986,109.944352721889,587749.742485275,0.0,1.0
2023-11-27,111.96,114.36,111.94,114.03,1282890,107.037997658632,109.332488498045,107.018876901637,109.016996007626,1341882.01892636,0.0,1.0
2023-11-28,112.9,113.37,112.01,112.16,1146929,107.936673237402,108.386011026787,107.085799551119,107.229205228583,1199669.03014693,0.0,1.0
2023-11-29,114.41,114.87,112.66,113.16,1031140,109.380290390533,109.82006780142,107.707224153461,108.185243078338,1078555.62440718,0.0,1.0
2023-11-30,115.95,116.4,113.93,114.98,1368353,110.852588679156,111.282805711546,108.92139222265,109.925231964893,1431274.92321551,0.0,1.0
2023-12-01,118.72,118.865,115.8,116.09,1165660,113.500813522979,113.639439011194,110.709183001693,110.986433978122,1219261.35068611,0.0,1.0
2023-12-04,118.68,118.86,117.25,117.67,891561,113.462572008989,113.634658821945,112.095437883839,112.496973780736,932558.266629257,0.0,1.0
2023-12-05,117.21,118.225,117.07,118.04,2095371,112.057196369848,113.02757478735,111.923351070883,112.850707785145,2191723.89517399,0.0,1.0
2023-12-06,117.81,118.42,117.35,117.42,720914,113.186287125085,113.772346331827,112.744340838033,112.811593533889,750363.674763364,0.581010517026,1.0
2023-12-07,118.38,119.14,117.275,118.33,1105160,113.733916219909,114.464088346342,112.672284378188,113.685878580012,1150306.303944,0.0,1.0
2023-12-08,117.78,119.45,117.77,118.3,806755,113.157464541146,114.761921713703,113.147857013167,113.657055996074,839711.31984359,0.0,1.0
2023-12-11,118.99,119.08,117.78,117.92,866107,114.319975426651,114.406443178466,113.157464541146,113.291969932858,901487.876859484,0.0,1.0
2023-12-12,119.07,119.1,117.79,119.0,908224,114.396835650486,114.425658234425,113.167072069126,114.329582954631,945325.376048027,0.0,1.0
2023-12-13,119.96,120.04,117.31,118.85,863456,115.251905640651,115.328765864486,112.705910726115,114.18547003494,898728.582267067,0.0,1.0
2023-12-14,120.88,121.445,119.58,119.68,1782063,116.135798214754,116.678623545589,114.886819577435,114.982894857229,1854861.10873119,0.0,1.0
2023-12-15,120.39,121.43,119.97,120.57,1028335,115.665029343765,116.66421225362,115.261513168631,115.837964847394,1070342.96668921,0.0,1.0
2023-12-18,120.9,121.71,120.26,120.93,739489,116.155013270713,116.933223037043,115.540131480033,116.183835854651,769697.472218723,0.0,1.0
2023-12-19,122.96,122.96,120.65,120.78,791357,118.134164034466,118.134164034466,115.914825071229,116.039722934961,823684.304327162,0.0,1.0
2023-12-20,122.2,124.5297,122.13,122.45,1069979,117.403991908033,119.642257701389,117.336739212177,117.644180107517,1113688.14360608,0.0,1.0
2023-12-21,123.61,124.115,122.87,122.99,877823,118.758653353125,119.243833516084,118.047696282651,118.162986618404,913682.480950301,0.0,1.0
2023-12-22,124.96,125.3825,124.0,124.0,701284,120.055669630342,120.461587687471,119.133346944321,119.133346944321,729931.780063575,0.0,1.0
2023-12-26,125.55,125.9,124.7,124.84,501298,120.622513781125,120.958777260404,119.805873902878,119.940379294589,521776.258238191,0.0,1.0
2023-12-27,125.83,126.68,125.09,125.09,480741,120.891524564548,121.708164442795,120.180567494074,120.180567494074,500379.495153951,0.0,1.0
2023-12-28,125.1,126.48,124.78,125.83,644083,120.190175022053,121.516013883208,119.882734126713,120.891524564548,670394.092405771,0.0,1.0
2023-12-29,125.63,125.86,124.78,125.11,712170,120.69937400496,120.920347148486,119.882734126713,120.199782550032,741262.478265408,0.0,1.0
2024-01-02,125.44,125.75,124.05,124.36,815003,120.516830973352,120.814664340713,119.181384584218,119.479217951579,848296.254509093,0.0,1.0
2024-01-03,125.06,125.95,124.69,124.91,865045,120.151744910136,121.0068149003,119.796266374898,120.007631990445,900382.49366176,0.0,1.0
2024-01-04,125.81,126.21,124.88,125.32,1020769,120.872309508589,121.256610627764,119.978809406507,120.401540637599,1062467.89204333,0.0,1.0
2024-01-05,125.88,127.145,125.18,125.72,770523,120.939562204445,122.154914493836,120.267035245888,120.785841756775,801999.225663107,0.0,1.0
2024-01-08,125.25,125.66,124.13,125.43,755896,120.334287941744,120.728196588898,119.258244808053,120.507223445373,786774.705858021,0.0,1.0
2024-01-09,123.69,124.96,123.54,124.63,851447,118.83551357696,120.055669630342,118.69140065727,119.738621207022,886229.008988932,0.0,1.0
2024-01-10,124.35,124.44,123.05,123.37,942426,119.4696104236,119.556078175414,118.22063178628,118.52807268162,980924.543777119,0.0,1.0
2024-01-11,124.51,124.77,122.97,124.36,1042822,119.62333087127,119.873126598734,118.143771562445,119.479217951579,1085421.76742868,0.0,1.0
2024-01-12,126.21,126.25,124.48,124.74,1132121,121.256610627764,121.295040739682,119.594508287331,119.844304014795,1178368.67342954,0.0,1.0
2024-01-16,125.09,125.86,123.9761,125.16,683903,120.180567494074,120.920347148486,119.11038495245,120.247820189929,711840.7580678,0.0,1.0
2024-01-17,122.76,124.65,122.38,124.65,816353,117.942013474878,119.757836262981,117.576927411662,119.757836262981,849701.402641784,0.0,1.0
2024-01-18,124.73,125.1,122.75,122.75,877698,119.834696486816,120.190175022053,117.932405946899,117.932405946899,913552.374641715,0.0,1.0
2024-01-19,126.15,126.62,123.35,124.49,1082115,121.198965459888,121.650519274919,118.508857625661,119.604115815311,1126319.90489373,0.0,1.0
2024-01-22,124.74,126.69,124.49,126.66,1725775,119.844304014795,121.717771970775,119.604115815311,121.688949386836,1796273.71755127,0.0,1.0
2024-01-23,125.79,125.99,124.54,124.83,1589095,120.85309445263,121.045245012218,119.652153455208,119.93077176661,1654010.27549485,0.0,1.0
2024-01-24,123.01,127.43,122.23,126.66,2591929,118.182201674363,122.428729041249,117.432814491971,121.688949386836,2697810.51438276,0.0,1.0
2024-01-25,123.66,124.3,122.36,123.81,1605126,118.806690993022,119.421572783703,117.557712355703,118.950803912713,1670696.14935794,0.0,1.0
2024-01-26,123.94,124.815,123.445,124.03,1012054,119.075701776445,119.916360474641,118.600129141466,119.162169528259,1053396.88020896,0.0,1.0
2024-01-29,124.12,124.22,122.63,123.44,1162711,119.248637280074,119.344712559868,117.817115611146,118.595325377476,1210208.28926583,0.0,1.0
2024-01-30,125.02,125.55,123.615,123.73,937240,120.113314798218,120.622513781125,118.763457117115,118.873943688878,975526.693246654,0.0,1.0
2024-01-31,124.04,126.23,123.96,125.3,1153518,119.171777056239,121.275825683723,119.094916832404,120.382325581641,1200639.75090744,0.0,1.0
2024-02-01,126.92,127.15,124.48,124.48,1297530,121.9387451143,122.159718257826,119.594508287331,119.594508287331,1350534.70860008,0.0,1.0
2024-02-02,126.7,127.06,125.2,126.67,820191,121.727379498754,122.073250506012,120.286250301847,121.698556914816,853696.1867405,0.0,1.0
2024-02-05,126.35,127.15,125.86,126.51,766118,121.391116019476,122.159718257826,120.920347148486,121.544836467146,797414.27934866,0.0,1.0
2024-02-06,128.27,128.425,126.17,126.3,918144,123.235761391517,123.384678075197,121.218180515847,121.343078379579,955650.612697126,0.0,1.0
2024-02-07,129.13,129.659,128.15,128.75,803278,124.062008797744,124.570247027853,123.120471055764,123.696922734527,836092.282764054,0.0,1.0
2024-02-08,128.19,129.19,128.05,129.06,1038608,123.158901167682,124.11965396562,123.02439577597,123.994756101888,1081035.62355375,0.0,1.0
2024-02-09,128.57,129.0,127.91,128.47,768789,123.523987230898,123.937110934012,122.889890384259,123.427911951104,800194.390950453,0.0,1.0
2024-02-12,128.38,129.05,127.94,128.47,618640,123.34144419929,123.985148573909,122.918712968197,123.427911951104,643911.733931661,0.0,1.0
2024-02-13,125.53,127.0,124.96,126.61,1110194,120.603298725166,122.015605338135,120.055669630342,121.64091174694,1155545.94520323,0.0,1.0
2024-02-14,128.86,128.89,125.92,126.12,1734382,123.8026055423,123.831428126238,120.977992316362,121.17014287595,1805232.31753502,0.0,1.0
2024-02-15,129.91,129.96,128.86,128.9,766304,124.811395980135,124.859433620032,123.8026055423,123.841035654218,797607.877535834,0.0,1.0
2024-02-16,129.85,130.53,129.19,129.59,514409,124.753750812259,125.407062714857,124.11965396562,124.503955084795,535422.848732787,0.0,1.0
2024-02-20,128.01,129.88,127.6,129.78,1038922,122.985965664053,124.782573396197,122.592057016898,124.686498116403,1081362.45060091,0.0,1.0
2024-02-21,129.07,129.15,127.51,128.22,588346,124.004363629867,124.081223853702,122.505589265084,123.18772375162,612380.209834084,0.0,1.0
2024-02-22,131.43,131.68,129.63,130.0,1422281,126.271740233001,126.511928432486,124.542385196713,124.89786373195,1480381.84541584,0.0,1.0
2024-02-23,131.61,132.12,131.1501,131.75,681197,126.44467573663,126.934659663578,126.002825524858,126.579181128341,709024.216699608,0.0,1.0
2024-02-26,131.61,132.095,130.67,131.1,798395,126.44467573663,126.91064084363,125.541568106568,125.954691809682,831009.809925592,0.0,1.0
2024-02-27,131.34,131.85,130.67,131.28,810814,126.185272481187,126.675256408135,125.541568106568,126.12762731331,843936.131895875,0.0,1.0
2024-02-28,129.75,130.9,129.52,130.79,980358,124.657675532465,125.762541250094,124.436702388939,125.656858442321,1020406.08375433,0.0,1.0
2024-02-29,129.69,130.19,129.385,130.05,788315,124.600030364589,125.080406763558,124.307000761218,124.945901371847,820518.037201501,0.0,1.0
2024-03-01,130.31,131.18,129.19,129.37,762586,125.19569709931,126.031552033517,124.11965396562,124.292589469249,793737.995493358,0.0,1.0
2024-03-04,129.66,130.43,128.71,130.43,1069507,124.571207780651,125.310987435063,123.65849262261,125.310987435063,1113196.86218487,0.0,1.0
2024-03-05,129.59,130.47,129.3,129.75,1871735,124.503955084795,125.349417546981,124.225336773393,124.657675532465,1948196.25195684,0.0,1.0
2024-03-06,126.95,129.87,126.48,129.8,2481227,122.570088192715,125.389345045986,122.116303699209,125.321760121421,2569891.00925459,0.627133739053,1.0
2024-03-07,129.05,129.33,127.2,127.59,842002,124.597635929656,124.867975627915,122.811462923303,123.188007503021,872090.046406228,0.0,1.0
2024-03-08,128.72,129.87,128.28,129.59,688122,124.27902128528,125.389345045986,123.854201759445,125.119005347727,712711.308183525,0.0,1.0
2024-03-11,128.77,128.87,127.48,128.34,670134,124.327296231398,124.423846123633,123.081802621562,123.912131694786,694080.526125101,0.0,1.0
2024-03-12,129.96,130.17,128.42,128.5,624744,125.476239948998,125.678994722692,123.989371608574,124.066611522362,647068.562725515,0.0,1.0
2024-03-13,130.36,130.52,129.53,129.99,613352,125.862439517939,126.016919345515,125.061075412386,125.505204916668,635269.481715424,0.0,1.0
2024-03-14,128.18,130.22,127.405,130.18,804430,123.757651867209,125.727269668809,123.009390202386,125.688649711915,833175.450925961,0.0,1.0
2024-03-15,128.62,129.01,127.665,127.83,839023,124.182471393045,124.559015972762,123.260419922197,123.419727244386,869004.595007955,0.0,1.0
2024-03-18,130.08,130.51,127.35,129.33,1301553,125.59209981968,126.007264356292,122.956287761656,124.867975627915,1348062.61287997,0.0,1.0
2024-03-19,129.05,130.46,129.01,129.69,777569,124.597635929656,125.958989410174,124.559015972762,125.215555239962,805354.601644704,0.0,1.0
2024-03-20,131.88,131.99,128.89,128.89,697948,127.329997879915,127.436202761374,124.44315610208,124.44315610208,722888.429848307,0.0,1.0
2024-03-21,132.83,134.02,131.83,132.01,1438883,128.247221856151,129.396165573751,127.281722933798,127.455512739821,1490299.95444563,0.0,1.0
2024-03-22,131.83,133.105,131.52,133.0,620700,127.281722933798,128.512734059798,126.982418267868,128.411356672951,642880.054684363,0.0,1.0
2024-03-25,129.78,131.78,129.69,131.7,1032442,125.302450142974,127.23344798768,125.215555239962,127.156208073892,1069335.21736497,0.0,1.0
2024-03-26,130.17,131.02,129.89,129.99,895771,125.678994722692,126.499668806692,125.408655024433,125.505204916668,927780.424463777,0.0,1.0
2024-03-27,131.65,131.69,130.48,130.7,683973,127.107933127774,127.146553084668,125.978299388621,126.190709151539,708414.048078991,0.0,1.0
2024-03-28,131.71,132.73,131.4,131.75,786867,127.165863063115,128.150671963915,126.866558397186,127.20448302001,814984.855790758,0.0,1.0
2024-04-01,131.52,131.98,130.875,131.98,718531,126.982418267868,127.426547772151,126.359671462951,127.426547772151,744206.941473195,0.0,1.0
2024-04-02,130.28,131.76,129.94,130.84,801666,125.785199604151,127.214138009233,125.456929970551,126.325879000668,830312.68232414,0.0,1.0
2024-04-03,130.57,131.69,129.68,129.68,661717,126.065194291633,127.146553084668,125.205900250739,125.205900250739,685362.753577531,0.0,1.0
2024-04-04,129.0,131.7618,128.5,131.35,1314934,124.549360983539,127.215875907293,124.066611522362,126.818283451068,1361921.76869072,0.0,1.0
2024-04-05,129.74,130.2,128.455,129.0,1287290,125.26383018608,125.707959690362,124.023164070856,124.549360983539,1333289.93973681,0.0,1.0
2024-04-08,130.5,130.87,129.17,129.17,1041919,125.997609367068,126.354843968339,124.713495800339,124.713495800339,1079150.86788574,0.0,1.0
2024-04-09,130.99,131.62,129.46,131.14,846982,126.470703839021,127.078968160104,124.993490487821,126.615528677374,877248.001412394,0.0,1.0
2024-04-10,131.26,131.59,129.4,130.81,1160752,126.731388548057,127.050003192433,124.93556055248,126.296914032998,1202230.23881905,0.0,1.0
2024-04-11,129.43,132.27,128.92,131.56,802044,124.964525520151,127.706542459633,124.47212106975,127.021038224762,830704.189752319,0.0,1.0
2024-04-12,128.45,129.0,127.64,128.5,767929,124.018336576245,124.549360983539,123.236282449139,124.066611522362,795370.126492198,0.0,1.0
2024-04-15,128.79,130.19,127.97,129.69,724718,124.346606209845,125.698304701139,123.554897093515,125.215555239962,750615.027341294,0.0,1.0
2024-04-16,127.28,128.48,127.07,128.15,691333,122.888702837092,124.047301543915,122.685948063397,123.728686899539,716037.04985517,0.0,1.0
2024-04-17,127.03,128.105,125.1,127.9,1014291,122.647328106503,123.685239448033,120.783915186362,123.48731216895,1050535.61067482,0.0,1.0
2024-04-18,127.16,127.92,126.44,127.58,713048,122.772842966409,123.506622147397,122.077683742315,123.178352513797,738528.012296725,0.0,1.0
2024-04-19,127.65,128.845,127.09,127.29,740901,123.245937438362,124.399708650574,122.705258041844,122.898357826315,767376.309643468,0.0,1.0
2024-04-22,129.32,129.93,127.91,128.2,1531661,124.858320638692,125.447274981327,123.496967158174,123.776961845656,1586393.27765089,0.0,1.0
2024-04-23,129.4,130.63,128.98,129.44,1617707,124.93556055248,126.123124226974,124.530051005092,124.974180509374,1675514.03999239,0.0,1.0
2024-04-24,122.86,130.6,122.2,130.34,2433800,118.621197600291,126.094159259304,117.983968311538,125.843129539492,2520769.25582537,0.0,1.0
2024-04-25,124.78,125.9,121.68,122.26,1450389,120.474955531209,121.556314324244,117.481908871915,118.041898246879,1502217.10912454,0.0,1.0
2024-04-26,125.23,125.6,124.2,124.48,847446,120.909430046268,121.266664647538,119.914966156244,120.185305854503,877728.581959151,0.0,1.0
2024-04-29,124.05,125.81,123.55,125.62,828766,119.770141317891,121.469419421233,119.287391856715,121.285974625986,858381.072016341,0.0,1.0
2024-04-30,121.44,123.52,121.37,123.13,1079376,117.25018913055,119.258426889044,117.182604205985,118.881882309327,1117946.35396325,0.0,1.0
2024-05-01,121.01,121.84,120.08,121.36,1008364,116.835024593938,117.636388699491,115.93711059615,117.172949216762,1044396.81563033,0.0,1.0
2024-05-02,121.96,122.36,121.14,122.06,792775,117.752248570174,118.138448139115,116.960539453844,117.848798462409,821103.971890438,0.0,1.0
2024-05-03,123.54,123.77,122.445,123.07,795232,119.277736867491,119.499801619632,118.220515547515,118.823952373985,823648.770173606,0.0,1.0
2024-05-06,126.19,126.32,123.8,123.83,1190970,121.836309011727,121.961823871633,119.528766587303,119.557731554974,1233528.04692675,0.0,1.0
2024-05-07,125.28,127.45,124.78,126.86,938430,120.957704992386,123.052837653892,120.474955531209,122.483193289703,971963.798481465,0.0,1.0
2024-05-08,125.85,126.25,124.3621,124.55,812963,121.508039378127,121.894238947068,120.071473531558,120.252890779068,842013.36861022,0.0,1.0
2024-05-09,127.25,128.3,126.045,126.06,1067006,122.859737869421,123.873511737892,121.696311667986,121.710794151821,1105134.32516279,0.0,1.0
2024-05-10,127.42,128.38,126.87,128.08,580330,123.023872686221,123.95075165168,122.492848278927,123.661101974974,601067.475648424,0.0,1.0
2024-05-13,126.61,127.7,125.89,127.54,1097377,122.241818559115,123.29421238448,121.546659335021,123.139732556903,1136590.60056285,0.0,1.0
2024-05-14,126.42,127.37,125.86,126.7,790539,122.058373763868,122.975597740103,121.51769436735,122.328713462127,818788.07080735,0.0,1.0
2024-05-15,125.39,126.96,124.88,126.78,1325922,121.063909873844,122.579743181939,120.571505423444,122.405953375915,1373302.41319028,0.0,1.0
2024-05-16,126.57,126.59,124.995,125.34,777210,122.203198602221,122.222508580668,120.682537799515,121.015634927727,804982.773161325,0.0,1.0
2024-05-17,127.34,127.58,125.92,126.69,644955,122.946632772433,123.178352513797,121.575624302691,122.319058472903,668001.781325847,0.0,1.0
2024-05-20,128.21,129.18,127.31,127.31,635068,123.78661683488,124.723150789562,122.917667804762,122.917667804762,657761.479890913,0.0,1.0
2024-05-21,126.69,127.9,126.3338,127.09,1059652,122.319058472903,123.48731216895,121.975147756761,122.705258041844,1097517.53779023,0.0,1.0
2024-05-22,127.52,127.65,126.03,126.25,1022553,123.120422578456,123.245937438362,121.68182918415,121.894238947068,1059092.84446216,0.0,1.0
2024-05-23,126.35,128.19,125.71,128.17,575019,121.990788839303,123.767306856433,121.372869528997,123.747996877986,595566.692709117,0.0,1.0
2024-05-24,126.91,127.6,126.585,126.98,479837,122.531468235821,123.197662492245,122.217681086056,122.599053160386,496983.465119351,0.0,1.0
2024-05-28,124.08,127.19,124.04,126.89,853530,119.799106285562,122.80180793408,119.760486328668,122.512158257374,884029.987231746,0.0,1.0
2024-05-29,123.17,124.25,122.98,123.25,671192,118.920502266221,119.963241102362,118.737057470974,118.997742180009,695176.332630428,0.0,1.0
2024-05-30,124.07,124.64,122.86,123.29,603613,119.789451296338,120.33978568208,118.621197600291,119.036362136903,625182.468903165,0.0,1.0
2024-05-31,127.33,127.44,124.63,124.63,952653,122.936977783209,123.043182664668,120.330130692856,120.330130692856,986695.042267157,0.0,1.0
2024-06-03,125.91,127.89,124.675,127.14,703478,121.565969313468,123.477657179727,120.373578144362,122.753532987962,728616.038519811,0.0,1.0
2024-06-04,125.41,126.09,124.32,125.6,534894,121.083219852291,121.739759119491,120.030826026927,121.266664647538,554007.868487739,0.0,1.0
2024-06-05,126.05,126.17,125.03,125.96,1903012,121.701139162597,121.81699903328,120.716330261797,121.614244259586,1971014.11088288,0.0,1.0
2024-06-06,126.64,126.78,125.71,125.71,1621393,122.270783526786,122.405953375915,121.372869528997,121.372869528997,1679331.7552841,0.0,1.0
2024-06-07,124.12,126.41,124.0,125.35,1110190,120.431501052783,122.653448663247,120.315067116863,121.624948895958,1144192.18888259,0.61499272198,1.0
2024-06-10,124.31,124.775,123.32,123.94,2157673,120.615854784655,121.067036286344,119.655274813319,120.256850148903,2223756.82789692,0.0,1.0
2024-06-11,123.17,124.29,122.85,123.6,572011,119.50973239342,120.596449128669,119.199241897634,119.926953997131,589530.186864339,0.0,1.0
2024-06-12,123.16,125.87,122.805,124.49,726312,119.500029565426,122.129495951609,119.155579171664,120.790505688535,748557.019151405,0.0,1.0
2024-06-13,121.7,123.13,121.07,122.92,806209,118.083416678405,119.470921081446,117.472138514828,119.267161693587,830901.053339383,0.0,1.0
2024-06-14,121.84,122.03,120.07,121.2,902407,118.219256270311,118.403610002184,116.501855715498,117.59827527874,930045.34412396,0.0,1.0
2024-06-17,120.73,121.54,120.02,120.81,1968879,117.142242363056,117.928171430512,116.453341575532,117.219864987002,2029180.56607875,0.0,1.0
2024-06-18,118.45,121.62,117.75,120.95,2228011,114.929997580584,118.005794054459,114.250799621053,117.355704578908,2296249.09514993,0.0,1.0
2024-06-20,118.0,118.37,116.33,116.91,2279626,114.493370320886,114.852374956638,112.872998046006,113.435762069617,2349444.92634024,0.0,1.0
2024-06-21,116.77,117.94,116.43,117.94,2731334,113.299922477711,114.435153352926,112.970026325938,114.435153352926,2814987.54990537,0.0,1.0
2024-06-24,118.31,118.93,117.53,117.71,1543934,114.794157988678,115.395733324262,114.037337405201,114.21198830908,1591220.62255133,0.0,1.0
2024-06-25,117.88,118.33,116.8,118.11,1148920,114.376936384966,114.813563644665,113.32903096169,114.600101428812,1184108.38653834,0.0,1.0
2024-06-26,118.24,118.56,116.13,117.31,1063481,114.726238192725,115.03672868851,112.67894148614,113.823875189348,1096052.61552081,0.0,1.0
2024-06-27,117.99,119.82,115.24,119.23,4116534,114.483667492893,116.259285015666,111.815389794736,115.686818164061,4242612.56908242,0.0,1.0
2024-06-28,118.13,119.32,117.78,118.3,1147068,114.619507084799,115.774143616001,114.279908105033,114.784455160685,1182199.66466747,0.0,1.0
2024-07-01,116.69,119.09,116.37,118.93,786783,113.222299853764,115.550978572155,112.911809357979,115.395733324262,810880.08624255,0.0,1.0
2024-07-02,117.58,117.84,116.69,117.31,1018488,114.085851545167,114.338125072993,113.222299853764,113.823875189348,1049681.59870893,0.0,1.0
2024-07-03,119.09,120.18,117.85,117.85,509000,115.550978572155,116.608586823424,114.347827900986,114.347827900986,524589.326278602,0.0,1.0
2024-07-05,117.92,119.67,117.89,119.39,517674,114.41574769694,116.113742595766,114.38663921296,115.842063411954,533528.987999898,0.0,1.0
2024-07-08,116.7,117.71,116.09,116.47,1166674,113.232002681757,114.21198830908,112.640130174166,113.008837637912,1202406.14468912,0.0,1.0
2024-07-09,115.57,116.71,115.3,116.49,2291207,112.135583118515,113.241705509751,111.873606762696,113.028243293898,2361380.62179728,0.0,1.0
2024-07-10,118.56,118.6,116.2609,116.62,1056618,115.03672868851,115.075540000484,112.805951504572,113.154380057811,1088979.41994862,0.0,1.0
2024-07-11,119.41,119.74,118.15,119.03,1072124,115.861469067941,116.181662391719,114.638912740785,115.492761604195,1104960.32779394,0.0,1.0
2024-07-12,120.22,121.06,119.58,119.8,836912,116.647398135397,117.462435686834,116.026417143827,116.239879359679,862544.405175794,0.0,1.0
2024-07-15,121.58,121.79,120.35,120.74,1023329,117.966982742486,118.170742130345,116.77353489931,117.151945191049,1054670.86575904,0.0,1.0
2024-07-16,123.65,123.96,120.78,121.49,1329186,119.975468137098,120.27625580489,117.190756503022,117.879657290546,1369895.45822976,0.0,1.0
2024-07-17,123.04,123.5,122.01,123.33,845137,119.383595629507,119.829925717198,118.384204346197,119.664977641312,871021.315212413,0.0,1.0
2024-07-18,121.11,123.37,120.72,122.02,750908,117.510949826801,119.703788953286,117.132539535062,118.393907174191,773906.329699826,0.0,1.0
2024-07-19,120.67,121.33,120.19,120.92,705019,117.084025395096,117.724412042653,116.618289651418,117.326596094928,726611.870773306,0.0,1.0
2024-07-22,122.19,122.19,120.68,120.97,833088,118.558855250077,118.558855250077,117.093728223089,117.375110234895,858603.286150858,0.0,1.0
2024-07-23,119.98,122.06,119.89,121.91,1311400,116.414530263558,118.432718486164,116.327204811619,118.287176066264,1351564.72000346,0.0,1.0
2024-07-24,115.8,116.12,111.85,113.14,3383018,112.358748162361,112.669238658146,108.526131105009,109.777795916144,3486630.91042904,0.0,1.0
2024-07-25,113.42,116.28,113.38,115.98,2221419,110.049475099957,112.824483906039,110.010663787983,112.53339906624,2289455.1995923,0.0,1.0
2024-07-26,115.45,116.02,114.115,114.3,1198655,112.019149182596,112.572210378213,110.723821645491,110.903323963367,1235366.6382917,0.0,1.0
2024-07-29,114.77,115.73,114.55,115.45,783983,111.359356879051,112.290828366408,111.145894663199,112.019149182596,807994.32963434,0.0,1.0
2024-07-30,115.18,115.58,114.41,114.41,763961,111.757172826777,112.145285946508,111.010055071293,111.010055071293,787359.108630895,0.0,1.0
2024-07-31,115.75,116.67,114.4,116.0,1130696,112.310234022394,113.202894197778,111.0003522433,112.552804722227,1165326.23352831,0.0,1.0
2024-08-01,113.25,116.06,112.64,116.06,1426628,109.884527024071,112.611021690187,109.29265451648,112.611021690187,1470321.84945027,0.0,1.0
2024-08-02,112.35,112.6,110.47,112.43,1305366,109.011272504674,109.253843204506,107.187140841934,109.08889512862,1345345.91451276,0.0,1.0
2024-08-05,111.1,112.1327,109.15,109.76,1712802,107.798419005512,108.80043005238,105.906367546819,106.49824005441,1765260.60359262,0.0,1.0
2024-08-06,111.68,112.35,110.06,111.1,1106423,108.361183029123,109.011272504674,106.789324894209,107.798419005512,1140309.81561719,0.0,1.0
2024-08-07,110.1,112.9091,109.97,112.78,1025123,106.828136206182,109.553757617779,106.70199944227,109.428494108386,1056519.81124303,0.0,1.0
2024-08-08,111.26,111.64,109.47,110.67,1009006,107.953664253405,108.32237171715,106.216858042605,107.3811974018,1039909.19008068,0.0,1.0
2024-08-09,110.83,111.5,110.16,111.5,892293,107.536442649693,108.186532125244,106.886353174142,108.186532125244,919621.579004151,0.0,1.0
2024-08-12,110.68,111.23,110.4,111.21,792342,107.390900229794,107.924555769425,107.119221045981,107.905150113438,816609.343737207,0.0,1.0
2024-08-13,110.92,111.28,110.0,111.28,760813,107.623768101633,107.973069909391,106.73110792625,107.973069909391,784114.693701377,0.0,1.0
2024-08-14,111.14,111.21,110.12,111.02,804679,107.837230317485,107.905150113438,106.847541862169,107.720796381566,829324.193478468,0.0,1.0
2024-08-15,113.09,113.43,111.62,111.82,726784,109.729281776178,110.05917792795,108.302966061163,108.497022621029,749043.475265357,0.0,1.0
2024-08-16,112.92,113.2,112.19,113.19,535150,109.564333700292,109.836012884104,108.856027256781,109.826310056111,551540.231744584,0.0,1.0
2024-08-19,113.73,114.01,112.97,112.97,695997,110.350262767749,110.621941951561,109.612847840258,109.612847840258,717313.550730702,0.0,1.0
2024-08-20,113.82,114.14,113.31,113.94,550689,110.437588219688,110.748078715474,109.94274399203,110.554022155608,567555.150292806,0.0,1.0
2024-08-21,114.18,114.62,113.86,114.08,694387,110.786890027447,111.213814459152,110.476399531662,110.689861747514,715654.240680982,0.0,1.0
2024-08-22,114.7,114.84,113.42,114.02,1113114,111.291437083098,111.427276675005,110.049475099957,110.631644779554,1147205.74328346,0.0,1.0
2024-08-23,117.56,117.72,114.83,115.59,1569050,114.066445889181,114.221691137074,111.417573847011,112.154988774502,1617105.85932699,0.0,1.0
2024-08-26,118.1,118.6,117.745,118.26,800323,114.590398600819,115.075540000484,114.245948207057,114.745643848712,824834.780697974,0.0,1.0
2024-08-27,118.23,118.66,117.835,118.21,988438,114.716535364732,115.133756968443,114.333273658996,114.697129708745,1018711.24653864,0.0,1.0
2024-08-28,117.28,119.29,117.08,117.94,674752,113.794766705369,115.745035132021,113.600710145503,114.435153352926,695417.87246589,0.0,1.0
2024-08-29,116.95,118.27,116.9,117.89,656338,113.47457338159,114.755346676705,113.426059241623,114.38663921296,676439.900257455,0.0,1.0
2024-08-30,117.82,118.055,116.43,117.3,1406998,114.318719417007,114.546735874849,112.970026325938,113.814172361355,1450090.63437198,0.0,1.0
2024-09-03,117.91,118.54,116.425,116.9,1295484,114.406044868946,115.017323032524,112.965174911942,113.426059241623,1335161.25494049,0.0,1.0
2024-09-04,118.54,119.353,117.56,117.76,720234,115.017323032524,115.806162948379,114.066445889181,114.260502449047,742292.866056861,0.0,1.0
2024-09-05,117.34,118.845,116.49,118.35,2197786,113.852983673328,115.313259286319,113.028243293898,114.832969300651,2265098.38319165,0.0,1.0
2024-09-06,115.37,117.31,114.43,116.62,1926553,112.548923591029,114.44148588423,111.631908871643,113.768358058298,1974842.69523228,0.626,1.0
2024-09-09,117.2,117.715,115.98,117.09,1057760,114.334175651111,114.836582651626,113.144007611057,114.226865417991,1084273.10814127,0.0,1.0
2024-09-10,115.78,117.4,114.64,117.0,1297546,112.948898096294,114.529285165874,111.836773862145,114.139066136348,1330069.42442167,0.0,1.0
2024-09-11,116.52,116.62,113.05,115.91,2304737,113.670803300917,113.768358058298,110.285653219779,113.07571928089,2362506.00366641,0.0,1.0
2024-09-12,119.37,119.59,116.48,116.67,1766365,116.451113886289,116.665734352529,113.631781397964,113.817135436989,1810639.52944142,0.0,1.0
2024-09-13,118.77,120.65,118.67,119.51,1061671,115.865785342,117.699814780772,115.768230584619,116.587690546623,1088282.13866421,0.0,1.0
2024-09-16,120.64,120.78,118.88,119.33,905227,117.690059305034,117.826635965368,115.97309557512,116.412091983337,927916.817485441,0.0,1.0
2024-09-17,119.04,121.12,118.615,120.79,1048415,116.12918318693,118.158322140465,115.714575468059,117.836391441106,1074693.87259107,0.0,1.0
2024-09-18,117.0,119.16,116.85,119.08,1373814,114.139066136348,116.246248895788,113.992734000276,116.168205089883,1408249.10734759,0.0,1.0
2024-09-19,118.97,119.61,117.83,117.83,1286698,116.060894856763,116.685245304005,114.948770622614,114.948770622614,1318949.51567384,0.0,1.0
2024-09-20,117.07,118.76,115.82,118.73,1883330,114.207354466515,115.856029866262,112.987919999246,115.826763439048,1930536.29628243,0.0,1.0
2024-09-23,117.1,117.82,116.455,117.49,1035848,114.236620893729,114.939015146876,113.607392708619,114.617084447517,1061811.87653336,0.0,1.0
2024-09-24,117.91,118.46,117.305,117.84,836013,115.026814428519,115.563365594118,114.436608146361,114.958526098352,856967.945428558,0.0,1.0
2024-09-25,115.73,118.23,115.73,117.87,664972,112.900120717603,115.33898965214,112.900120717603,114.987792525567,681639.745563187,0.0,1.0
2024-09-26,116.77,117.29,116.06,116.2,663641,113.91469019437,114.421974932754,113.222051416962,113.358628077296,680275.383603071,0.0,1.0
2024-09-27,116.43,118.14,116.15,116.98,1051119,113.583004019273,115.251190370497,113.309850698605,114.119555184872,1077465.64925536,0.0,1.0
2024-09-30,117.15,117.29,115.98,116.11,715509,114.28539827242,114.421974932754,113.144007611057,113.270828795653,733443.472369019,0.0,1.0
2024-10-01,117.12,117.29,115.85,117.2,714234,114.256131845206,114.421974932754,113.017186426461,114.334175651111,732136.514067624,0.0,1.0
2024-10-02,115.95,117.42,115.85,116.77,1042488,113.114741183842,114.54879611735,113.017186426461,113.91469019437,1068618.31035394,0.0,1.0
2024-10-03,114.22,115.61,113.81,115.53,1139014,111.427043881142,112.783055008745,111.027069375878,112.70501120284,1167563.76682463,0.0,1.0
2024-10-04,113.54,114.67,113.01,113.6,1492547,110.763671530948,111.866040289359,110.246631316826,110.822204385377,1529958.18969987,0.0,1.0
2024-10-07,113.08,114.26,112.87,113.52,1354016,110.314919646993,111.466065784095,110.110054656492,110.744160579472,1387954.86385665,0.0,1.0
2024-10-08,113.44,113.81,112.5,113.36,1390010,110.666116773567,111.027069375878,109.749102054181,110.588072967661,1424851.06550394,0.0,1.0
2024-10-09,113.95,114.06,113.0,113.0,771203,111.163646036212,111.270956269332,110.236875841088,110.236875841088,790533.46110448,0.0,1.0
2024-10-10,115.1,115.89,114.1,114.27,2275847,112.285525746099,113.056208329413,111.309978172284,111.475821259833,2332891.86615489,0.0,1.0
2024-10-11,115.84,116.48,115.27,115.33,1047595,113.007430950722,113.631781397964,112.451368833648,112.509901688077,1073853.31901685,0.0,1.0
2024-10-14,115.52,115.68,114.6367,115.31,966024,112.695255727102,112.851343338912,111.833554555151,112.490390736601,990237.714622467,0.0,1.0
2024-10-15,115.66,116.08,114.83,115.05,1447772,112.831832387436,113.241562368438,112.022127901169,112.236748367409,1484060.88935099,0.0,1.0
2024-10-16,115.88,116.79,115.4127,115.99,1140451,113.046452853675,113.934201145847,112.590579472431,113.153763086795,1169036.7857102,0.0,1.0
2024-10-17,114.44,115.78,113.685,115.69,1088410,111.641664347382,112.948898096294,110.905125929151,112.86109881465,1115691.36064139,0.0,1.0
2024-10-18,113.62,114.99,113.05,114.86,1350454,110.841715336853,112.17821551298,110.285653219779,112.051394328384,1384303.58113543,0.0,1.0
2024-10-21,112.26,114.0,112.12,113.6,1336909,109.514970636465,111.212423414903,109.378393976131,110.822204385377,1370419.07118065,0.0,1.0
2024-10-22,112.24,112.81,111.24,112.76,2027110,109.495459684989,110.051521802063,108.519912111174,110.002744423372,2077920.19006603,0.0,1.0
2024-10-23,111.99,114.9,111.89,113.57,2749651,109.251572791535,112.090416231336,109.154018034153,110.792937958163,2818571.92186673,0.0,1.0
2024-10-24,110.82,112.68,110.22,111.34,1749919,108.110182130171,109.924700617467,107.524853585883,108.617466868555,1793781.30495148,0.0,1.0
2024-10-25,110.97,111.67,110.63,111.16,1099195,108.256514266244,108.939397567914,107.924828091147,108.441868305269,1126746.69027316,0.0,1.0
2024-10-28,111.21,111.94,110.73,110.99,844937,108.490645683959,109.202795412844,108.022382848528,108.27602521772,866115.628472966,0.0,1.0
2024-10-29,110.29,111.52,110.21,111.12,925315,107.59314191605,108.793065431842,107.515098110144,108.402846402316,948508.329923363,0.0,1.0
2024-10-30,109.81,110.615,109.66,110.36,862869,107.124879080618,107.910194877539,106.978546944546,107.661430246217,884497.100049874,0.0,1.0
2024-10-31,107.92,109.69,107.88,109.67,967001,105.281094166108,107.007813371761,105.242072263156,106.988302420284,991239.203454204,0.0,1.0
2024-11-01,108.21,108.88,107.61,108.45,801392,105.564002962514,106.217619836971,104.978674418226,105.79813438023,821479.158485435,0.0,1.0
2024-11-04,108.0,109.25,107.54,108.07,1087484,105.359137972013,106.578572439282,104.910386088059,105.42742630218,1114742.15014172,0.0,1.0
2024-11-05,109.01,109.07,107.7,107.79,870041,106.344441021566,106.402973875995,105.066473699869,105.154272981512,891848.86862837,0.0,1.0
2024-11-06,112.32,112.78,107.82,110.0,2429185,109.573503490894,110.022255374849,105.183539408727,107.310233119643,2490073.33440492,0.0,1.0
2024-11-07,113.34,114.13,111.92,112.68,1838148,110.568562016185,111.339244599499,109.183284461368,109.924700617467,1884221.79434244,0.0,1.0
2024-11-08,110.8,113.0807,110.44,112.93,1018526,108.090671178695,110.315602530295,107.739474052122,110.168587510921,1044055.69481045,0.0,1.0
2024-11-11,111.64,112.86,111.38,111.5,955480,108.9101311407,110.100299180754,108.656488771508,108.773554480366,979429.425736291,0.0,1.0
2024-11-12,111.57,112.92,110.7976,111.66,1130860,108.841842810533,110.158832035183,108.088329864518,108.929642092176,1159205.38408773,0.0,1.0
2024-11-13,111.39,111.7,110.02,111.08,1044329,108.666244247246,108.968663995129,107.32974407112,108.363824499363,1070505.45563461,0.0,1.0
2024-11-14,110.05,112.025,109.8,111.41,1074821,107.359010498334,109.285716956619,107.11512360488,108.685755198722,1101761.74781189,0.0,1.0
2024-11-15,108.9,110.0,108.645,109.35,1417889,106.237130788447,107.310233119643,105.988366157124,106.676127196664,1453428.86196237,0.0,1.0
2024-11-18,108.53,109.12,107.93,109.0,926467,105.876178186135,106.451751254686,105.290849641846,106.334685545828,949689.205188627,0.0,1.0
2024-11-19,106.71,108.09,106.4,107.68,2122291,104.100681601792,105.446937253657,103.798261853909,105.046962748393,2175486.93366194,0.0,1.0
2024-11-20,106.84,106.97,105.28,106.75,1117060,104.227502786388,104.354323970984,102.705648571237,104.139703504745,1145059.48247267,0.0,1.0
2024-11-21,109.2,109.26,106.785,107.04,1038178,106.529795060591,106.58832791502,104.173847669828,104.422612301151,1064200.27876257,0.0,1.0
2024-11-22,111.24,111.41,108.735,109.06,1419763,108.519912111174,108.685755198722,106.076165438767,106.393218400257,1455349.83439908,0.0,1.0
2024-11-25,111.78,112.975,111.45,111.86,1850106,109.046707801034,110.212487151743,108.724777101675,109.124751606939,1896479.52561149,0.0,1.0
2024-11-26,109.64,110.93,108.1,110.39,1221937,106.95903599307,108.217492363291,105.456692729395,107.690696673431,1252565.25955115,0.0,1.0
2024-11-27,111.26,111.81,108.945,109.48,1162471,108.53942306265,109.075974228248,106.281030429268,106.802948381259,1191608.72437424,0.0,1.0
2024-11-29,111.69,112.06,110.54,111.06,551866,108.95890851939,109.319861121702,107.837028809503,108.344313547887,565698.705847729,0.0,1.0
2024-12-02,111.12,111.5,110.5401,111.33,1693279,108.402846402316,108.773554480366,107.837126364261,108.607711392817,1735721.60440964,0.0,1.0
2024-12-03,109.16,111.67,108.96,111.58,1218469,106.490773157639,108.939397567914,106.295663642876,108.851598286271,1249010.33297136,0.0,1.0
2024-12-04,109.66,109.85,108.89,109.25,1030522,106.978546944546,107.163900983571,106.227375312709,106.578572439282,1056352.37856221,0.0,1.0
2024-12-05,109.31,109.93,108.4419,109.67,3716169,106.637105293711,107.241944789476,105.790232444882,106.988302420284,3809316.01876441,0.0,1.0
2024-12-06,106.96,109.5,106.88,109.36,1569201,104.344568495246,106.822459332736,104.266524689341,106.685882672402,1608533.54784487,0.0,1.0
2024-12-09,106.38,108.17,106.34,106.64,2514603,104.361152804001,106.117182729919,104.321911911801,104.616218603296,2563247.52987727,0.597,1.0
2024-12-10,106.3,107.1,105.82,106.44,1169901,104.282671019602,105.067488863588,103.811780313211,104.4200141423,1192532.51843371,0.0,1.0
2024-12-11,105.13,106.62,104.975,106.26,1438363,103.134874922773,104.596598157196,102.982816465501,104.243430127403,1466187.86616292,0.0,1.0
2024-12-12,104.67,105.34,104.08,105.34,1323962,102.683604662481,103.340889606819,102.104801502542,103.340889606819,1349573.79998011,0.0,1.0
2024-12-13,103.83,105.04,103.82,104.69,981292,101.859545926296,103.046582915325,101.849735703246,102.703225108581,1000274.91221809,0.0,1.0
2024-12-16,102.77,104.08,102.75,103.68,1327206,100.819662283015,102.104801502542,100.800041836915,101.712392580549,1352880.55456003,0.0,1.0
2024-12-17,102.95,103.46,102.29,102.29,1047222,100.996246297912,101.496567673453,100.348771576624,100.348771576624,1067480.31587218,0.0,1.0
2024-12-18,101.4,103.62,101.4,102.64,1068897,99.4756617251896,101.65353124225,99.4756617251896,100.692129383367,1089574.61473769,0.0,1.0
2024-12-19,100.62,102.19,100.321,102.18,1543542,98.7104643273035,100.250669346125,98.4171386581139,100.240859123076,1573401.53446164,0.0,1.0
2024-12-20,101.17,102.27,99.9,100.7,1847218,99.2500265950437,100.329151130524,98.0041282677164,98.7889461117021,1882952.09050687,0.0,1.0
2024-12-23,102.47,102.52,100.547705,100.67,946931,100.52535559152,100.57440670677,98.6395413197648,98.7595154425526,965249.205029276,0.0,1.0
2024-12-24,102.9,102.91,101.72,102.35,363802,100.947195182663,100.957005405713,99.7895888627839,100.407632914923,370839.682392971,0.0,1.0
2024-12-26,102.66,102.94,102.22,102.51,498744,100.711749829467,100.986436074862,100.280100015275,100.56459648372,508392.110421054,0.0,1.0
2024-12-27,101.97,103.22,101.73,102.3,690899,100.034844439029,101.261122320257,99.7993990858337,100.358581799674,704264.313350732,0.0,1.0
2024-12-30,100.78,101.36,98.96,101.19,761856,98.8674278961007,99.4364208329903,97.0819673010331,99.2696470411433,776593.96338992,0.0,1.0
2024-12-31,101.51,101.71,100.74,100.81,644379,99.5835741787376,99.779778639734,98.8281870039014,98.8968585652501,656844.392556118,0.0,1.0
2025-01-02,101.86,102.75,101.56,101.89,1193046,99.9269319854814,100.800041836915,99.6326252939867,99.9563626546308,1216125.25417729,0.0,1.0
2025-01-03,102.53,102.755,102.02,102.15,802228,100.584216929819,100.80494694844,100.083895554279,100.211428453926,817746.952261808,0.0,1.0
2025-01-06,103.61,104.53,103.12,104.46,1321203,101.6437210192,102.546261539784,101.163020089759,102.477589978435,1346761.42763548,0.0,1.0
2025-01-07,104.34,105.1,104.13,104.65,1302476,102.359867301837,103.105444253624,102.153852617791,102.663984216382,1327672.15728465,0.0,1.0
2025-01-08,102.4,104.06,102.245,103.26,1026021,100.456684030172,102.085181056442,100.3046255729,101.300363212456,1045869.186449,0.0,1.0
2025-01-10,99.95,102.43,99.71,102.43,1554865,98.0531793829655,100.486114699321,97.8177340297698,100.486114699321,1584943.57580208,0.0,1.0
2025-01-13,100.26,100.46,99.33,99.94,1467112,98.3572962975099,98.5535007585064,97.4449455538766,98.0433691599157,1495493.01024985,0.0,1.0
2025-01-14,100.29,101.0944,99.86,100.31,1311971,98.3867269666594,99.175861308787,97.9648873755171,98.406347412759,1337350.83630324,0.0,1.0
2025-01-15,100.69,101.69,100.42,101.49,865465,98.7791358886523,99.7601581936344,98.5142598663071,99.563953732638,882207.260329061,0.0,1.0
2025-01-16,101.99,102.09,99.95,100.67,1463219,100.054464885129,100.152567115627,98.0531793829655,98.7595154425526,1491524.70088499,0.0,1.0
2025-01-17,101.52,102.73,101.52,102.005,1216869,99.5933844017874,100.780421390816,99.5933844017874,100.069180219704,1240409.10570545,0.0,1.0
2025-01-21,103.68,104.11,102.4529,103.45,1284012,101.712392580549,102.134232171691,100.508580110105,101.486757450403,1308850.97462016,0.0,1.0
2025-01-22,104.43,105.155,102.91,103.37,1068007,102.448159309286,103.159400480398,100.957005405713,101.408275666004,1088667.39785232,0.0,1.0
2025-01-23,106.25,107.5601,104.76,104.94,1584853,104.233619904353,105.51885722611,102.77189666993,102.948480684826,1615511.68811482,0.0,1.0
2025-01-24,105.54,106.415,105.46,106.39,1147238,103.537094067816,104.395488584675,103.458612283417,104.37096302705,1169431.10689096,0.0,1.0
2025-01-27,106.78,106.8,104.94,105.01,1347653,104.753561725994,104.773182172093,102.948480684826,103.017152246175,1373723.09799268,0.0,1.0
2025-01-28,105.12,106.88,104.89,106.5,1817057,103.125064699723,104.851663956492,102.899429569577,104.478875480599,1852207.63154113,0.0,1.0
2025-01-29,105.53,106.04,104.7,105.46,964947,103.527283844766,104.027605220307,102.713035331631,103.458612283417,983613.721216624,0.0,1.0
2025-01-30,105.2,106.61,104.09,106.01,1586471,103.203546484122,104.586787934147,102.114611725592,103.998174551157,1617160.98802552,0.0,1.0
2025-01-31,104.51,106.89,103.25,104.0,2326445,102.526641093684,104.861474179542,101.290552989407,102.026319718143,2371449.64817323,0.0,1.0
2025-02-03,98.72,101.61,98.69,100.1,2562687,96.8465219478374,99.6816764092358,96.817091278688,98.2003327287128,2612261.70596258,0.0,1.0
2025-02-04,101.71,103.01,100.45,101.13,1752026,99.779778639734,101.055107636211,98.5436905354565,99.2107857028444,1785918.61887573,0.0,1.0
2025-02-05,103.94,103.99,101.61,101.61,1191414,101.967458379844,102.016509495093,99.6816764092358,99.6816764092358,1214461.68343918,0.0,1.0
2025-02-06,103.18,104.47,102.7,104.0,944441,101.221881428058,102.487400201485,100.750990721666,102.026319718143,962711.036439877,0.0,1.0
2025-02-07,101.58,103.6,101.43,103.48,1469935,99.6522457400864,101.63391079615,99.5050923943391,101.516188119552,1498370.62066265,0.0,1.0
2025-02-10,102.5,102.505,101.08,102.0,1465444,100.55478626067,100.559691372195,99.1617345875953,100.064275108179,1493792.7430984,0.0,1.0
2025-02-11,102.92,103.36,101.94,102.43,1601095,100.966815628762,101.398465442955,100.00541376988,100.486114699321,1632067.88660034,0.0,1.0
2025-02-12,102.63,102.96,101.11,101.87,951958,100.682319160318,101.006056520962,99.1911652567448,99.9367422085312,970373.451414361,0.0,1.0
2025-02-13,102.57,103.59,102.42,103.2,2044131,100.623457822019,101.6241005731,100.476304476271,101.241501874157,2083674.33606639,0.0,1.0
2025-02-14,101.59,103.585,101.485,102.57,1412653,99.6620559631362,101.619195461576,99.5590486211131,100.623457822019,1439980.51096882,0.0,1.0
2025-02-18,102.79,103.16,101.05,101.47,1280757,100.839282729115,101.202260981958,99.1323039184458,99.5443332865383,1305533.00724728,0.0,1.0
2025-02-19,102.38,102.72,101.27,102.12,1043606,100.437063584072,100.770611167766,99.3481288255419,100.181997784777,1063794.36502108,0.0,1.0
2025-02-20,103.83,103.91,102.2,102.25,940240,101.859545926296,101.938027710695,100.260479569175,100.309530684424,958428.768871992,0.0,1.0
2025-02-21,103.99,104.29,102.911,103.57,1342683,102.016509495093,102.310816186588,100.957986428018,101.604480127001,1368656.95426205,0.0,1.0
2025-02-24,101.09,104.51,100.92,104.04,2252982,99.1715448106451,102.526641093684,99.0047710187982,102.065560610342,2296565.5200276,0.0,1.0
2025-02-25,100.65,102.28,100.4,101.66,1474137,98.739894996453,100.338961353574,98.4946394202074,99.7307275244849,1502653.90757535,0.0,1.0
2025-02-26,100.47,101.005,99.93,100.64,824834,98.5633109815562,99.0881579147216,98.0335589368658,98.7300847734032,840790.261150088,0.0,1.0
2025-02-27,99.76,100.69,99.645,100.08,1615632,97.8667851450189,98.7791358886523,97.7539675799459,98.1807122826132,1646886.10217624,0.0,1.0
2025-02-28,101.36,101.41,99.885,100.18,1340471,99.4364208329903,99.4854719482394,97.9894129331416,98.2788145131114,1366402.16353123,0.0,1.0
2025-03-03,98.25,102.8,98.18,101.91,2201737,96.3854414644958,100.849092952165,96.3167699031471,99.9759831007305,2244329.19498204,0.0,1.0
2025-03-04,97.47,98.65,96.28,97.53,1697560,95.6202440666098,96.7778503864887,94.452827523681,95.6791054049087,1730398.98418099,0.0,1.0
2025-03-05,100.12,100.69,98.295,98.61,1120541,98.2199531748124,98.7791358886523,96.42958746822,96.7386094942894,1142217.65836445,0.0,1.0
2025-03-06,101.94,102.39,98.86,99.29,1117797,100.00541376988,100.446873807122,96.9838650705349,97.4057046616773,1139420.57619204,0.0,1.0
2025-03-07,101.07,102.62,100.42,101.3,4142467,99.1519243645455,100.672508937268,98.5142598663071,99.3775594946914,4222602.25783081,0.0,1.0
2025-03-10,98.15,99.96,97.5,99.15,1221939,96.8926299961716,98.6794426328814,96.2509569498393,97.8798192982212,1237796.03107831,0.617,1.0
2025-03-11,95.46,98.29,93.64,98.25,2535278,94.2370907736581,97.0308364984585,92.4404062439277,96.9913489263765,2568178.15462158,0.0,1.0
2025-03-12,96.88,97.38,93.71,95.0,2211898,95.6388995825685,96.1324942335934,92.5095094950712,93.7829836947152,2240601.67123731,0.0,1.0
2025-03-13,95.92,98.31,95.91,96.46,1455391,94.6911978526009,97.0505802844995,94.6813259595804,95.2242800757077,1474277.52405569,0.0,1.0
2025-03-14,97.7,97.74,96.3,96.5,700755,96.4483948102493,96.4878823823312,95.0663297873798,95.2637676477897,709848.656731865,0.0,1.0
2025-03-17,98.2,98.61,96.98,97.64,887781,96.9419894612741,97.3467370751144,95.7376185127735,96.3891634521263,899301.682217139,0.0,1.0
2025-03-18,97.53,98.37,96.58,98.37,807435,96.2805726289008,97.1098116426225,95.3427427919537,97.1098116426225,817913.036864943,0.0,1.0
2025-03-19,97.66,98.09,96.904,97.78,856759,96.4089072381673,96.8333986380486,95.6625921258177,96.5273699544132,867877.111533896,0.0,1.0
2025-03-20,97.74,97.95,96.07,96.9,1311723,96.4878823823312,96.6951921357617,94.8392762479083,95.6586433686095,1328745.15280561,0.0,1.0
2025-03-21,96.81,97.52,96.305,97.34,1071421,95.5697963314251,96.2707007358803,95.07126573389,96.0930066615114,1085324.76777806,0.0,1.0
2025-03-24,98.7,99.14,96.8,96.81,1462491,97.4355841122989,97.8699474052007,95.5599244384046,95.5697963314251,1481469.66034126,0.0,1.0
2025-03-25,98.35,99.37,97.67,98.88,911767,97.0900678565815,98.0970009446721,96.4187791311878,97.6132781866678,923598.947139075,0.0,1.0
2025-03-26,100.07,100.1,98.2,98.2,1904814,98.7880334561069,98.8176491351684,96.9419894612741,96.9419894612741,1929532.66009383,0.0,1.0
2025-03-27,99.76,100.26,98.54,98.84,1642263,98.4820047724715,98.9755994234963,97.2776338239709,97.5737906145858,1663574.55109195,0.0,1.0
2025-03-28,97.45,99.7,97.32,99.39,1023715,96.2015974847369,98.4227734143485,96.0732628754704,98.1167447307131,1036999.68980066,0.0,1.0
2025-03-31,97.46,98.14,95.77,96.24,1170440,96.2114693777573,96.8827581031511,94.5431194572935,95.0070984292568,1185628.73156131,0.0,1.0
2025-04-01,98.62,98.74,96.375,97.44,1355170,97.3566089681349,97.4750716843809,95.1403689850335,96.1917255917163,1372755.9619886,0.0,1.0
2025-04-02,100.24,100.3,97.34,98.23,986483,98.9558556374553,99.0150869955783,96.0930066615114,96.9716051403356,999284.532309895,0.0,1.0
2025-04-03,98.21,100.81,98.0,98.835,2312207,96.9518613542946,99.5185535396236,96.7445516008641,97.5688546680756,2342212.37527526,0.0,1.0
2025-04-04,96.49,99.08,95.27,96.52,1795807,95.2538957547692,97.8107160470777,94.0495248062686,95.2835114338307,1819111.08261758,0.0,1.0
2025-04-07,94.75,97.11,92.58,93.86,2610371,93.5361863692028,95.86595312204,91.3939855837551,92.6575878903787,2644245.6320994,0.0,1.0
2025-04-08,92.66,97.6,91.65,97.6,2513883,91.4729607279191,96.3496758800443,90.475899532849,96.3496758800443,2546505.51295541,0.0,1.0
2025-04-09,98.32,98.74,91.925,92.01,2466468,97.06045217752,97.4750716843809,90.7473765909126,90.8312876815868,2498475.21126803,0.0,1.0
2025-04-10,95.81,98.59,94.075,98.59,1701962,94.5826070293755,97.3269932890734,92.8698335903193,97.3269932890734,1724048.26153032,0.0,1.0
2025-04-11,99.76,99.87,95.28,96.15,1712794,98.4820047724715,98.590595595697,94.0593966992891,94.9182513920723,1735020.82776205,0.0,1.0
2025-04-14,100.19,101.07,99.38,99.43,1249496,98.9064961723528,99.7752227581565,98.1068728376926,98.1562323027951,1265710.6366588,0.0,1.0
2025-04-15,98.46,101.36,98.41,100.0,1231340,97.198658679807,100.061507655751,97.1492992147045,98.7189302049634,1247319.02730657,0.0,1.0
2025-04-16,98.54,98.76,97.25,98.51,1547098,97.2776338239709,97.4948154704219,96.0041596243269,97.2480181449095,1567174.60044175,0.0,1.0
2025-04-17,99.17,99.53,98.53,98.66,1159612,97.8995630842622,98.2549512330001,97.2677619309505,97.3960965402169,1174660.21723734,0.0,1.0
2025-04-21,98.6,99.145,97.675,98.75,822482,97.3368651820939,97.874883351711,96.423715077698,97.4849435774014,833155.300905649,0.0,1.0
2025-04-22,97.59,99.48,97.395,99.06,1418162,96.3398039870238,98.2055917678976,96.1473020731241,97.7909722610368,1436565.40549575,0.0,1.0
2025-04-23,97.77,99.97,97.52,98.92,1456491,96.5174980613927,98.6893145259019,96.2707007358803,97.6527657587498,1475391.79869148,0.0,1.0
2025-04-24,97.63,98.035,96.42,97.2,1223637,96.3792915591058,96.7791032264359,95.1847925036257,95.9548001592244,1239516.06592519,0.0,1.0
2025-04-25,97.1,97.77,96.56,96.93,731159,95.8560812290195,96.5174980613927,95.3229990059127,95.688259047671,740647.20766518,0.0,1.0
2025-04-28,96.52,98.09,96.05,97.44,1119588,95.2835114338307,96.8333986380486,94.8195324618674,96.1917255917163,1134116.82812554,0.0,1.0
2025-04-29,96.43,96.57,94.86,96.14,1512070,95.1946643966462,95.3328708989332,93.6447771924283,94.9083794990518,1531692.04413033,0.0,1.0
2025-04-30,96.82,96.85,93.37,96.5,1182074,95.5796682244456,95.6092839035071,92.1738651323743,95.2637676477897,1197413.70530023,0.0,1.0
2025-05-01,95.62,97.18,95.345,96.76,1836913,94.395041061986,95.9350563731834,94.1235640039224,95.5204368663226,1860750.51278022,0.0,1.0
2025-05-02,101.34,101.44,96.57,96.64,3675567,100.04176386971,100.140482799915,95.3328708989332,95.4019741500766,3723264.61841581,0.0,1.0
2025-05-05,98.69,101.28,98.65,101.09,1271623,97.4257122192784,99.9825325115869,97.3862246471964,99.7949665441975,1288124.77744625,0.0,1.0
2025-05-06,98.43,99.795,98.03,99.09,1019784,97.1690430007455,98.5165563980432,96.7741672799256,97.8205879400982,1033017.67744311,0.0,1.0
2025-05-07,99.77,99.83,98.29,98.67,1342548,98.491876665492,98.551108023615,97.0308364984585,97.4059684332374,1359970.16703135,0.0,1.0
2025-05-08,101.33,101.83,99.81,100.18,1422259,100.031891976689,100.525486627714,98.531364237574,98.8966242793324,1440715.57202561,0.0,1.0
2025-05-09,100.36,101.95,100.14,101.43,996955,99.0743183537013,100.64394934396,98.8571367072504,100.130610906894,1009892.42684264,0.0,1.0
2025-05-12,104.7,105.53,102.585,103.01,1675302,103.358719924597,104.178087045298,101.270814550762,101.690370004133,1697042.29626646,0.0,1.0
2025-05-13,105.2,105.96,104.54,104.6,1607129,103.852314575622,104.602578445179,103.200769636269,103.260000994392,1627984.61922472,0.0,1.0
2025-05-14,106.4,106.87,104.44,105.01,1207099,105.036941738081,105.500920710044,103.102050706064,103.664748608232,1222763.45326452,0.0,1.0
2025-05-15,108.13,108.42,106.47,106.47,1387711,106.744779230627,107.031064128221,105.106044989225,105.106044989225,1405719.24464618,0.0,1.0
2025-05-16,108.07,108.745,107.46,108.2,1208589,106.685547872504,107.351900651387,106.083362398254,106.81388248177,1224272.78890755,0.0,1.0
2025-05-19,107.54,108.0,106.45,107.11,718840,106.162337542418,106.61644462136,105.086301203184,105.737846142536,728168.344721239,0.0,1.0
2025-05-20,107.45,108.13,106.7,107.68,885410,106.073490505233,106.744779230627,105.333098528696,106.300544044705,896899.913888537,0.0,1.0
2025-05-21,106.1,107.38,106.1,106.94,846568,104.740784947466,106.00438725409,104.740784947466,105.570023961188,857553.863521748,0.0,1.0
2025-05-22,106.22,106.61,105.49,106.12,1175859,104.859247663712,105.244251491511,104.138599473216,104.760528733507,1191118.053608,0.0,1.0
2025-05-23,104.98,106.16,104.94,105.6,1221536,103.635132929171,104.800016305589,103.595645357089,104.247190296441,1237387.80137082,0.0,1.0
2025-05-27,105.22,105.895,104.94,105.54,1636969,103.872058361662,104.538411140546,103.595645357089,104.187958938318,1658211.85116297,0.0,1.0
2025-05-28,104.87,105.75,104.77,105.24,793684,103.526542105945,104.395268691749,103.42782317574,103.891802147703,803983.590940592,0.0,1.0
2025-05-29,104.98,105.87,104.41,105.39,1135686,103.635132929171,104.513731407995,103.072435027002,104.039880543011,1150423.7309319,0.0,1.0
2025-05-30,104.94,105.72,104.67,104.79,1187352,103.595645357089,104.365653012687,103.329104245535,103.447566961781,1202760.19759815,0.0,1.0
2025-06-02,104.89,105.03,103.5,104.9,2019190,103.546285891986,103.684492394273,102.174092762137,103.556157785007,2045392.91076969,0.0,1.0
2025-06-03,105.85,106.09,104.08,104.77,1248803,104.493987621954,104.730913054446,102.746662557326,103.42782317574,1265008.64363825,0.0,1.0
2025-06-04,106.09,106.685,105.9,106.18,920985,104.730913054446,105.318290689165,104.543347087056,104.81976009163,932936.568587016,0.0,1.0
2025-06-05,105.57,106.73,105.46,106.45,1008809,104.21757461738,105.362714207757,104.108983794154,105.086301203184,1021900.25550872,0.0,1.0
2025-06-06,104.92,106.83,104.64,106.36,2828093,103.575901571048,105.461433137962,103.299488566474,104.997454165999,2864792.99778494,0.0,1.0
2025-06-09,104.6,105.19,103.74,104.2,1341989,103.89969966212,104.485749593292,103.045457389563,103.502377674884,1351034.21719685,0.648,1.0
2025-06-10,105.67,106.3,104.66,104.74,1589627,104.962535977975,105.588318107871,103.959297960205,104.038762357652,1600341.33631496,0.0,1.0
2025-06-11,104.44,105.98,103.37,105.9,2041951,103.740770867226,105.270460518083,102.67793455137,105.190996120636,2055714.07130708,0.0,1.0
2025-06-12,105.25,105.52,104.01,104.42,1303797,104.545347891378,104.813540232762,103.313649730947,103.720904767864,1312584.79710236,0.0,1.0
2025-06-13,103.77,105.3,103.54,104.55,1046985,103.075256538606,104.595013139782,102.846796395945,103.850034413715,1054041.84377953,0.0,1.0
2025-06-16,104.78,105.27,104.13,104.29,1441143,104.078494556376,104.56521399074,103.432846327118,103.591775122012,1450856.53077165,0.0,1.0
2025-06-17,102.06,104.55,101.63,104.36,1210781,101.376705043174,103.850034413715,100.949583906895,103.661306469778,1218941.85461417,0.0,1.0
2025-06-18,101.85,102.53,101.65,102.12,1322035,101.168110999875,101.843558378175,100.969450006257,101.436303341259,1330945.72409449,0.0,1.0
2025-06-20,101.84,102.92,101.705,102.54,1114043,101.158177950194,102.23094731573,101.024081779502,101.853491427856,1121551.82525984,0.0,1.0
2025-06-23,102.28,102.66,101.29,101.29,1385567,101.595232136153,101.972688024027,100.611860217745,100.611860217745,1394905.93977953,0.0,1.0
2025-06-24,102.12,102.76,101.45,102.76,1073032,101.436303341259,102.072018520836,100.770789012639,102.072018520836,1080264.40466142,0.0,1.0
2025-06-25,101.38,102.02,100.9,101.85,1359471,100.701257664873,101.33697284445,100.22447128019,101.168110999875,1368634.04862992,0.0,1.0
2025-06-26,103.89,104.12,101.94,101.94,1843573,103.194453134777,103.422913277437,101.257508447003,101.257508447003,1855998.97234645,0.0,1.0
2025-06-27,103.35,104.87,101.69,103.75,2783874,102.658068452009,104.167892003504,101.009182204981,103.055390439244,2802637.74916534,0.0,1.0
2025-06-30,104.04,104.47,103.505,103.64,1418385,103.34344887999,103.770570016268,102.812030722062,102.946126892754,1427945.13826772,0.0,1.0
2025-07-01,104.98,105.27,103.38,103.97,1051686,104.277155549994,104.56521399074,102.687867601051,103.273917532224,1058774.52925984,0.0,1.0
2025-07-02,106.6,106.74,105.06,105.09,1399948,105.886309598298,106.025372293831,104.356619947441,104.386419096484,1409383.86998425,0.0,1.0
2025-07-03,106.46,106.8749,106.11,106.8,761838,105.747246902766,106.159369134026,105.399590163934,106.084970591916,766972.908094485,0.0,1.0
2025-07-07,102.88,106.02,102.88,105.8,1777775,102.191215117007,105.310192716806,102.191215117007,105.091665623827,1789757.48346456,0.0,1.0
2025-07-08,104.95,106.16,103.04,103.04,1543479,104.247356400951,105.449255412339,102.350143911901,102.350143911901,1553882.29152756,0.0,1.0
2025-07-09,104.75,105.34,104.645,105.05,773761,104.048695407333,104.634745338506,103.944398385684,104.34668689776,778976.270992128,0.0,1.0
2025-07-10,106.03,107.18,104.81,105.07,1067770,105.320125766487,106.46242647979,104.108293705419,104.366552997122,1074966.93795276,0.0,1.0
2025-07-11,105.2,105.76,104.48,105.42,1098498,104.495682642973,105.051933425103,103.780503065949,104.714209735953,1105902.04951181,0.0,1.0
2025-07-14,103.93,104.605,103.08,104.51,916290,103.2341853335,103.90466618696,102.389876110624,103.810302214992,922465.93889764,0.0,1.0
2025-07-15,103.04,104.69,102.94,104.35,993320,102.350143911901,103.989097109248,102.250813415092,103.651373420098,1000015.13322835,0.0,1.0
2025-07-16,102.88,103.32,102.24,103.27,833531,102.191215117007,102.628269302966,101.55549993743,102.578604054561,839149.130204721,0.0,1.0
2025-07-17,101.83,103.38,101.78,103.0,1908106,101.148244900513,102.687867601051,101.098579652109,102.310411713177,1920966.93492914,0.0,1.0
2025-07-18,99.5,102.56,98.67,102.56,2900242,98.8338443248655,101.873357527218,98.0094012013515,101.873357527218,2919790.08781102,0.0,1.0
2025-07-21,99.55,100.75,99.55,100.17,1417565,98.8835095732699,100.075475534977,98.8835095732699,99.4993586534852,1427119.61133858,0.0,1.0
2025-07-22,100.37,100.46,98.76,99.95,2566854,99.698019647103,99.787417094231,98.0987986484795,99.2808315605056,2584155.00018898,0.0,1.0
2025-07-23,96.27,97.01,95.49,96.44,4316554,95.6254692779377,96.3605149543236,94.8506914028282,95.7943311225128,4345648.25373228,0.0,1.0
2025-07-24,95.42,96.83,95.2998,95.81,2607248,94.7811600550619,96.1817200600676,94.6617647978976,95.1685489926167,2624821.26211024,0.0,1.0
2025-07-25,95.87,95.9,94.78,95.62,2287337,95.228147290702,95.2579464397447,94.1454448754849,94.9798210486798,2302754.01159055,0.0,1.0
2025-07-28,95.01,95.915,94.735,95.73,1545971,94.3739050181454,95.2728460142661,94.1007461519209,95.0890845951696,1556391.088,0.0,1.0
2025-07-29,95.2,96.545,94.56,94.83,2173367,94.5626329620823,95.8986281441622,93.9269177825053,94.1951101238894,2188015.83584252,0.0,1.0
2025-07-30,94.23,95.22,93.9208,95.22,2028990,93.5991271430359,94.5824990614441,93.2919972469028,94.5824990614441,2042665.71212598,0.0,1.0
2025-07-31,93.45,94.25,93.19,93.54,1691846,92.8243492679264,93.6189932423977,92.5660899762233,92.9137467150544,1703249.30847244,0.0,1.0
2025-08-01,92.86,93.62,92.41,93.32,2049323,92.2382993367538,92.9932111125016,91.7913121011137,92.6952196220748,2063135.75974803,0.0,1.0
2025-08-04,93.72,93.94,93.03,93.09,1130543,93.0925416093105,93.3110687022901,92.407161181329,92.4667594794143,1138163.03785827,0.0,1.0
2025-08-05,94.17,94.725,93.47,93.69,1759848,93.5395288449506,94.09081310224,92.8442153672882,93.0627424602678,1771709.65266142,0.0,1.0
2025-08-06,94.14,94.75,94.06,94.61,1255817,93.5097296959079,94.1156457264423,93.4302652984608,93.9765830309098,1264281.40434646,0.0,1.0
2025-08-07,92.49,94.38,92.39,94.38,1250980,91.8707764985609,93.7481228882493,91.771446001752,93.7481228882493,1259411.80220472,0.0,1.0
2025-08-08,92.57,93.03,92.32,92.54,933797,91.950240896008,92.407161181329,91.7019146539857,91.9204417469653,940090.938834646,0.0,1.0
2025-08-11,93.24,93.365,92.045,92.335,1549186,92.6157552246277,92.7399183456388,91.4287557877612,91.7168142285071,1559627.7576063,0.0,1.0
2025-08-12,93.79,94.245,93.3141,93.45,1365172,93.1620729570767,93.6140267175573,92.6893591227631,92.8243492679264,1374373.47426772,0.0,1.0
2025-08-13,93.89,94.225,93.66,93.86,3614023,93.2614034538856,93.5941606181955,93.0329433112251,93.2316043048429,3638382.08415748,0.0,1.0
2025-08-14,92.76,93.33,92.14,93.33,2356000,92.1389688399449,92.7051526717557,91.5231197597297,92.7051526717557,2371879.81102362,0.0,1.0
2025-08-15,93.34,93.87,92.87,92.9,1103731,92.7150857214366,93.2415373545238,92.2482323864347,92.2780315354774,1111170.32075591,0.0,1.0
2025-08-18,93.21,93.95,92.62,93.6,1210261,92.585956075585,93.321001751971,91.9999061444125,92.9733450131398,1218418.34973228,0.0,1.0
2025-08-19,94.35,94.57,92.98,93.24,2098989,93.7183237392066,93.9368508321862,92.3574959329245,92.6157552246277,2113136.51640945,0.0,1.0
2025-08-20,93.81,95.06,93.81,94.46,1389837,93.1819390564385,94.4235702665499,93.1819390564385,93.8275872856964,1399204.72025197,0.0,1.0
2025-08-21,94.03,94.3172,93.25,93.39,978337,93.4004661494181,93.6857433362533,92.6256882743086,92.7647509698411,984931.145448819,0.0,1.0
2025-08-22,95.94,96.42,93.875,94.46,2047408,95.2976786384683,95.7744650231511,93.2465038793643,93.8275872856964,2061207.85234646,0.0,1.0
2025-08-25,94.92,96.04,94.59,95.84,1857497,94.2845075710174,95.3970091352772,93.956716931548,95.1983481416594,1870016.82229921,0.0,1.0
2025-08-26,96.59,96.77,94.73,94.84,1754775,95.9433268677262,96.1221217619822,94.0957796270805,94.2050431735703,1766602.45984252,0.0,1.0
2025-08-27,97.25,97.5,96.28,96.28,1826335,96.598908146665,96.8472343886873,95.6354023276186,95.6354023276186,1838644.78551181,0.0,1.0
2025-08-28,96.1,97.13,95.3,96.995,2276466,95.4566074333625,96.4797115504943,94.6619634588913,96.3456153798023,2291809.73933858,0.0,1.0
2025-08-29,96.78,97.1,95.955,96.14,974864,96.1320548116631,96.4499124014516,95.3125782129896,95.4963396320861,981434.73688189,0.0,1.0
2025-09-02,96.63,96.74,96.07,96.3,1086422,95.9830590664498,96.0923226129396,95.4268082843198,95.6552684269803,1093744.65537008,0.0,1.0
2025-09-03,96.58,97.3,96.34,96.89,1309049,95.9333938180453,96.6485733950694,95.6950006257039,96.2413183581529,1317872.19640945,0.0,1.0
2025-09-04,96.74,96.89,95.75,96.83,2797085,96.0923226129396,96.2413183581529,95.1089506945313,96.1817200600676,2815937.79338583,0.0,1.0
2025-09-05,96.55,97.89,96.245,96.49,3265021,95.9035946690026,97.234623326242,95.6006366537354,95.8439963709173,3287027.75571654,0.0,1.0
2025-09-08,95.25,96.45,94.74,96.36,2631307,95.25,96.45,94.74,96.36,2631307,0.642,1.0
2025-09-09,93.24,95.49,93.14,95.25,1758309,93.24,95.49,93.14,95.25,1758309,0.0,1.0
2025-09-10,92.41,94.22,92.31,93.41,1591300,92.41,94.22,92.31,93.41,1591300,0.0,1.0
2025-09-11,93.93,94.0,91.07,92.91,2664703,93.93,94.0,91.07,92.91,2664703,0.0,1.0
2025-09-12,93.42,94.26,93.19,94.0,1233356,93.42,94.26,93.19,94.0,1233356,0.0,1.0
2025-09-15,95.34,95.35,93.56,93.75,1696662,95.34,95.35,93.56,93.75,1696662,0.0,1.0
2025-09-16,95.64,96.1199,94.88,95.49,1348392,95.64,96.1199,94.88,95.49,1348392,0.0,1.0
2025-09-17,94.66,96.43,94.17,95.64,1206029,94.66,96.43,94.17,95.64,1206029,0.0,1.0
2025-09-18,93.51,94.98,93.29,94.76,3173339,93.51,94.98,93.29,94.76,3173339,0.0,1.0
2025-09-19,93.32,94.02,92.93,93.52,1691231,93.32,94.02,92.93,93.52,1691231,0.0,1.0
2025-09-22,92.01,93.04,92.0,92.9,1889372,92.01,93.04,92.0,92.9,1889372,0.0,1.0
2025-09-23,92.23,92.7,91.91,92.32,1286113,92.23,92.7,91.91,92.32,1286113,0.0,1.0
2025-09-24,92.15,92.33,91.43,91.94,1370747,92.15,92.33,91.43,91.94,1370747,0.0,1.0
2025-09-25,92.4,93.34,91.57,91.63,2061027,92.4,93.34,91.57,91.63,2061027,0.0,1.0
2025-09-26,92.88,93.025,91.73,92.68,1060282,92.88,93.025,91.73,92.68,1060282,0.0,1.0
2025-09-29,93.9,94.9299,93.11,93.15,1524261,93.9,94.9299,93.11,93.15,1524261,0.0,1.0
2025-09-30,94.3,94.33,92.93,93.66,1329117,94.3,94.33,92.93,93.66,1329117,0.0,1.0
2025-10-01,94.46,94.77,93.8641,94.28,988501,94.46,94.77,93.8641,94.28,988501,0.0,1.0
2025-10-02,94.47,94.61,93.82,94.25,1290351,94.47,94.61,93.82,94.25,1290351,0.0,1.0
2025-10-03,96.38,96.4,94.355,94.36,1534643,96.38,96.4,94.355,94.36,1534643,0.0,1.0
2025-10-06,96.61,96.74,95.64,96.33,1217095,96.61,96.74,95.64,96.33,1217095,0.0,1.0
2025-10-07,96.94,96.97,95.6543,96.91,1393212,96.94,96.97,95.6543,96.91,1393212,0.0,1.0
2025-10-08,96.36,96.91,95.63,96.91,1474355,96.36,96.91,95.63,96.91,1474355,0.0,1.0
2025-10-09,95.48,96.79,95.35,96.57,1269535,95.48,96.79,95.35,96.57,1269535,0.0,1.0
2025-10-10,94.45,97.29,94.21,96.46,1653316,94.45,97.29,94.21,96.46,1653316,0.0,1.0
2025-10-13,96.13,96.295,94.47,95.01,1067106,96.13,96.295,94.47,95.01,1067106,0.0,1.0
2025-10-14,95.85,96.09,94.7,94.7,1442265,95.85,96.09,94.7,94.7,1442265,0.0,1.0
2025-10-15,97.13,97.294,95.86,96.09,1369097,97.13,97.294,95.86,96.09,1369097,0.0,1.0
2025-10-16,94.66,97.55,94.59,97.44,2479243,94.66,97.55,94.59,97.44,2479243,0.0,1.0
2025-10-17,95.68,96.36,94.125,94.66,1593085,95.68,96.36,94.125,94.66,1593085,0.0,1.0
2025-10-20,95.36,96.22,94.99,96.16,990678,95.36,96.22,94.99,96.16,990678,0.0,1.0
2025-10-21,94.99,96.16,94.91,95.24,1109429,94.99,96.16,94.91,95.24,1109429,0.0,1.0
2025-10-22,96.11,97.57,95.0,95.0,1423440,96.11,97.57,95.0,95.0,1423440,0.0,1.0
2025-10-23,95.96,96.86,95.635,96.86,1232573,95.96,96.86,95.635,96.86,1232573,0.0,1.0
2025-10-24,95.32,96.02,94.77,96.02,939237,95.32,96.02,94.77,96.02,939237,0.0,1.0
2025-10-27,94.77,95.77,94.41,95.72,975932,94.77,95.77,94.41,95.72,975932,0.0,1.0
2025-10-28,94.73,95.48,94.32,95.48,713065,94.73,95.48,94.32,95.48,713065,0.0,1.0
2025-10-29,93.17,94.74,92.71,94.56,1194926,93.17,94.74,92.71,94.56,1194926,0.0,1.0
2025-10-30,93.3,94.05,92.71,93.03,1438613,93.3,94.05,92.71,93.03,1438613,0.0,1.0
2025-10-31,95.91,99.55,95.56,96.965,3564256,95.91,99.55,95.56,96.965,3564256,0.0,1.0
2025-11-03,95.62,95.82,94.1408,95.52,1813852,95.62,95.82,94.1408,95.52,1813852,0.0,1.0
2025-11-04,95.76,95.82,93.62,95.38,1329174,95.76,95.82,93.62,95.38,1329174,0.0,1.0
2025-11-05,96.02,96.51,95.35,95.535,1395669,96.02,96.51,95.35,95.535,1395669,0.0,1.0
2025-11-06,94.54,96.18,94.37,96.04,1118065,94.54,96.18,94.37,96.04,1118065,0.0,1.0
2025-11-07,95.03,95.05,93.41,94.54,2003213,95.03,95.05,93.41,94.54,2003213,0.0,1.0
2025-11-10,94.51,95.36,94.465,95.25,1343315,94.51,95.36,94.465,95.25,1343315,0.0,1.0
2025-11-11,95.96,96.035,94.6,94.6,955746,95.96,96.035,94.6,94.6,955746,0.0,1.0
2025-11-12,97.87,98.04,95.86,96.03,1070822,97.87,98.04,95.86,96.03,1070822,0.0,1.0
2025-11-13,96.61,98.18,96.555,97.455,925281,96.61,98.18,96.555,97.455,925281,0.0,1.0
2025-11-14,96.15,96.84,95.135,96.38,1056894,96.15,96.84,95.135,96.38,1056894,0.0,1.0
2025-11-17,95.48,96.54,94.995,95.74,1076653,95.48,96.54,94.995,95.74,1076653,0.0,1.0
2025-11-18,93.96,95.01,93.65,94.5,1723468,93.96,95.01,93.65,94.5,1723468,0.0,1.0
2025-11-19,93.56,93.96,92.89,93.96,1254560,93.56,93.96,92.89,93.96,1254560,0.0,1.0
2025-11-20,92.02,94.335,92.02,93.79,1524185,92.02,94.335,92.02,93.79,1524185,0.0,1.0
2025-11-21,92.99,93.43,92.3048,92.74,1740967,92.99,93.43,92.3048,92.74,1740967,0.0,1.0
2025-11-24,90.91,93.0,90.74,93.0,1968448,90.91,93.0,90.74,93.0,1968448,0.0,1.0
2025-11-25,92.67,92.68,91.41,91.46,1278694,92.67,92.68,91.41,91.46,1278694,0.0,1.0
2025-11-26,94.01,94.32,92.46,92.46,1443062,94.01,94.32,92.46,92.46,1443062,0.0,1.0