date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-11-16,16.0,16.13,16.0,16.0,2781300,3.73295891322673,3.7632892043967,3.73295891322673,3.73295891322673,11921052.7183472,0.0,1.0
1994-11-17,16.25,16.25,15.88,16.0,1624000,3.7912863962459,3.7912863962459,3.70496172137753,3.73295891322673,6960698.0960687,0.0,1.0
1994-11-18,16.5,16.63,16.25,16.38,489600,3.84961387926507,3.87994417043504,3.7912863962459,3.82161668741587,2098496.17477539,0.0,1.0
1994-11-21,16.13,16.63,16.13,16.63,116200,3.7632892043967,3.87994417043504,3.7632892043967,3.87994417043504,498049.949977329,0.0,1.0
1994-11-22,15.38,16.13,15.38,16.0,236600,3.5883067553392,3.7632892043967,3.5883067553392,3.73295891322673,1014101.70537553,0.0,1.0
1994-11-23,15.25,15.5,15.13,15.25,302200,3.55797646416923,3.6163039471884,3.52997927232003,3.55797646416923,1295272.76147288,0.0,1.0
1994-11-25,15.5,15.5,15.25,15.25,44200,3.6163039471884,3.6163039471884,3.55797646416923,3.55797646416923,189447.571333889,0.0,1.0
1994-11-28,15.25,15.63,15.25,15.63,93500,3.55797646416923,3.64663423835837,3.55797646416923,3.64663423835837,400754.477821689,0.0,1.0
1994-11-29,15.38,15.38,15.25,15.25,62500,3.5883067553392,3.5883067553392,3.55797646416923,3.55797646416923,267884.009239097,0.0,1.0
1994-11-30,15.25,15.38,15.25,15.25,43600,3.55797646416923,3.5883067553392,3.55797646416923,3.55797646416923,186875.884845194,0.0,1.0
1994-12-01,14.75,15.38,14.75,15.38,264800,3.4413214981309,3.5883067553392,3.4413214981309,3.5883067553392,1134970.9703442,0.0,1.0
1994-12-02,14.75,14.75,14.63,14.75,18200,3.4413214981309,3.4413214981309,3.41332430628169,3.4413214981309,78007.823490425,0.0,1.0
1994-12-05,14.75,14.75,14.63,14.75,6600,3.4413214981309,3.4413214981309,3.41332430628169,3.4413214981309,28288.5513756486,0.0,1.0
1994-12-06,14.63,14.75,14.63,14.75,30400,3.41332430628169,3.4413214981309,3.41332430628169,3.4413214981309,130298.782093897,0.0,1.0
1994-12-07,14.5,14.75,14.5,14.75,25900,3.38299401511173,3.4413214981309,3.38299401511173,3.4413214981309,111011.133428682,0.0,1.0
1994-12-08,14.38,14.63,14.38,14.5,56400,3.35499682326253,3.41332430628169,3.35499682326253,3.38299401511173,241738.529937361,0.0,1.0
1994-12-09,14.0,14.25,13.88,14.25,90700,3.26633904907339,3.32466653209256,3.23834185722419,3.32466653209256,388753.274207778,0.0,1.0
1994-12-12,14.25,14.63,14.13,14.25,94800,3.32466653209256,3.41332430628169,3.29666934024336,3.32466653209256,406326.465213862,0.0,1.0
1994-12-13,14.13,14.25,14.13,14.25,48700,3.29666934024336,3.32466653209256,3.29666934024336,3.32466653209256,208735.219999104,0.0,1.0
1994-12-14,14.38,14.5,14.25,14.25,147400,3.35499682326253,3.38299401511173,3.32466653209256,3.32466653209256,631777.647389486,0.0,1.0
1994-12-15,14.5,14.63,14.38,14.38,91400,3.38299401511173,3.41332430628169,3.35499682326253,3.35499682326253,391753.575111255,0.0,1.0
1994-12-16,15.38,15.38,14.63,14.63,147500,3.5883067553392,3.5883067553392,3.41332430628169,3.41332430628169,632206.261804269,0.0,1.0
1994-12-19,15.13,15.25,15.0,15.25,15800,3.52997927232003,3.55797646416923,3.49964898115006,3.55797646416923,67721.0775356437,0.0,1.0
1994-12-20,15.13,15.38,15.13,15.13,42800,3.52997927232003,3.5883067553392,3.52997927232003,3.52997927232003,183446.969526934,0.0,1.0
1994-12-21,15.5,15.5,15.25,15.25,32200,3.6163039471884,3.6163039471884,3.55797646416923,3.55797646416923,138013.841559983,0.0,1.0
1994-12-22,15.63,15.63,15.25,15.5,82800,3.64663423835837,3.64663423835837,3.55797646416923,3.6163039471884,354892.735439955,0.0,1.0
1994-12-23,16.0,16.0,15.75,15.75,63200,3.73295891322673,3.73295891322673,3.67463143020757,3.67463143020757,270884.310142575,0.0,1.0
1994-12-27,16.13,16.25,15.88,16.0,37900,3.7632892043967,3.7912863962459,3.70496172137753,3.73295891322673,162444.863202588,0.0,1.0
1994-12-28,16.13,16.13,16.0,16.0,20700,3.7632892043967,3.7632892043967,3.73295891322673,3.73295891322673,88723.183859989,0.0,1.0
1994-12-29,16.0,16.13,16.0,16.13,63600,3.73295891322673,3.7632892043967,3.73295891322673,3.7632892043967,272598.767801705,0.0,1.0
1994-12-30,16.0,16.0,16.0,16.0,5300,3.73295891322673,3.73295891322673,3.73295891322673,3.73295891322673,22716.5639834755,0.0,1.0
1995-01-03,16.0,16.13,15.75,16.13,31100,3.73295891322673,3.7632892043967,3.67463143020757,3.7632892043967,133299.082997375,0.0,1.0
1995-01-04,16.13,16.13,15.88,16.0,15100,3.7632892043967,3.7632892043967,3.70496172137753,3.73295891322673,64720.7766321659,0.0,1.0
1995-01-05,16.13,16.25,15.88,16.13,18100,3.7632892043967,3.7912863962459,3.70496172137753,3.7632892043967,77579.2090756425,0.0,1.0
1995-01-06,15.75,15.88,15.63,15.88,98000,3.67463143020757,3.70496172137753,3.64663423835837,3.70496172137753,420042.126486904,0.0,1.0
1995-01-09,15.75,15.88,15.75,15.88,8000,3.67463143020757,3.70496172137753,3.67463143020757,3.70496172137753,34289.1531826044,0.0,1.0
1995-01-10,15.88,15.88,15.75,15.75,6400,3.70496172137753,3.70496172137753,3.67463143020757,3.67463143020757,27431.3225460836,0.0,1.0
1995-01-11,15.75,15.75,15.75,15.75,3600,3.67463143020757,3.67463143020757,3.67463143020757,3.67463143020757,15430.118932172,0.0,1.0
1995-01-12,15.75,15.75,15.75,15.75,25400,3.67463143020757,3.67463143020757,3.67463143020757,3.67463143020757,108868.061354769,0.0,1.0
1995-01-13,15.75,15.75,15.5,15.75,28200,3.67463143020757,3.67463143020757,3.6163039471884,3.67463143020757,120869.26496868,0.0,1.0
1995-01-16,16.0,16.13,15.88,15.88,278100,3.73295891322673,3.7632892043967,3.70496172137753,3.70496172137753,1191976.68751029,0.0,1.0
1995-01-17,16.0,16.0,16.0,16.0,62100,3.73295891322673,3.73295891322673,3.73295891322673,3.73295891322673,266169.551579967,0.0,1.0
1995-01-18,15.75,16.0,15.63,16.0,20300,3.67463143020757,3.73295891322673,3.64663423835837,3.73295891322673,87008.7262008586,0.0,1.0
1995-01-19,15.63,15.75,15.63,15.75,16200,3.64663423835837,3.67463143020757,3.64663423835837,3.67463143020757,69435.5351947739,0.0,1.0
1995-01-20,15.5,15.63,15.5,15.63,14500,3.6163039471884,3.64663423835837,3.6163039471884,3.64663423835837,62149.0901434705,0.0,1.0
1995-01-23,15.5,15.63,15.38,15.63,38400,3.6163039471884,3.64663423835837,3.5883067553392,3.64663423835837,164587.935276501,0.0,1.0
1995-01-24,15.63,15.63,15.63,15.63,11700,3.64663423835837,3.64663423835837,3.64663423835837,3.64663423835837,50147.8865295589,0.0,1.0
1995-01-25,16.13,16.38,15.63,15.63,27700,3.7632892043967,3.82161668741587,3.64663423835837,3.64663423835837,118726.192894768,0.0,1.0
1995-01-26,16.0,16.25,16.0,16.13,30700,3.73295891322673,3.7912863962459,3.73295891322673,3.7632892043967,131584.625338245,0.0,1.0
1995-01-27,16.13,16.13,16.0,16.13,8100,3.7632892043967,3.7632892043967,3.73295891322673,3.7632892043967,34717.767597387,0.0,1.0
1995-01-30,16.13,16.13,16.0,16.13,23600,3.7632892043967,3.7632892043967,3.73295891322673,3.7632892043967,101153.001888683,0.0,1.0
1995-01-31,16.19,16.19,16.0,16.13,118000,3.7772878003213,3.7772878003213,3.73295891322673,3.7632892043967,505765.009443415,0.0,1.0
1995-02-01,16.38,16.38,16.13,16.25,44400,3.82161668741587,3.82161668741587,3.7632892043967,3.7912863962459,190304.800163454,0.0,1.0
1995-02-02,16.75,16.88,16.38,16.38,102200,3.90794136228424,3.9382716534542,3.82161668741587,3.82161668741587,438043.931907771,0.0,1.0
1995-02-03,16.75,16.75,16.5,16.63,92900,3.90794136228424,3.90794136228424,3.84961387926507,3.87994417043504,398182.791332994,0.0,1.0
1995-02-06,16.75,16.88,16.63,16.75,75700,3.90794136228424,3.9382716534542,3.87994417043504,3.90794136228424,324461.111990394,0.0,1.0
1995-02-07,16.63,16.75,16.5,16.75,120500,3.87994417043504,3.90794136228424,3.84961387926507,3.90794136228424,516480.369812979,0.0,1.0
1995-02-08,17.0,17.13,16.5,16.63,164800,3.9662688453034,3.99659913647337,3.84961387926507,3.87994417043504,706356.555561652,0.0,1.0
1995-02-09,17.38,17.75,17.25,17.25,71400,4.05492661949254,4.14125129436091,4.02459632832257,4.02459632832257,306030.692154744,0.0,1.0
1995-02-10,17.13,17.5,17.0,17.5,45800,3.99659913647337,4.08292381134174,3.9662688453034,4.08292381134174,196305.40197041,0.0,1.0
1995-02-13,16.88,17.13,16.75,17.13,172100,3.9382716534542,3.99659913647337,3.90794136228424,3.99659913647337,737645.407840778,0.0,1.0
1995-02-14,16.38,16.75,16.25,16.75,361600,3.82161668741587,3.90794136228424,3.7912863962459,3.90794136228424,1549869.72385372,0.0,1.0
1995-02-15,17.13,17.13,16.38,16.38,290000,3.99659913647337,3.99659913647337,3.82161668741587,3.82161668741587,1242981.80286941,0.0,1.0
1995-02-16,17.0,17.13,16.88,17.13,115900,3.9662688453034,3.99659913647337,3.9382716534542,3.99659913647337,496764.106732982,0.0,1.0
1995-02-17,17.0,17.0,16.88,17.0,51400,3.9662688453034,3.9662688453034,3.9382716534542,3.9662688453034,220307.809198234,0.0,1.0
1995-02-21,17.13,17.13,16.88,17.0,214800,3.99659913647337,3.99659913647337,3.9382716534542,3.9662688453034,920663.762952929,0.0,1.0
1995-02-22,17.38,17.5,17.13,17.13,291600,4.05492661949254,4.08292381134174,3.99659913647337,3.99659913647337,1249839.63350593,0.0,1.0
1995-02-23,17.38,17.63,17.38,17.5,463900,4.05492661949254,4.11325410251171,4.05492661949254,4.08292381134174,1988342.27017627,0.0,1.0
1995-02-24,17.13,17.38,17.0,17.38,276900,3.99659913647337,4.05492661949254,3.9662688453034,4.05492661949254,1186833.3145329,0.0,1.0
1995-02-27,17.0,17.13,16.88,17.0,103500,3.9662688453034,3.99659913647337,3.9382716534542,3.9662688453034,443615.919299945,0.0,1.0
1995-02-28,18.25,18.25,17.25,17.25,1056500,4.25790626039924,4.25790626039924,4.02459632832257,4.02459632832257,4528311.2921777,0.0,1.0
1995-03-01,19.38,19.5,18.25,18.38,1086400,4.52154648364588,4.54954367549508,4.25790626039924,4.28823655156921,4656467.00219768,0.0,1.0
1995-03-02,19.88,20.0,19.38,19.5,784300,4.63820144968422,4.66619864153342,4.52154648364588,4.54954367549508,3361622.85513958,0.0,1.0
1995-03-03,19.38,19.88,19.38,19.88,385600,4.52154648364588,4.63820144968422,4.52154648364588,4.63820144968422,1652737.18340153,0.0,1.0
1995-03-06,18.88,19.25,18.75,19.0,469300,4.40489151760755,4.49121619247591,4.37456122643758,4.43288870945675,2011487.44857453,0.0,1.0
1995-03-07,19.0,19.0,18.75,18.75,347700,4.43288870945675,4.43288870945675,4.37456122643758,4.37456122643758,1490292.32019894,0.0,1.0
1995-03-08,19.13,19.38,19.13,19.13,258100,4.46321900062671,4.52154648364588,4.46321900062671,4.46321900062671,1106253.80455378,0.0,1.0
1995-03-09,19.13,19.13,19.0,19.13,160000,4.46321900062671,4.46321900062671,4.43288870945675,4.46321900062671,685783.063652089,0.0,1.0
1995-03-10,18.88,19.13,18.75,19.0,256800,4.40489151760755,4.46321900062671,4.37456122643758,4.43288870945675,1100681.8171616,0.0,1.0
1995-03-13,18.88,19.0,18.88,19.0,194400,4.40489151760755,4.43288870945675,4.40489151760755,4.43288870945675,833226.422337287,0.0,1.0
1995-03-14,19.38,19.38,18.88,19.13,392200,4.52154648364588,4.52154648364588,4.40489151760755,4.46321900062671,1681025.73477718,0.0,1.0
1995-03-15,19.38,19.63,19.25,19.38,384900,4.52154648364588,4.57987396666505,4.49121619247591,4.52154648364588,1649736.88249806,0.0,1.0
1995-03-16,18.75,19.5,18.5,19.5,355700,4.37456122643758,4.54954367549508,4.31623374341841,4.54954367549508,1524581.47338155,0.0,1.0
1995-03-17,18.63,19.0,18.5,18.5,425500,4.34656403458838,4.43288870945675,4.31623374341841,4.31623374341841,1823754.33489977,0.0,1.0
1995-03-20,19.13,19.13,18.5,18.63,245000,4.46321900062671,4.46321900062671,4.31623374341841,4.34656403458838,1050105.31621726,0.0,1.0
1995-03-21,18.75,19.5,18.75,19.13,373700,4.37456122643758,4.54954367549508,4.37456122643758,4.46321900062671,1601732.06804241,0.0,1.0
1995-03-22,19.0,19.0,18.63,18.88,150900,4.43288870945675,4.43288870945675,4.34656403458838,4.40489151760755,646779.151906875,0.0,1.0
1995-03-23,18.75,18.88,18.63,18.88,224200,4.37456122643758,4.40489151760755,4.34656403458838,4.40489151760755,960953.517942489,0.0,1.0
1995-03-24,18.75,19.13,18.63,18.63,525200,4.37456122643758,4.46321900062671,4.34656403458838,4.34656403458838,2251082.90643798,0.0,1.0
1995-03-27,19.38,19.38,18.88,18.88,312500,4.52154648364588,4.52154648364588,4.40489151760755,4.40489151760755,1339420.04619549,0.0,1.0
1995-03-28,19.25,19.5,19.13,19.25,247100,4.49121619247591,4.54954367549508,4.46321900062671,4.49121619247591,1059106.21892769,0.0,1.0
1995-03-29,19.0,19.5,19.0,19.25,342300,4.43288870945675,4.54954367549508,4.43288870945675,4.49121619247591,1467147.14180069,0.0,1.0
1995-03-30,19.13,19.13,18.88,19.13,233400,4.46321900062671,4.46321900062671,4.40489151760755,4.46321900062671,1000386.04410248,0.0,1.0
1995-03-31,19.13,19.38,18.88,19.38,240100,4.46321900062671,4.52154648364588,4.40489151760755,4.52154648364588,1029103.20989292,0.0,1.0
1995-04-03,19.13,19.13,18.88,19.13,154100,4.46321900062671,4.46321900062671,4.40489151760755,4.46321900062671,660494.813179918,0.0,1.0
1995-04-04,18.88,19.25,18.88,19.13,176600,4.40489151760755,4.49121619247591,4.40489151760755,4.46321900062671,756933.056505992,0.0,1.0
1995-04-05,18.63,19.13,18.63,18.63,370300,4.34656403458838,4.46321900062671,4.34656403458838,4.34656403458838,1587159.1779398,0.0,1.0
1995-04-06,18.75,18.88,18.75,18.75,182000,4.37456122643758,4.40489151760755,4.37456122643758,4.37456122643758,780078.23490425,0.0,1.0
1995-04-07,18.25,18.88,18.25,18.88,457000,4.25790626039924,4.40489151760755,4.25790626039924,4.40489151760755,1958767.87555628,0.0,1.0
1995-04-10,19.13,19.13,18.38,18.38,368500,4.46321900062671,4.46321900062671,4.28823655156921,4.28823655156921,1579444.11847372,0.0,1.0
1995-04-11,19.13,19.5,19.0,19.0,206900,4.46321900062671,4.54954367549508,4.43288870945675,4.43288870945675,886803.224185108,0.0,1.0
1995-04-12,19.88,20.13,19.5,19.5,835800,4.63820144968422,4.69652893270338,4.54954367549508,4.54954367549508,3582359.27875259,0.0,1.0
1995-04-13,20.38,20.5,19.88,19.88,457400,4.75485641572255,4.78285360757175,4.63820144968422,4.63820144968422,1960482.33321541,0.0,1.0
1995-04-17,20.38,20.88,20.38,20.5,277600,4.75485641572255,4.87151138176089,4.75485641572255,4.78285360757175,1189833.61543637,0.0,1.0
1995-04-18,20.25,20.5,20.13,20.5,726700,4.72452612455259,4.78285360757175,4.69652893270338,4.78285360757175,3114740.95222483,0.0,1.0
1995-04-19,19.75,20.63,19.38,20.25,756000,4.60787115851425,4.81318389874172,4.52154648364588,4.72452612455259,3240324.97575612,0.0,1.0
1995-04-20,20.0,20.38,19.63,19.75,726100,4.66619864153342,4.75485641572255,4.57987396666505,4.60787115851425,3112169.26573613,0.0,1.0
1995-04-21,19.75,20.0,19.75,20.0,225000,4.60787115851425,4.66619864153342,4.60787115851425,4.66619864153342,964382.433260749,0.0,1.0
1995-04-24,19.88,19.88,19.5,19.75,153100,4.63820144968422,4.63820144968422,4.54954367549508,4.60787115851425,656208.669032092,0.0,1.0
1995-04-25,19.75,20.0,19.75,19.75,260500,4.60787115851425,4.66619864153342,4.60787115851425,4.60787115851425,1116540.55050856,0.0,1.0
1995-04-26,20.0,20.13,19.63,19.88,441100,4.66619864153342,4.69652893270338,4.57987396666505,4.63820144968422,1890618.18360585,0.0,1.0
1995-04-27,20.13,20.13,19.88,20.0,152000,4.69652893270338,4.69652893270338,4.63820144968422,4.66619864153342,651493.910469485,0.0,1.0
1995-04-28,20.13,20.38,19.88,20.13,375300,4.69652893270338,4.75485641572255,4.63820144968422,4.69652893270338,1608589.89867893,0.0,1.0
1995-05-01,19.5,20.13,19.25,20.13,239800,4.54954367549508,4.69652893270338,4.49121619247591,4.69652893270338,1027817.36664857,0.0,1.0
1995-05-02,20.13,20.13,19.63,19.63,329300,4.69652893270338,4.69652893270338,4.57987396666505,4.57987396666505,1411427.26787896,0.0,1.0
1995-05-03,20.63,20.75,20.13,20.13,590900,4.81318389874172,4.84118109059092,4.69652893270338,4.69652893270338,2532682.57695012,0.0,1.0
1995-05-04,20.38,20.88,20.0,20.63,510300,4.77352121028869,4.89063409572266,4.68451541735887,4.83207765300567,2178667.18128001,0.08,1.0
1995-05-05,20.63,20.75,20.25,20.25,254000,4.83207765300567,4.86018474550982,4.74307186007585,4.74307186007585,1084423.79785444,0.0,1.0
1995-05-08,20.88,20.88,20.5,20.5,153500,4.89063409572266,4.89063409572266,4.80162830279284,4.80162830279284,655350.602246681,0.0,1.0
1995-05-09,21.5,21.5,21.0,21.0,328700,5.03585407366078,5.03585407366078,4.91874118822681,4.91874118822681,1403346.85966439,0.0,1.0
1995-05-10,21.63,21.88,21.13,21.88,285600,5.06630342387361,5.1248598665906,4.94919053843964,5.1248598665906,1219336.36483161,0.0,1.0
1995-05-11,21.5,21.75,21.25,21.75,219900,5.03585407366078,5.09441051637777,4.9772976309438,5.09441051637777,938837.76829997,0.0,1.0
1995-05-12,21.5,21.75,21.5,21.5,256600,5.03585407366078,5.09441051637777,5.03585407366078,5.03585407366078,1095524.19893484,0.0,1.0
1995-05-15,21.25,21.63,20.88,21.5,88900,4.9772976309438,5.06630342387361,4.89063409572266,5.03585407366078,379548.329249055,0.0,1.0
1995-05-16,22.0,22.0,21.38,21.38,350300,5.15296695909475,5.15296695909475,5.00774698115663,5.00774698115663,1495565.57633233,0.0,1.0
1995-05-17,21.88,22.5,21.88,22.0,298300,5.1248598665906,5.27007984452873,5.1248598665906,5.15296695909475,1273557.55472433,0.0,1.0
1995-05-18,21.38,21.75,21.13,21.75,216000,5.00774698115663,5.09441051637777,4.94919053843964,5.09441051637777,922187.16667937,0.0,1.0
1995-05-19,20.88,21.25,20.5,21.13,122700,4.89063409572266,4.9772976309438,4.80162830279284,4.94919053843964,523853.543294253,0.0,1.0
1995-05-22,21.25,21.25,20.88,21.0,231300,4.9772976309438,4.9772976309438,4.89063409572266,4.91874118822681,987508.757652491,0.0,1.0
1995-05-23,21.75,22.25,21.13,21.13,415300,5.09441051637777,5.21152340181174,4.94919053843964,4.94919053843964,1773075.60334233,0.0,1.0
1995-05-24,21.75,21.88,21.5,21.75,314600,5.09441051637777,5.1248598665906,5.03585407366078,5.09441051637777,1343148.53072838,0.0,1.0
1995-05-25,21.38,21.75,21.25,21.75,165900,5.00774698115663,5.09441051637777,4.9772976309438,5.09441051637777,708290.976630127,0.0,1.0
1995-05-26,21.5,21.5,21.38,21.5,130100,5.03585407366078,5.03585407366078,5.00774698115663,5.03585407366078,555446.992523084,0.0,1.0
1995-05-30,21.0,21.63,20.88,21.5,128200,4.91874118822681,5.06630342387361,4.89063409572266,5.03585407366078,547335.16096433,0.0,1.0
1995-05-31,21.0,21.0,20.5,20.88,334200,4.91874118822681,4.91874118822681,4.80162830279284,4.89063409572266,1426828.47733447,0.0,1.0
1995-06-01,21.5,21.5,20.25,20.63,1011600,5.03585407366078,5.03585407366078,4.74307186007585,4.83207765300567,4318909.89728172,0.0,1.0
1995-06-02,22.0,22.13,21.0,21.25,711300,5.15296695909475,5.18341630930759,4.91874118822681,4.9772976309438,3036813.57249554,0.0,1.0
1995-06-05,22.0,22.38,21.88,21.88,286700,5.15296695909475,5.24197275202457,5.1248598665906,5.1248598665906,1224032.68836563,0.0,1.0
1995-06-06,21.63,22.13,21.63,22.0,132000,5.06630342387361,5.18341630930759,5.06630342387361,5.15296695909475,563558.824081838,0.0,1.0
1995-06-07,21.13,21.63,21.13,21.63,175000,4.94919053843964,5.06630342387361,4.94919053843964,5.06630342387361,747142.380411527,0.0,1.0
1995-06-08,21.0,21.38,21.0,21.25,165600,4.91874118822681,5.00774698115663,4.91874118822681,4.9772976309438,707010.16112085,0.0,1.0
1995-06-09,20.75,21.0,20.38,21.0,350100,4.86018474550982,4.91874118822681,4.77352121028869,4.91874118822681,1494711.69932615,0.0,1.0
1995-06-12,20.63,20.88,20.63,20.63,166200,4.83207765300567,4.89063409572266,4.83207765300567,4.83207765300567,709571.792139404,0.0,1.0
1995-06-13,21.25,21.5,20.75,20.88,206800,4.9772976309438,5.03585407366078,4.86018474550982,4.89063409572266,882908.824394878,0.0,1.0
1995-06-14,21.13,21.5,21.13,21.5,174300,4.94919053843964,5.03585407366078,4.94919053843964,5.03585407366078,744153.810889881,0.0,1.0
1995-06-15,21.38,21.75,21.13,21.5,269200,5.00774698115663,5.09441051637777,4.94919053843964,5.03585407366078,1149318.45032447,0.0,1.0
1995-06-16,21.75,21.75,21.13,21.38,418500,5.09441051637777,5.09441051637777,4.94919053843964,5.00774698115663,1786737.63544128,0.0,1.0
1995-06-19,22.0,22.13,21.75,21.88,290700,5.15296695909475,5.18341630930759,5.09441051637777,5.1248598665906,1241110.22848932,0.0,1.0
1995-06-20,22.13,22.5,22.0,22.25,450000,5.18341630930759,5.27007984452873,5.15296695909475,5.21152340181174,1921223.26391535,0.0,1.0
1995-06-21,22.0,22.38,21.88,22.25,352300,5.15296695909475,5.24197275202457,5.1248598665906,5.21152340181174,1504104.34639418,0.0,1.0
1995-06-22,21.88,22.13,21.88,21.88,346500,5.1248598665906,5.18341630930759,5.1248598665906,5.1248598665906,1479341.91321482,0.0,1.0
1995-06-23,22.0,22.13,21.75,22.0,89500,5.15296695909475,5.18341630930759,5.09441051637777,5.15296695909475,382109.96026761,0.0,1.0
1995-06-26,21.5,21.88,21.13,21.75,178300,5.03585407366078,5.1248598665906,4.94919053843964,5.09441051637777,761231.351013573,0.0,1.0
1995-06-27,20.25,21.75,20.13,21.75,410100,4.74307186007585,5.09441051637777,4.7149647675717,5.09441051637777,1750874.80118153,0.0,1.0
1995-06-28,20.0,20.5,19.88,20.5,657500,4.68451541735887,4.80162830279284,4.65640832485471,4.80162830279284,2807120.65783188,0.0,1.0
1995-06-29,20.25,20.63,19.88,20.0,647100,4.74307186007585,4.83207765300567,4.65640832485471,4.68451541735887,2762719.05351028,0.0,1.0
1995-06-30,19.75,20.75,19.5,20.38,761800,4.62595897464188,4.86018474550982,4.5674025319249,4.77352121028869,3252417.51655715,0.0,1.0
1995-07-03,19.75,19.88,19.5,19.5,138800,4.62595897464188,4.65640832485471,4.5674025319249,4.5674025319249,592590.642292114,0.0,1.0
1995-07-05,20.13,20.13,19.5,19.63,552400,4.7149647675717,4.7149647675717,4.5674025319249,4.59785188213773,2358408.29108187,0.0,1.0
1995-07-06,20.88,21.0,20.38,20.38,436200,4.89063409572266,4.91874118822681,4.77352121028869,4.77352121028869,1862305.75048862,0.0,1.0
1995-07-07,21.25,21.38,20.88,21.13,255400,4.9772976309438,5.00774698115663,4.89063409572266,4.94919053843964,1090400.93689774,0.0,1.0
1995-07-10,22.38,22.38,21.38,21.5,445400,5.24197275202457,5.24197275202457,5.00774698115663,5.03585407366078,1901584.09277311,0.0,1.0
1995-07-11,22.38,22.38,21.63,21.75,545600,5.24197275202457,5.24197275202457,5.06630342387361,5.09441051637777,2329376.47287159,0.0,1.0
1995-07-12,22.75,23.5,22.63,22.75,450400,5.32863628724571,5.50430561539667,5.30052919474156,5.32863628724571,1922931.01792772,0.0,1.0
1995-07-13,22.25,22.63,21.75,22.63,377500,5.21152340181174,5.30052919474156,5.09441051637777,5.30052919474156,1611692.84917344,0.0,1.0
1995-07-14,21.38,22.13,21.13,22.13,321000,5.00774698115663,5.18341630930759,4.94919053843964,5.18341630930759,1370472.59492629,0.0,1.0
1995-07-17,21.63,21.88,21.25,21.38,211000,5.06630342387361,5.1248598665906,4.9772976309438,5.00774698115663,900840.241524756,0.0,1.0
1995-07-18,21.63,22.25,21.5,21.5,545800,5.06630342387361,5.21152340181174,5.03585407366078,5.03585407366078,2330230.34987778,0.0,1.0
1995-07-19,21.75,22.5,21.5,22.0,583300,5.09441051637777,5.27007984452873,5.03585407366078,5.15296695909475,2490332.28853739,0.0,1.0
1995-07-20,22.5,22.75,22.0,22.0,578000,5.27007984452873,5.32863628724571,5.15296695909475,5.15296695909475,2467704.5478735,0.0,1.0
1995-07-21,22.63,22.63,22.38,22.38,855600,5.30052919474156,5.30052919474156,5.24197275202457,5.24197275202457,3652885.83245773,0.0,1.0
1995-07-24,22.75,22.88,22.5,22.75,193800,5.32863628724571,5.35908563745854,5.27007984452873,5.32863628724571,827406.818992879,0.0,1.0
1995-07-25,23.25,23.25,22.63,22.75,347600,5.44574917267968,5.44574917267968,5.30052919474156,5.32863628724571,1484038.23674884,0.0,1.0
1995-07-26,23.13,23.25,22.88,23.25,301300,5.41764208017553,5.44574917267968,5.35908563745854,5.44574917267968,1286365.7098171,0.0,1.0
1995-07-27,23.63,23.63,23.13,23.13,187200,5.5347549656095,5.5347549656095,5.41764208017553,5.41764208017553,799228.877788787,0.0,1.0
1995-07-28,24.0,24.13,23.63,23.63,305600,5.62141850083064,5.65186785104347,5.5347549656095,5.5347549656095,1304724.06545007,0.0,1.0
1995-07-31,23.75,23.88,23.63,23.75,109900,5.56286205811366,5.59331140832649,5.5347549656095,5.56286205811366,469205.414898438,0.0,1.0
1995-08-01,23.75,23.88,23.63,23.75,99700,5.56286205811366,5.59331140832649,5.5347549656095,5.56286205811366,425657.687583024,0.0,1.0
1995-08-02,23.75,24.25,23.75,24.0,106400,5.56286205811366,5.67997494354763,5.56286205811366,5.62141850083064,454262.567290208,0.0,1.0
1995-08-03,23.5,23.63,23.38,23.5,294400,5.50430561539667,5.5347549656095,5.47619852289252,5.50430561539667,1256906.95310373,0.0,1.0
1995-08-04,23.63,23.75,23.38,23.63,159400,5.55349302727894,5.58169527710008,5.49473834015157,5.55349302727894,678243.761448557,0.08,1.0
1995-08-07,24.38,24.5,23.75,23.88,68500,5.72975708866104,5.75795933848218,5.58169527710008,5.61224771440631,291466.108276199,0.0,1.0
1995-08-08,23.75,24.25,23.63,24.25,108300,5.58169527710008,5.69920465135481,5.55349302727894,5.69920465135481,460814.299654195,0.0,1.0
1995-08-09,23.63,24.0,23.5,23.88,131100,5.55349302727894,5.64044996422744,5.52294058997271,5.61224771440631,557827.836423499,0.0,1.0
1995-08-10,22.75,23.38,22.38,23.38,201600,5.3466765285906,5.49473834015157,5.25971959164209,5.49473834015157,857803.904065427,0.0,1.0
1995-08-11,23.13,23.25,22.88,22.88,197400,5.4359836530242,5.46418590284534,5.37722896589683,5.37722896589683,839932.989397397,0.0,1.0
1995-08-14,23.63,23.63,23.0,23.0,69700,5.55349302727894,5.55349302727894,5.40543121571797,5.40543121571797,296572.083895636,0.0,1.0
1995-08-15,23.75,23.75,23.25,23.63,130800,5.58169527710008,5.58169527710008,5.46418590284534,5.55349302727894,556551.34251864,0.0,1.0
1995-08-16,25.0,25.13,24.38,24.5,607200,5.87546871273692,5.90602115004315,5.72975708866104,5.75795933848218,2583623.66343516,0.0,1.0
1995-08-17,25.38,26.0,25.25,25.75,490100,5.96477583717052,6.1104874612464,5.93422339986429,6.05173277411903,2085365.54257176,0.0,1.0
1995-08-18,25.88,25.88,25.38,25.5,353900,6.08228521142526,6.08228521142526,5.96477583717052,5.99297808699166,1505837.30976565,0.0,1.0
1995-08-21,25.88,26.38,25.75,26.0,363600,6.08228521142526,6.19979458568,6.05173277411903,6.1104874612464,1547110.61268943,0.0,1.0
1995-08-22,25.75,25.88,25.63,25.88,225500,6.05173277411903,6.08228521142526,6.02353052429789,6.08228521142526,959497.918485882,0.0,1.0
1995-08-23,26.0,26.13,25.88,25.88,399700,6.1104874612464,6.14103989855263,6.08228521142526,6.08228521142526,1700715.37924083,0.0,1.0
1995-08-24,25.88,26.0,25.75,26.0,209300,6.08228521142526,6.1104874612464,6.05173277411903,6.1104874612464,890567.247623482,0.0,1.0
1995-08-25,25.88,26.0,25.75,26.0,284300,6.08228521142526,6.1104874612464,6.05173277411903,6.1104874612464,1209690.7238383,0.0,1.0
1995-08-28,25.25,26.0,25.0,26.0,321800,5.93422339986429,6.1104874612464,5.87546871273692,6.1104874612464,1369252.46194571,0.0,1.0
1995-08-29,25.5,25.5,25.25,25.5,360400,5.99297808699166,5.99297808699166,5.93422339986429,5.99297808699166,1533494.67770427,0.0,1.0
1995-08-30,26.13,26.13,25.75,25.75,456500,6.14103989855263,6.14103989855263,6.05173277411903,6.05173277411903,1942398.22522752,0.0,1.0
1995-08-31,26.0,26.25,26.0,26.25,94300,6.1104874612464,6.16924214837377,6.1104874612464,6.16924214837377,401244.584094096,0.0,1.0
1995-09-01,27.0,27.0,26.0,26.13,193300,6.34550620975587,6.34550620975587,6.1104874612464,6.14103989855263,822487.572697655,0.0,1.0
1995-09-05,27.63,27.88,26.63,27.0,365000,6.49356802131684,6.55232270844421,6.25854927280737,6.34550620975587,1553067.58424544,0.0,1.0
1995-09-06,27.25,28.13,27.13,27.5,421300,6.40426089688324,6.61107739557158,6.37605864706211,6.46301558401061,1792622.9403907,0.0,1.0
1995-09-07,27.88,28.0,27.5,27.5,336900,6.55232270844421,6.58052495826535,6.46301558401061,6.46301558401061,1433502.65515696,0.0,1.0
1995-09-08,28.25,28.75,27.75,27.88,174300,6.63927964539272,6.75678901964746,6.52177027113798,6.55232270844421,741642.958723234,0.0,1.0
1995-09-11,28.63,28.75,28.25,28.38,200800,6.72858676982632,6.75678901964746,6.63927964539272,6.66983208269895,854399.920319136,0.0,1.0
1995-09-12,28.5,28.63,28.25,28.63,300400,6.69803433252009,6.72858676982632,6.63927964539272,6.72858676982632,1278195.89673241,0.0,1.0
1995-09-13,28.75,28.75,28.25,28.5,196700,6.75678901964746,6.75678901964746,6.63927964539272,6.69803433252009,836954.503619392,0.0,1.0
1995-09-14,29.5,29.5,28.75,28.75,296300,6.93305308102957,6.93305308102957,6.75678901964746,6.75678901964746,1260750.48003267,0.0,1.0
1995-09-15,29.0,29.63,28.75,29.25,466900,6.81554370677483,6.9636055183358,6.75678901964746,6.8742983939022,1986650.0139293,0.0,1.0
1995-09-18,27.63,28.5,27.0,28.25,669900,6.49356802131684,6.69803433252009,6.34550620975587,6.63927964539272,2850410.88955074,0.0,1.0
1995-09-19,27.13,27.63,26.63,27.38,481200,6.37605864706211,6.49356802131684,6.25854927280737,6.43481333418948,2047496.22339426,0.0,1.0
1995-09-20,27.63,27.75,26.5,27.0,399000,6.49356802131684,6.52177027113798,6.22799683550114,6.34550620975587,1697736.89346283,0.0,1.0
1995-09-21,28.38,28.63,27.75,27.75,370000,6.66983208269895,6.72858676982632,6.52177027113798,6.52177027113798,1574342.48265976,0.0,1.0
1995-09-22,28.38,28.38,27.63,27.75,449100,6.66983208269895,6.66983208269895,6.49356802131684,6.52177027113798,1910911.37557432,0.0,1.0
1995-09-25,27.5,28.25,27.25,28.25,110700,6.46301558401061,6.63927964539272,6.40426089688324,6.63927964539272,471026.25089307,0.0,1.0
1995-09-26,27.5,27.75,27.25,27.5,123700,6.46301558401061,6.52177027113798,6.40426089688324,6.46301558401061,526340.986770304,0.0,1.0
1995-09-27,26.75,27.5,26.38,27.5,270700,6.28675152262851,6.46301558401061,6.19979458568,6.46301558401061,1151823.00015134,0.0,1.0
1995-09-28,27.38,27.38,26.88,26.88,205700,6.43481333418948,6.43481333418948,6.31730395993474,6.31730395993474,875249.32076517,0.0,1.0
1995-09-29,29.38,29.38,27.25,27.25,378300,6.90485083120843,6.90485083120843,6.40426089688324,6.40426089688324,1609658.81402754,0.0,1.0
1995-10-02,28.63,29.25,28.63,29.25,160500,6.72858676982632,6.8742983939022,6.72858676982632,6.8742983939022,682924.239099708,0.0,1.0
1995-10-03,28.25,28.88,27.88,28.88,217300,6.63927964539272,6.78734145695369,6.55232270844421,6.78734145695369,924607.085086395,0.0,1.0
1995-10-04,28.13,28.25,27.75,28.25,77900,6.61107739557158,6.63927964539272,6.52177027113798,6.63927964539272,331462.917295123,0.0,1.0
1995-10-05,28.75,28.75,28.0,28.13,94100,6.75678901964746,6.75678901964746,6.58052495826535,6.61107739557158,400393.588157523,0.0,1.0
1995-10-06,28.5,28.75,28.25,28.75,41500,6.69803433252009,6.75678901964746,6.63927964539272,6.75678901964746,176581.656838865,0.0,1.0
1995-10-09,27.88,28.5,27.75,28.5,50800,6.55232270844421,6.69803433252009,6.52177027113798,6.69803433252009,216152.967889503,0.0,1.0
1995-10-10,27.13,27.38,26.88,27.38,142000,6.37605864706211,6.43481333418948,6.31730395993474,6.43481333418948,604207.114966719,0.0,1.0
1995-10-11,27.25,27.38,26.88,27.13,102900,6.40426089688324,6.43481333418948,6.31730395993474,6.37605864706211,437837.409366729,0.0,1.0
1995-10-12,27.38,27.88,27.13,27.38,125800,6.43481333418948,6.55232270844421,6.37605864706211,6.43481333418948,535276.444104319,0.0,1.0
1995-10-13,28.75,29.13,27.5,27.5,322800,6.75678901964746,6.84609614408106,6.46301558401061,6.46301558401061,1373507.44162857,0.0,1.0
1995-10-16,28.5,28.63,28.25,28.63,55100,6.69803433252009,6.72858676982632,6.63927964539272,6.72858676982632,234449.380525819,0.0,1.0
1995-10-17,27.75,28.88,27.5,28.88,177400,6.52177027113798,6.78734145695369,6.46301558401061,6.78734145695369,754833.395740113,0.0,1.0
1995-10-18,26.63,28.25,26.5,28.0,926000,6.25854927280737,6.63927964539272,6.22799683550114,6.58052495826535,3940111.18633227,0.0,1.0
1995-10-19,27.13,27.38,26.63,26.88,395300,6.37605864706211,6.43481333418948,6.25854927280737,6.31730395993474,1681993.46863623,0.0,1.0
1995-10-20,26.5,27.13,26.38,27.0,432900,6.22799683550114,6.37605864706211,6.19979458568,6.34550620975587,1841980.70471192,0.0,1.0
1995-10-23,26.63,27.0,26.5,26.5,262500,6.25854927280737,6.34550620975587,6.22799683550114,6.22799683550114,1116932.16675186,0.0,1.0
1995-10-24,26.25,27.13,26.25,26.75,262700,6.16924214837377,6.37605864706211,6.16924214837377,6.28675152262851,1117783.16268843,0.0,1.0
1995-10-25,25.38,26.38,24.25,26.25,692500,5.96477583717052,6.19979458568,5.69920465135481,6.16924214837377,2946573.43038347,0.0,1.0
1995-10-26,25.5,25.88,24.63,25.38,273800,5.99297808699166,6.08228521142526,5.78851177578841,5.96477583717052,1165013.43716822,0.0,1.0
1995-10-27,26.25,26.25,24.63,24.88,359200,6.16924214837377,6.16924214837377,5.78851177578841,5.84726646291578,1528388.70208483,0.0,1.0
1995-10-30,25.38,26.25,25.25,26.25,92100,5.96477583717052,6.16924214837377,5.93422339986429,6.16924214837377,391883.628791795,0.0,1.0
1995-10-31,24.5,25.75,24.0,25.38,243400,5.75795933848218,6.05173277411903,5.64044996422744,5.96477583717052,1035662.05480915,0.0,1.0
1995-11-01,25.63,25.63,24.25,24.63,260000,6.02353052429789,6.02353052429789,5.69920465135481,5.78851177578841,1106294.7175447,0.0,1.0
1995-11-02,26.38,26.38,25.0,25.25,134100,6.19979458568,6.19979458568,5.87546871273692,5.93422339986429,570592.775472092,0.0,1.0
1995-11-03,26.38,26.88,26.25,26.25,232100,6.21859608556076,6.33646181879731,6.18795099491925,6.18795099491925,984594.901446776,0.08,1.0
1995-11-06,26.63,26.63,26.25,26.38,260800,6.27752895217903,6.27752895217903,6.18795099491925,6.21859608556076,1106343.60317673,0.0,1.0
1995-11-07,26.5,26.63,26.38,26.63,166900,6.24688386153753,6.27752895217903,6.21859608556076,6.27752895217903,708009.000652593,0.0,1.0
1995-11-08,27.0,27.13,26.5,26.63,86100,6.36474959477409,6.39539468541559,6.24688386153753,6.27752895217903,365246.105189864,0.0,1.0
1995-11-09,27.13,27.5,26.75,26.75,202500,6.39539468541559,6.48261532801064,6.30581672815581,6.30581672815581,859028.296178252,0.0,1.0
1995-11-10,26.63,27.0,26.63,26.88,61000,6.27752895217903,6.36474959477409,6.27752895217903,6.33646181879731,258769.017614189,0.0,1.0
1995-11-13,26.5,26.63,26.25,26.38,91400,6.24688386153753,6.27752895217903,6.18795099491925,6.21859608556076,387729.314916998,0.0,1.0
1995-11-14,26.0,26.25,26.0,26.25,92200,6.12901812830097,6.18795099491925,6.12901812830097,6.18795099491925,391123.006951283,0.0,1.0
1995-11-15,25.13,26.0,24.88,25.88,202600,5.92393175246936,6.12901812830097,5.86499888585108,6.1007303523242,859452.507682537,0.0,1.0
1995-11-16,25.5,25.88,25.13,25.13,90100,6.01115239506442,6.1007303523242,5.92393175246936,5.92393175246936,382214.565361286,0.0,1.0
1995-11-17,25.25,25.5,25.0,25.5,120500,5.95221952844614,6.01115239506442,5.89328666182786,6.01115239506442,511174.862664095,0.0,1.0
1995-11-20,24.63,25.38,24.5,25.38,225700,5.80606601923281,5.98286461908764,5.7754209285913,5.98286461908764,957445.3651725,0.0,1.0
1995-11-21,23.88,24.63,23.75,24.5,143600,5.62926741937797,5.80606601923281,5.59862232873647,5.7754209285913,609167.720154059,0.0,1.0
1995-11-22,23.5,24.0,23.38,24.0,533100,5.53968946211819,5.65755519535474,5.51140168614141,5.65755519535474,2261471.5293463,0.0,1.0
1995-11-24,23.88,24.0,23.5,23.63,287900,5.62926741937797,5.65755519535474,5.53968946211819,5.57033455275969,1221304.92083812,0.0,1.0
1995-11-27,23.63,24.0,23.5,23.88,203300,5.57033455275969,5.65755519535474,5.53968946211819,5.62926741937797,862421.988212536,0.0,1.0
1995-11-28,23.5,23.63,23.13,23.63,200700,5.53968946211819,5.57033455275969,5.45246881952313,5.57033455275969,851392.489101111,0.0,1.0
1995-11-29,23.75,24.38,23.63,23.63,609200,5.59862232873647,5.74713315261453,5.57033455275969,5.57033455275969,2584296.48410761,0.0,1.0
1995-11-30,25.25,25.25,24.63,24.75,200400,5.95221952844614,5.95221952844614,5.80606601923281,5.83435379520958,850119.854588254,0.0,1.0
1995-12-01,25.63,26.25,25.0,25.0,181100,6.04179748570592,6.18795099491925,5.89328666182786,5.89328666182786,768247.034261142,0.0,1.0
1995-12-04,26.38,26.63,25.63,25.75,183500,6.21859608556076,6.27752895217903,6.04179748570592,6.07008526168269,778428.110363995,0.0,1.0
1995-12-05,26.75,26.75,26.25,26.38,258800,6.30581672815581,6.30581672815581,6.18795099491925,6.21859608556076,1097859.37309102,0.0,1.0
1995-12-06,26.13,26.88,25.88,26.75,214700,6.15966321894248,6.33646181879731,6.1007303523242,6.30581672815581,910782.099701089,0.0,1.0
1995-12-07,25.75,26.13,25.25,26.13,117100,6.07008526168269,6.15966321894248,5.95221952844614,6.15966321894248,496751.671518387,0.0,1.0
1995-12-08,25.38,25.75,25.38,25.75,122300,5.98286461908764,6.07008526168269,5.98286461908764,6.07008526168269,518810.669741235,0.0,1.0
1995-12-11,25.5,25.63,25.25,25.5,56000,6.01115239506442,6.04179748570592,5.95221952844614,6.01115239506442,237558.442399911,0.0,1.0
1995-12-12,25.0,25.38,24.88,25.25,51400,5.89328666182786,5.98286461908764,5.86499888585108,5.95221952844614,218044.713202776,0.0,1.0
1995-12-13,24.88,25.38,24.63,25.13,127100,5.86499888585108,5.98286461908764,5.80606601923281,5.92393175246936,539172.821946942,0.0,1.0
1995-12-14,23.5,24.88,23.0,24.88,495200,5.53968946211819,5.86499888585108,5.42182372888163,5.86499888585108,2100695.36922207,0.0,1.0
1995-12-15,23.63,24.13,23.5,23.5,311700,5.57033455275969,5.68820028599625,5.53968946211819,5.53968946211819,1322267.25885808,0.0,1.0
1995-12-18,23.13,23.63,22.75,23.63,329000,5.45246881952313,5.57033455275969,5.36289086226335,5.57033455275969,1395655.84909948,0.0,1.0
1995-12-19,23.88,23.88,22.88,22.88,302300,5.62926741937797,5.62926741937797,5.39353595290486,5.39353595290486,1282391.37745524,0.0,1.0
1995-12-20,23.38,23.88,23.0,23.88,511600,5.51140168614141,5.62926741937797,5.42182372888163,5.62926741937797,2170266.05592491,0.0,1.0
1995-12-21,23.88,24.13,23.25,23.38,527300,5.62926741937797,5.68820028599625,5.48075659549991,5.51140168614141,2236867.26209774,0.0,1.0
1995-12-22,24.25,24.75,24.0,24.13,300100,5.71648806197302,5.83435379520958,5.65755519535474,5.68820028599625,1273058.72436095,0.0,1.0
1995-12-26,24.25,24.5,24.13,24.13,95400,5.71648806197302,5.7754209285913,5.68820028599625,5.68820028599625,404697.775088421,0.0,1.0
1995-12-27,24.13,24.38,24.13,24.25,154700,5.68820028599625,5.74713315261453,5.68820028599625,5.71648806197302,656255.197129755,0.0,1.0
1995-12-28,23.63,24.13,23.63,24.0,210700,5.57033455275969,5.68820028599625,5.57033455275969,5.65755519535474,893813.639529667,0.0,1.0
1995-12-29,23.88,23.88,23.5,23.63,266300,5.62926741937797,5.62926741937797,5.53968946211819,5.57033455275969,1129675.23591244,0.0,1.0
1996-01-02,23.38,23.75,23.38,23.75,159100,5.51140168614141,5.59862232873647,5.51140168614141,5.59862232873647,674920.50331832,0.0,1.0
1996-01-03,24.38,24.62,23.75,23.75,123800,5.74713315261453,5.80370870456807,5.59862232873647,5.59862232873647,525173.842305518,0.0,1.0
1996-01-04,23.375,23.75,23.375,23.75,197900,5.51022302880905,5.59862232873647,5.51022302880905,5.59862232873647,839514.566981115,0.0,1.0
1996-01-05,24.375,24.625,23.75,23.75,183000,5.74595449528216,5.80488736190044,5.59862232873647,5.59862232873647,776307.052842568,0.0,1.0
1996-01-08,24.13,24.13,23.75,23.75,52500,5.68820028599625,5.68820028599625,5.59862232873647,5.59862232873647,222711.039749917,0.0,1.0
1996-01-09,23.87,24.5,23.75,24.13,174200,5.62691010471324,5.7754209285913,5.59862232873647,5.68820028599625,738976.440465439,0.0,1.0
1996-01-10,24.125,24.125,23.75,23.75,267400,5.68702162866388,5.68702162866388,5.59862232873647,5.59862232873647,1134341.56245958,0.0,1.0
1996-01-11,23.875,24.5,23.75,24.125,454200,5.6280887620456,5.7754209285913,5.59862232873647,5.68702162866388,1926768.652465,0.0,1.0
1996-01-12,22.5,23.625,22.5,23.625,536800,5.30395799564507,5.56915589542733,5.30395799564507,5.56915589542733,2277167.35500487,0.0,1.0
1996-01-15,21.88,22.5,21.75,22.5,547400,5.15780448643174,5.30395799564507,5.12715939579024,5.30395799564507,2322133.77445914,0.0,1.0
1996-01-16,22.25,22.5,22.0,22.0,226800,5.24502512902679,5.30395799564507,5.18609226240851,5.18609226240851,962111.691719642,0.0,1.0
1996-01-17,21.875,22.5,21.75,22.5,763000,5.15662582909938,5.30395799564507,5.12715939579024,5.30395799564507,3236733.77769879,0.0,1.0
1996-01-18,22.25,22.5,22.0,22.0,435600,5.24502512902679,5.30395799564507,5.18609226240851,5.18609226240851,1847865.31266788,0.0,1.0
1996-01-19,23.875,24.125,22.375,22.375,473000,5.6280887620456,5.68702162866388,5.27449156233593,5.27449156233593,2006520.41527068,0.0,1.0
1996-01-22,25.63,25.75,25.12,25.12,368000,6.04179748570592,6.07008526168269,5.92157443780463,5.92157443780463,1561098.33577085,0.0,1.0
1996-01-23,26.12,26.12,25.75,25.75,369200,6.15730590427775,6.15730590427775,6.07008526168269,6.07008526168269,1566188.87382227,0.0,1.0
1996-01-24,25.625,25.75,25.125,25.125,920200,6.04061882837355,6.07008526168269,5.922753095137,5.922753095137,3903594.26243569,0.0,1.0
1996-01-25,26.125,26.125,25.75,25.75,362300,6.15848456161011,6.15848456161011,6.07008526168269,6.07008526168269,1536918.28002657,0.0,1.0
1996-01-26,25.0,25.875,24.25,25.875,416300,5.89328666182786,6.09955169499183,5.71648806197302,6.09955169499183,1765992.49234077,0.0,1.0
1996-01-29,26.0,26.38,25.63,26.38,143900,6.12901812830097,6.21859608556076,6.04179748570592,6.21859608556076,610440.354666916,0.0,1.0
1996-01-30,26.0,26.0,25.75,25.88,134600,6.12901812830097,6.12901812830097,6.07008526168269,6.1007303523242,570988.684768359,0.0,1.0
1996-01-31,26.0,26.375,25.625,26.375,626500,6.12901812830097,6.21741742822839,6.04061882837355,6.21741742822839,2657685.07434901,0.0,1.0
1996-02-01,26.0,26.0,25.75,25.875,399800,6.12901812830097,6.12901812830097,6.07008526168269,6.09955169499183,1695997.59413365,0.0,1.0
1996-02-02,26.875,27.0,25.75,25.875,701800,6.3541416787828,6.38369582612597,6.08815435269421,6.11770850003739,2968280.52527985,0.08,1.0
1996-02-05,26.5,26.875,26.375,26.875,175300,6.26547923675327,6.3541416787828,6.23592508941009,6.3541416787828,741435.702595551,0.0,1.0
1996-02-06,26.0,26.5,25.625,26.375,272100,6.14726264738056,6.26547923675327,6.05860020535104,6.23592508941009,1150853.70608243,0.0,1.0
1996-02-07,26.25,26.75,26.125,26.25,230200,6.20637094206692,6.32458753143962,6.17681679472374,6.20637094206692,973636.615730153,0.0,1.0
1996-02-08,26.5,26.625,26.375,26.5,204900,6.26547923675327,6.29503338409644,6.23592508941009,6.26547923675327,866629.637546084,0.0,1.0
1996-02-09,26.875,27.125,26.5,26.5,211900,6.3541416787828,6.41324997346915,6.26547923675327,6.26547923675327,896236.311351953,0.0,1.0
1996-02-12,26.625,27.0,26.25,26.75,181800,6.29503338409644,6.38369582612597,6.20637094206692,6.32458753143962,768927.613986716,0.0,1.0
1996-02-13,27.625,28.0,26.25,26.5,406700,6.53146656284185,6.62012900487138,6.20637094206692,6.26547923675327,1720147.748121,0.0,1.0
1996-02-14,27.625,28.0,27.375,27.375,223700,6.53146656284185,6.62012900487138,6.4723582681555,6.4723582681555,946144.70433899,0.0,1.0
1996-02-15,26.875,27.75,26.75,27.25,166800,6.3541416787828,6.56102071018503,6.32458753143962,6.44280412081232,705484.741545567,0.0,1.0
1996-02-16,26.75,27.0,26.625,26.625,187700,6.32458753143962,6.38369582612597,6.29503338409644,6.29503338409644,793881.810480234,0.0,1.0
1996-02-20,26.0,26.5,25.875,26.5,141200,6.14726264738056,6.26547923675327,6.11770850003739,6.26547923675327,597208.905912675,0.0,1.0
1996-02-21,26.125,26.5,25.875,25.875,158800,6.17681679472374,6.26547923675327,6.11770850003739,6.11770850003739,671648.542910289,0.0,1.0
1996-02-22,26.75,27.0,26.25,26.625,193000,6.32458753143962,6.38369582612597,6.20637094206692,6.29503338409644,816298.292076107,0.0,1.0
1996-02-23,27.25,27.25,26.625,26.625,231700,6.44280412081232,6.44280412081232,6.29503338409644,6.29503338409644,979980.902974269,0.0,1.0
1996-02-26,27.0,27.375,26.75,27.375,193600,6.38369582612597,6.4723582681555,6.32458753143962,6.4723582681555,818836.006973753,0.0,1.0
1996-02-27,26.375,27.0,26.25,27.0,127300,6.23592508941009,6.38369582612597,6.20637094206692,6.38369582612597,538418.510783878,0.0,1.0
1996-02-28,26.625,27.0,26.5,26.5,185900,6.29503338409644,6.38369582612597,6.26547923675327,6.26547923675327,786268.665787297,0.0,1.0
1996-02-29,26.75,26.875,26.25,26.5,251200,6.32458753143962,6.3541416787828,6.20637094206692,6.26547923675327,1062456.63714776,0.0,1.0
1996-03-01,26.38,26.87,26.25,26.87,222100,6.23710725530382,6.35295951288907,6.20637094206692,6.35295951288907,939377.464611934,0.0,1.0
1996-03-04,26.75,27.0,26.5,26.5,138700,6.32458753143962,6.38369582612597,6.26547923675327,6.26547923675327,586635.09383915,0.0,1.0
1996-03-05,26.75,27.13,26.5,26.62,312400,6.32458753143962,6.41443213936287,6.26547923675327,6.29385121820272,1321303.55670765,0.0,1.0
1996-03-06,26.75,27.0,26.5,26.5,201200,6.32458753143962,6.38369582612597,6.26547923675327,6.26547923675327,850980.395677267,0.0,1.0
1996-03-07,26.75,27.125,26.5,26.625,98900,6.32458753143962,6.41324997346915,6.26547923675327,6.29503338409644,418300.005628637,0.0,1.0
1996-03-08,26.5,26.75,26.25,26.75,402600,6.26547923675327,6.32458753143962,6.20637094206692,6.32458753143962,1702806.69632042,0.0,1.0
1996-03-11,25.0,25.0,24.0,24.13,388300,5.91082946863516,5.91082946863516,5.67439628988975,5.70513260312666,1642324.49125986,0.0,1.0
1996-03-12,24.75,24.88,24.25,24.62,184600,5.85172117394881,5.88245748718571,5.7335045845761,5.8209848607119,780770.283509063,0.0,1.0
1996-03-13,25.0,25.0,24.0,24.125,249700,5.91082946863516,5.91082946863516,5.67439628988975,5.70395043723293,1056112.34990365,0.0,1.0
1996-03-14,24.75,24.875,24.25,24.625,591800,5.85172117394881,5.88127532129198,5.7335045845761,5.82216702660563,2503032.79404476,0.0,1.0
1996-03-15,24.5,24.75,24.25,24.75,330300,5.79261287926246,5.85172117394881,5.7335045845761,5.85172117394881,1397012.05115408,0.0,1.0
1996-03-18,26.0,26.0,24.88,25.25,415800,6.14726264738056,6.14726264738056,5.88245748718571,5.96993776332151,1758636.42406863,0.0,1.0
1996-03-19,27.25,27.38,26.75,26.75,974100,6.44280412081232,6.47354043404923,6.32458753143962,6.32458753143962,4119980.13632816,0.0,1.0
1996-03-20,26.0,26.0,24.875,25.25,530000,6.14726264738056,6.14726264738056,5.88127532129198,5.96993776332151,2241648.15958724,0.0,1.0
1996-03-21,27.25,27.375,26.75,26.75,327700,6.44280412081232,6.4723582681555,6.32458753143962,6.32458753143962,1386015.28659762,0.0,1.0
1996-03-22,27.875,28.75,27.5,28.0,199500,6.5905748575282,6.79745388893043,6.50191241549867,6.62012900487138,843790.203467271,0.0,1.0
1996-03-25,27.62,27.88,27.5,27.5,360600,6.53028439694812,6.59175702342193,6.50191241549867,6.50191241549867,1525166.6534852,0.0,1.0
1996-03-26,27.0,27.62,27.0,27.62,97400,6.38369582612597,6.53028439694812,6.38369582612597,6.53028439694812,411955.718384522,0.0,1.0
1996-03-27,27.625,27.875,27.5,27.5,116200,6.53146656284185,6.5905748575282,6.50191241549867,6.50191241549867,491470.785177428,0.0,1.0
1996-03-28,27.0,27.625,27.0,27.625,99200,6.38369582612597,6.53146656284185,6.38369582612597,6.53146656284185,419568.86307746,0.0,1.0
1996-03-29,27.25,27.5,27.125,27.25,164400,6.44280412081232,6.50191241549867,6.41324997346915,6.44280412081232,695333.881954984,0.0,1.0
1996-04-01,28.5,28.5,27.38,27.5,444200,6.73834559424408,6.73834559424408,6.47354043404923,6.50191241549867,1878754.92922387,0.0,1.0
1996-04-02,28.5,28.5,27.375,27.5,267200,6.73834559424408,6.73834559424408,6.4723582681555,6.50191241549867,1130129.03441832,0.0,1.0
1996-04-03,27.625,28.75,27.5,28.5,154900,6.53146656284185,6.79745388893043,6.50191241549867,6.73834559424408,655153.39607559,0.0,1.0
1996-04-04,27.625,27.875,27.25,27.625,93500,6.53146656284185,6.5905748575282,6.44280412081232,6.53146656284185,395460.571549824,0.0,1.0
1996-04-08,26.62,26.75,26.25,26.25,235600,6.29385121820272,6.32458753143962,6.20637094206692,6.20637094206692,996476.049808967,0.0,1.0
1996-04-09,26.625,26.75,26.25,26.25,207200,6.29503338409644,6.32458753143962,6.20637094206692,6.20637094206692,876357.544653727,0.0,1.0
1996-04-10,26.25,26.875,26.25,26.875,193100,6.20637094206692,6.3541416787828,6.20637094206692,6.3541416787828,816721.244559047,0.0,1.0
1996-04-11,26.25,26.375,26.125,26.25,475100,6.20637094206692,6.23592508941009,6.17681679472374,6.20637094206692,2009447.24645263,0.0,1.0
1996-04-12,25.0,26.25,25.0,26.25,162200,5.91082946863516,6.20637094206692,5.91082946863516,6.20637094206692,686028.927330282,0.0,1.0
1996-04-15,25.37,25.88,25.25,25.88,110000,5.99830974477096,6.11889066593112,5.96993776332151,6.11889066593112,465247.731235087,0.0,1.0
1996-04-16,25.375,25.875,25.25,25.625,318600,5.99949191066469,6.11770850003739,5.96993776332151,6.05860020535104,1347526.61064999,0.0,1.0
1996-04-17,25.125,25.75,25.0,25.5,418700,5.94038361597833,6.08815435269421,5.91082946863516,6.02904605800786,1770902.04607392,0.0,1.0
1996-04-18,25.875,26.125,25.0,25.25,389500,6.11770850003739,6.17681679472374,5.91082946863516,5.96993776332151,1647399.92105515,0.0,1.0
1996-04-19,27.5,27.5,25.75,26.0,169700,6.50191241549867,6.50191241549867,6.08815435269421,6.14726264738056,717750.363550857,0.0,1.0
1996-04-22,27.25,27.62,27.0,27.5,183800,6.44280412081232,6.53028439694812,6.38369582612597,6.50191241549867,777386.663645536,0.0,1.0
1996-04-23,27.25,27.625,27.0,27.5,394000,6.44280412081232,6.53146656284185,6.38369582612597,6.50191241549867,1666432.78278749,0.0,1.0
1996-04-24,28.5,28.75,27.0,27.0,299800,6.73834559424408,6.79745388893043,6.38369582612597,6.38369582612597,1268011.54385708,0.0,1.0
1996-04-25,28.375,29.125,28.25,28.5,83200,6.70879144690091,6.88611633095996,6.67923729955773,6.73834559424408,351896.465806902,0.0,1.0
1996-04-26,28.25,28.5,28.125,28.375,280700,6.69815195385736,6.75742763486495,6.66851411335357,6.72778979436116,1183875.05309332,0.08,1.0
1996-04-29,30.13,30.13,29.5,29.5,192800,7.14390507503442,7.14390507503442,6.9945303588953,6.9945303588953,813149.662402536,0.0,1.0
1996-04-30,30.125,30.125,29.5,29.5,396600,7.14271956141427,7.14271956141427,6.9945303588953,6.9945303588953,1672692.71840688,0.0,1.0
1996-05-01,29.5,30.125,29.5,30.0,232100,6.9945303588953,7.14271956141427,6.9945303588953,7.11308172091047,978900.604998073,0.0,1.0
1996-05-02,28.88,29.62,28.75,29.25,408800,6.84752666999648,7.02298268577894,6.81670331587254,6.93525467788771,1724147.20949251,0.0,1.0
1996-05-03,29.75,30.0,29.25,29.5,63000,7.05380603990289,7.11308172091047,6.93525467788771,6.9945303588953,265707.617901243,0.0,1.0
1996-05-06,27.75,28.75,27.5,28.75,82600,6.57960059184219,6.81670331587254,6.5203249108346,6.81670331587254,348372.210137186,0.0,1.0
1996-05-07,27.25,28.25,27.25,28.0,96000,6.46104922982701,6.69815195385736,6.46104922982701,6.63887627284977,404887.798706657,0.0,1.0
1996-05-08,27.75,28.75,27.5,28.75,232200,6.57960059184219,6.81670331587254,6.5203249108346,6.81670331587254,979322.363121726,0.0,1.0
1996-05-09,27.25,28.25,27.25,28.0,69700,6.46104922982701,6.69815195385736,6.46104922982701,6.63887627284977,293965.412185979,0.0,1.0
1996-05-10,27.875,28.0,27.0,27.25,137400,6.60923843234598,6.63887627284977,6.40177354881943,6.46104922982701,579495.661898903,0.0,1.0
1996-05-13,29.62,30.0,29.0,29.0,239800,7.02298268577894,7.11308172091047,6.87597899688012,6.87597899688012,1011375.98051934,0.0,1.0
1996-05-14,29.5,29.75,29.38,29.62,121900,6.9945303588953,7.05380603990289,6.96607803201166,7.02298268577894,514123.152732724,0.0,1.0
1996-05-15,29.625,30.0,29.0,29.0,73500,7.02416819939909,7.11308172091047,6.87597899688012,6.87597899688012,309992.220884784,0.0,1.0
1996-05-16,29.5,29.75,29.375,29.625,110900,6.9945303588953,7.05380603990289,6.9648925183915,7.02416819939909,467729.759130919,0.0,1.0
1996-05-17,29.125,29.75,29.0,29.5,99600,6.90561683738392,7.05380603990289,6.87597899688012,6.9945303588953,420071.091158156,0.0,1.0
1996-05-20,29.5,29.75,28.88,29.12,162500,6.9945303588953,7.05380603990289,6.84752666999648,6.90443132376377,685356.950935747,0.0,1.0
1996-05-21,30.62,31.25,30.13,30.13,463500,7.26008540980929,7.40946012594841,7.14390507503442,7.14390507503442,1954848.90313058,0.0,1.0
1996-05-22,29.5,29.75,28.875,29.125,464800,6.9945303588953,7.05380603990289,6.84634115637633,6.90561683738392,1960331.75873806,0.0,1.0
1996-05-23,30.625,31.25,30.125,30.125,295300,7.26127092342944,7.40946012594841,7.14271956141427,7.14271956141427,1245451.73914662,0.0,1.0
1996-05-24,31.875,32.375,30.375,30.5,189900,7.55764932846738,7.67620069048255,7.20199524242185,7.23163308292565,800918.676816605,0.0,1.0
1996-05-28,31.12,32.25,31.12,32.25,145300,7.37863677182446,7.64656284997876,7.37863677182446,7.64656284997876,612814.553667472,0.0,1.0
1996-05-29,30.25,31.0,30.25,31.0,242600,7.17235740191806,7.35018444494082,7.17235740191806,7.35018444494082,1023185.20798161,0.0,1.0
1996-05-30,31.125,32.25,31.125,32.25,199500,7.37982228544462,7.64656284997876,7.37982228544462,7.64656284997876,841407.456687271,0.0,1.0
1996-05-31,30.25,31.0,30.25,31.0,86000,7.17235740191806,7.35018444494082,7.17235740191806,7.35018444494082,362711.98634138,0.0,1.0
1996-06-03,30.5,30.75,30.25,30.25,226500,7.23163308292565,7.29090876393323,7.17235740191806,7.17235740191806,955282.150073518,0.0,1.0
1996-06-04,30.5,30.75,30.25,30.25,89400,7.23163308292565,7.29090876393323,7.17235740191806,7.17235740191806,377051.762545574,0.0,1.0
1996-06-05,30.625,31.0,30.625,30.625,63000,7.26127092342944,7.35018444494082,7.26127092342944,7.26127092342944,265707.617901244,0.0,1.0
1996-06-06,30.625,30.75,30.25,30.75,225800,7.26127092342944,7.29090876393323,7.17235740191806,7.29090876393323,952329.843207949,0.0,1.0
1996-06-07,30.25,31.25,30.25,31.0,84400,7.17235740191806,7.40946012594841,7.17235740191806,7.35018444494082,355963.856362936,0.0,1.0
1996-06-10,30.13,30.38,29.75,30.38,89900,7.14390507503442,7.20318075604201,7.05380603990289,7.20318075604201,379160.553163838,0.0,1.0
1996-06-11,30.0,30.25,29.62,30.25,179600,7.11308172091047,7.17235740191806,7.02298268577894,7.17235740191806,757477.590080371,0.0,1.0
1996-06-12,30.0,30.25,29.625,30.25,235400,7.11308172091047,7.17235740191806,7.02416819939909,7.17235740191806,992818.623078615,0.0,1.0
1996-06-13,28.875,30.125,28.875,30.0,246400,6.84634115637633,7.14271956141427,6.84634115637633,7.11308172091047,1039212.01668042,0.0,1.0
1996-06-14,29.0,29.0,28.375,29.0,145800,6.87597899688012,6.87597899688012,6.72778979436116,6.87597899688012,614923.344285736,0.0,1.0
1996-06-17,29.62,29.87,29.25,29.38,86500,7.02298268577894,7.08225836678653,6.93525467788771,6.96607803201166,364820.776959644,0.0,1.0
1996-06-18,29.625,29.875,29.25,29.375,538400,7.02416819939909,7.08344388040668,6.93525467788771,6.9648925183915,2270745.7377465,0.0,1.0
1996-06-19,31.0,31.5,29.875,29.875,771900,7.35018444494082,7.468735806956,7.08344388040668,7.08344388040668,3255550.95647571,0.0,1.0
1996-06-20,30.375,31.25,30.25,31.125,801200,7.20199524242185,7.40946012594841,7.17235740191806,7.37982228544462,3379126.08670598,0.0,1.0
1996-06-21,29.25,30.25,29.125,29.875,305900,6.93525467788771,7.17235740191806,6.90561683738392,7.08344388040668,1290158.10025382,0.0,1.0
1996-06-24,29.0,29.12,28.75,29.12,138800,6.87597899688012,6.90443132376377,6.81670331587254,6.90443132376377,585400.275630042,0.0,1.0
1996-06-25,29.0,29.125,28.75,29.125,127400,6.87597899688012,6.90561683738392,6.81670331587254,6.90561683738392,537319.849533626,0.0,1.0
1996-06-26,28.75,29.125,28.5,29.125,74700,6.81670331587254,6.90561683738392,6.75742763486495,6.90561683738392,315053.318368617,0.0,1.0
1996-06-27,28.625,29.0,28.625,29.0,325800,6.78706547536874,6.87597899688012,6.78706547536874,6.87597899688012,1374087.96686072,0.0,1.0
1996-06-28,28.75,28.75,28.5,28.625,252700,6.81670331587254,6.81670331587254,6.75742763486495,6.78706547536874,1065782.77847054,0.0,1.0
1996-07-01,29.0,29.12,28.37,28.37,110300,6.87597899688012,6.90443132376377,6.726604280741,6.726604280741,465199.210389003,0.0,1.0
1996-07-02,29.0,29.0,28.75,29.0,117200,6.87597899688012,6.87597899688012,6.81670331587254,6.87597899688012,494300.520921044,0.0,1.0
1996-07-03,29.0,29.125,28.375,28.375,141800,6.87597899688012,6.90561683738392,6.72778979436116,6.72778979436116,598053.019339625,0.0,1.0
1996-07-05,29.125,29.125,28.875,28.875,109900,6.90561683738392,6.90561683738392,6.84634115637633,6.84634115637633,463512.177894391,0.0,1.0
1996-07-08,27.62,28.75,27.62,28.37,290600,6.54877723771824,6.81670331587254,6.54877723771824,6.726604280741,1225629.10733494,0.0,1.0
1996-07-09,27.62,27.88,27.38,27.5,185900,6.54877723771824,6.61042394596613,6.49187258395096,6.5203249108346,784048.351870495,0.0,1.0
1996-07-10,27.625,28.75,27.625,28.375,126900,6.54996275133839,6.81670331587254,6.54996275133839,6.72778979436116,535211.058915362,0.0,1.0
1996-07-11,27.625,27.875,27.375,27.5,104000,6.54996275133839,6.60923843234598,6.49068707033081,6.5203249108346,438628.448598879,0.0,1.0
1996-07-12,27.25,28.0,27.125,27.75,99600,6.46104922982701,6.63887627284977,6.43141138932322,6.57960059184219,420071.091158157,0.0,1.0
1996-07-15,26.12,26.62,25.75,26.62,243200,6.19312315167272,6.31167451368789,6.10539514378149,6.31167451368789,1025715.75672353,0.0,1.0
1996-07-16,25.88,26.0,25.0,26.0,271000,6.13621849790543,6.16467082478908,5.92756810075873,6.16467082478908,1142964.515099,0.0,1.0
1996-07-17,26.125,26.625,25.75,26.625,144500,6.19430866529287,6.31286002730804,6.10539514378149,6.31286002730804,609440.488678249,0.0,1.0
1996-07-18,25.875,26.0,25.0,26.0,461600,6.13503298428528,6.16467082478908,5.92756810075873,6.16467082478908,1946835.49878118,0.0,1.0
1996-07-19,27.125,27.25,26.25,26.5,168400,6.43141138932322,6.46104922982701,6.22394650579666,6.28322218680425,710240.680231261,0.0,1.0
1996-07-22,28.63,28.63,28.25,28.63,82000,6.78825098898889,6.78825098898889,6.69815195385736,6.78825098898889,345841.66139527,0.0,1.0
1996-07-23,28.63,28.75,28.37,28.5,371100,6.78825098898889,6.81670331587254,6.726604280741,6.75742763486495,1565144.39687542,0.0,1.0
1996-07-24,28.625,28.625,28.25,28.625,335500,6.78706547536874,6.78706547536874,6.69815195385736,6.78706547536874,1414998.50485504,0.0,1.0
1996-07-25,28.625,28.75,28.375,28.5,169100,6.78706547536874,6.81670331587254,6.72778979436116,6.75742763486495,713192.98709683,0.0,1.0
1996-07-26,28.5,28.75,28.25,28.375,107300,6.75742763486495,6.81670331587254,6.69815195385736,6.72778979436116,452546.46667942,0.0,1.0
1996-07-29,28.75,29.38,28.75,29.38,88400,6.81670331587254,6.96607803201166,6.81670331587254,6.96607803201166,372834.181309046,0.0,1.0
1996-07-30,28.88,29.0,28.5,29.0,65200,6.84752666999648,6.87597899688012,6.75742763486495,6.87597899688012,274986.296621605,0.0,1.0
1996-07-31,28.75,29.375,28.75,29.125,77000,6.81670331587254,6.9648925183915,6.81670331587254,6.90561683738392,324753.755212631,0.0,1.0
1996-08-01,28.875,29.0,28.5,28.75,83400,6.86530937429876,6.89502932830005,6.77614951229488,6.83558942029746,350774.43254274,0.08,1.0
1996-08-02,30.62,30.62,29.5,29.62,159000,7.28019993215681,7.28019993215681,7.01390914430522,7.04244030014647,668742.623192994,0.0,1.0
1996-08-05,30.5,30.62,30.38,30.5,60000,7.25166877631557,7.28019993215681,7.22313762047433,7.25166877631557,252355.706865281,0.0,1.0
1996-08-06,30.75,30.88,30.38,30.38,143900,7.31110868431816,7.3420174364795,7.22313762047433,7.22313762047433,605233.103631898,0.0,1.0
1996-08-07,30.5,30.625,30.375,30.5,114600,7.25166877631557,7.28138873031686,7.22194882231428,7.25166877631557,481999.400112686,0.0,1.0
1996-08-08,30.75,30.875,30.375,30.375,100100,7.31110868431816,7.34082863831945,7.22194882231428,7.22194882231428,421013.437620243,0.0,1.0
1996-08-09,30.25,30.625,30.0,30.625,126000,7.19222886831298,7.28138873031686,7.1327889603104,7.28138873031686,529946.984417089,0.0,1.0
1996-08-12,31.37,31.37,30.25,30.38,226300,7.45851965616457,7.45851965616457,7.19222886831298,7.22313762047433,951801.607726884,0.0,1.0
1996-08-13,30.5,31.12,30.5,31.12,112500,7.25166877631557,7.39907974816199,7.25166877631557,7.39907974816199,473166.950372401,0.0,1.0
1996-08-14,31.375,31.375,30.25,30.25,110100,7.45970845432462,7.45970845432462,7.19222886831298,7.19222886831298,463072.72209779,0.0,1.0
1996-08-15,30.5,31.125,30.5,31.125,130100,7.25166877631557,7.40026854632204,7.25166877631557,7.40026854632204,547191.291052883,0.0,1.0
1996-08-16,31.375,31.5,30.5,30.5,185500,7.45970845432462,7.48942840832592,7.25166877631557,7.25166877631557,780199.727058493,0.0,1.0
1996-08-19,31.88,32.5,31.75,32.0,240100,7.57977706848985,7.72718804033626,7.5488683163285,7.60830822433109,1009843.4203059,0.0,1.0
1996-08-20,30.88,32.0,30.62,32.0,205000,7.3420174364795,7.60830822433109,7.28019993215681,7.60830822433109,862215.331789709,0.0,1.0
1996-08-21,31.875,32.5,31.75,32.0,137500,7.5785882703298,7.72718804033626,7.5488683163285,7.60830822433109,578315.161566268,0.0,1.0
1996-08-22,30.875,32.0,30.625,32.0,95900,7.34082863831945,7.60830822433109,7.28138873031686,7.60830822433109,403348.538139674,0.0,1.0
1996-08-23,31.0,31.5,31.0,31.0,68000,7.37054859232074,7.48942840832592,7.37054859232074,7.37054859232074,286003.134447318,0.0,1.0
1996-08-26,30.75,31.5,30.75,31.5,62100,7.31110868431816,7.48942840832592,7.31110868431816,7.48942840832592,261188.156605565,0.0,1.0
1996-08-27,31.12,31.12,30.75,30.88,96500,7.39907974816199,7.39907974816199,7.31110868431816,7.3420174364795,405872.095208326,0.0,1.0
1996-08-28,30.75,31.5,30.75,31.5,37900,7.31110868431816,7.48942840832592,7.31110868431816,7.48942840832592,159404.688169902,0.0,1.0
1996-08-29,31.125,31.125,30.75,30.875,86500,7.40026854632204,7.40026854632204,7.31110868431816,7.34082863831945,363812.810730779,0.0,1.0
1996-08-30,30.875,31.0,30.875,30.875,133000,7.34082863831945,7.37054859232074,7.34082863831945,7.34082863831945,559388.483551372,0.0,1.0
1996-09-03,29.5,29.62,29.0,29.5,183300,7.01390914430522,7.04244030014647,6.89502932830005,7.01390914430522,770946.684473433,0.0,1.0
1996-09-04,29.5,29.625,29.0,29.5,134600,7.01390914430522,7.04362909830652,6.89502932830005,7.01390914430522,566117.96906778,0.0,1.0
1996-09-05,30.125,30.25,29.625,29.625,182300,7.16250891431169,7.19222886831298,7.04362909830652,7.04362909830652,766740.756025677,0.0,1.0
1996-09-06,28.875,30.125,28.875,30.0,125900,6.86530937429876,7.16250891431169,6.86530937429876,7.1327889603104,529526.391572313,0.0,1.0
1996-09-09,29.87,30.13,29.62,29.75,113100,7.10188020814905,7.16369771247174,7.04244030014647,7.07334905230781,475690.507441054,0.0,1.0
1996-09-10,29.875,30.125,29.625,29.75,240300,7.1030690063091,7.16250891431169,7.04362909830652,7.07334905230781,1010684.60599545,0.0,1.0
1996-09-11,30.5,30.5,29.75,29.875,125200,7.25166877631557,7.25166877631557,7.07334905230781,7.1030690063091,526582.241658886,0.0,1.0
1996-09-12,30.875,31.25,30.125,30.25,116800,7.34082863831945,7.42998850032333,7.16250891431169,7.19222886831298,491252.442697746,0.0,1.0
1996-09-13,30.5,30.875,30.375,30.875,203400,7.25166877631557,7.34082863831945,7.22194882231428,7.34082863831945,855485.846273301,0.0,1.0
1996-09-16,30.5,30.62,30.38,30.5,49100,7.25166877631557,7.28019993215681,7.22313762047433,7.25166877631557,206511.086784755,0.0,1.0
1996-09-17,30.5,30.625,30.375,30.5,113100,7.25166877631557,7.28138873031686,7.22194882231428,7.25166877631557,475690.507441054,0.0,1.0
1996-09-18,29.75,30.5,29.625,30.375,144800,7.07334905230781,7.25166877631557,7.04362909830652,7.22194882231428,609018.439234877,0.0,1.0
1996-09-19,29.125,29.75,29.125,29.75,47600,6.92474928230134,7.07334905230781,6.92474928230134,7.07334905230781,200202.194113123,0.0,1.0
1996-09-20,29.375,29.375,29.125,29.125,86700,6.98418919030393,6.98418919030393,6.92474928230134,6.92474928230134,364653.99642033,0.0,1.0
1996-09-23,28.88,29.38,28.75,29.38,126900,6.86649817245881,6.98537798846398,6.83558942029746,6.98537798846398,533732.320020068,0.0,1.0
1996-09-24,28.875,29.375,28.75,29.375,250800,6.86530937429876,6.98418919030393,6.83558942029746,6.98418919030393,1054846.85469687,0.0,1.0
1996-09-25,28.5,28.875,28.25,28.625,212200,6.77614951229488,6.86530937429876,6.71670960429229,6.80586946629617,892498.016613542,0.0,1.0
1996-09-26,29.375,29.375,28.625,29.0,86900,6.98418919030393,6.98418919030393,6.80586946629617,6.89502932830005,365495.182109881,0.0,1.0
1996-09-27,29.625,29.75,29.375,29.625,194400,7.04362909830652,7.07334905230781,6.98418919030393,7.04362909830652,817632.490243509,0.0,1.0
1996-09-30,29.87,30.0,29.5,29.62,103200,7.10188020814905,7.1327889603104,7.01390914430522,7.04244030014647,434051.815808283,0.0,1.0
1996-10-01,29.875,30.0,29.5,29.625,169700,7.1030690063091,7.1327889603104,7.01390914430522,7.04362909830652,713746.057583969,0.0,1.0
1996-10-02,30.25,30.62,30.13,30.13,272700,7.19222886831298,7.28019993215681,7.16369771247174,7.16369771247174,1146956.6877027,0.0,1.0
1996-10-03,29.875,30.5,29.75,30.0,138200,7.1030690063091,7.25166877631557,7.07334905230781,7.1327889603104,581259.311479697,0.0,1.0
1996-10-04,30.25,30.625,30.125,30.375,321100,7.19222886831298,7.28138873031686,7.16250891431169,7.22194882231428,1350523.62457403,0.0,1.0
1996-10-07,31.25,31.63,31.12,31.5,59000,7.42998850032333,7.52033716048726,7.39907974816199,7.48942840832592,248149.778417526,0.0,1.0
1996-10-08,31.63,32.0,31.63,31.63,232900,7.52033716048726,7.60830822433109,7.52033716048726,7.52033716048726,979560.735482064,0.0,1.0
1996-10-09,31.25,31.625,31.125,31.5,157200,7.42998850032333,7.51914836232721,7.40026854632204,7.48942840832592,661171.951987035,0.0,1.0
1996-10-10,31.625,32.0,31.625,31.625,194000,7.51914836232721,7.60830822433109,7.51914836232721,7.51914836232721,815950.118864407,0.0,1.0
1996-10-11,31.875,32.375,31.625,31.75,274900,7.5785882703298,7.69746808633497,7.51914836232721,7.5488683163285,1156209.73028776,0.0,1.0
1996-10-14,32.38,32.5,31.88,32.12,120200,7.69865688449502,7.72718804033626,7.57977706848985,7.63683938017233,505552.599420112,0.0,1.0
1996-10-15,33.88,33.88,32.62,32.62,402300,8.05529633251054,8.05529633251054,7.7557191961775,7.7557191961775,1692045.01453171,0.0,1.0
1996-10-16,32.375,32.5,31.875,32.125,684700,7.69746808633497,7.72718804033626,7.5785882703298,7.63802817833238,2879799.20817763,0.0,1.0
1996-10-17,33.875,33.875,32.625,32.625,374500,8.05410753435049,8.05410753435049,7.75690799433756,7.75690799433756,1575120.20368413,0.0,1.0
1996-10-18,33.5,33.875,32.25,33.75,234200,7.96494767234661,8.05410753435049,7.66774813233368,8.0243875803492,985028.442464145,0.0,1.0
1996-10-21,33.62,34.0,33.62,33.75,311900,7.99347882818785,8.08382748835178,7.99347882818785,8.0243875803492,1311829.08285468,0.0,1.0
1996-10-22,33.25,33.88,33.25,33.75,141900,7.90550776434402,8.05529633251054,7.90550776434402,8.0243875803492,596821.246736389,0.0,1.0
1996-10-23,33.625,34.0,33.625,33.75,106200,7.9946676263479,8.08382748835178,7.9946676263479,8.0243875803492,446669.601151547,0.0,1.0
1996-10-24,33.25,33.875,33.25,33.75,135400,7.90550776434402,8.05410753435049,7.90550776434402,8.0243875803492,569482.711825983,0.0,1.0
1996-10-25,33.0,33.5,32.875,33.375,251600,7.84606785634144,7.96494767234661,7.81634790234014,7.93522771834532,1058211.59745508,0.0,1.0
1996-10-28,32.87,33.25,32.75,33.25,46300,7.81515910418009,7.90550776434402,7.78662794833885,7.90550776434402,194734.487131042,0.0,1.0
1996-10-29,32.38,32.87,32.25,32.87,87500,7.69865688449502,7.81515910418009,7.66774813233368,7.81515910418009,368018.739178534,0.0,1.0
1996-10-30,32.875,33.25,32.75,33.25,169500,7.81634790234014,7.90550776434402,7.78662794833885,7.90550776434402,712904.871894418,0.0,1.0
1996-10-31,32.375,32.875,32.25,32.875,315800,7.69746808633497,7.81634790234014,7.66774813233368,7.81634790234014,1328232.20380093,0.0,1.0
1996-11-01,31.875,32.625,31.875,32.5,438900,7.59760904089062,7.77637631244099,7.59760904089062,7.7465817671826,1841360.54181067,0.08,1.0
1996-11-04,31.5,31.63,31.25,31.37,150600,7.50822540511544,7.53921173218417,7.44863631459865,7.47723907804671,631827.062193408,0.0,1.0
1996-11-05,31.5,31.625,31.25,31.375,393700,7.50822540511544,7.53801995037383,7.44863631459865,7.47843085985705,1651728.51517626,0.0,1.0
1996-11-06,32.875,32.875,31.375,31.625,225000,7.83596540295778,7.83596540295778,7.47843085985705,7.53801995037383,943964.734352701,0.0,1.0
1996-11-07,33.125,33.5,33.0,33.25,112500,7.89555449347457,7.98493812924975,7.86575994821618,7.92534903873297,471982.367176351,0.0,1.0
1996-11-08,33.125,33.25,33.0,33.0,49500,7.89555449347457,7.92534903873297,7.86575994821618,7.86575994821618,207672.241557594,0.0,1.0
1996-11-11,33.88,33.88,33.5,33.75,189700,8.07551354683527,8.07551354683527,7.98493812924975,8.04452721976654,795867.156029811,0.0,1.0
1996-11-12,33.875,33.875,33.5,33.75,420100,8.07432176502494,8.07432176502494,7.98493812924975,8.04452721976654,1762487.04400698,0.0,1.0
1996-11-13,34.75,35.0,34.125,34.25,210400,8.2828835818337,8.34247267235049,8.13391085554173,8.16370540080012,882711.91159026,0.0,1.0
1996-11-14,34.625,34.875,34.25,34.5,270500,8.25308903657531,8.3126781270921,8.16370540080012,8.22329449131691,1134855.38063291,0.0,1.0
1996-11-15,35.375,35.5,34.75,34.875,284100,8.43185630812567,8.46165085338407,8.2828835818337,8.3126781270921,1191912.80457601,0.0,1.0
1996-11-18,36.38,36.75,35.62,35.75,348900,8.67140445200317,8.75959630596801,8.49025361683213,8.52123994390086,1463774.64806959,0.0,1.0
1996-11-19,36.375,36.75,35.625,35.75,365900,8.67021267019283,8.75959630596801,8.49144539864246,8.52123994390086,1535096.42799846,0.0,1.0
1996-11-20,34.5,35.875,34.5,35.75,307500,8.22329449131691,8.55103448915925,8.22329449131691,8.52123994390086,1290085.13694869,0.0,1.0
1996-11-21,35.25,35.375,34.375,34.5,161500,8.40206176286728,8.43185630812567,8.19349994605852,8.22329449131691,677556.909324272,0.0,1.0
1996-11-22,35.5,35.625,35.25,35.5,61700,8.46165085338407,8.49144539864246,8.40206176286728,8.46165085338407,258856.107153607,0.0,1.0
1996-11-25,36.25,36.38,35.75,36.0,142600,8.64041812493444,8.67140445200317,8.52123994390086,8.58082903441765,598263.871638645,0.0,1.0
1996-11-26,36.25,36.375,35.75,36.0,90200,8.64041812493444,8.67021267019283,8.52123994390086,8.58082903441765,378424.973504949,0.0,1.0
1996-11-27,35.625,36.25,35.625,36.0,180300,8.49144539864246,8.64041812493444,8.49144539864246,8.58082903441765,756430.407127965,0.0,1.0
1996-11-29,36.13,36.25,35.62,35.62,84900,8.61181536148638,8.64041812493444,8.49025361683213,8.49025361683213,356189.359762419,0.0,1.0
1996-12-02,36.62,36.62,36.0,36.25,179800,8.72860997889928,8.72860997889928,8.58082903441765,8.64041812493444,754332.707718292,0.0,1.0
1996-12-03,36.0,36.88,36.0,36.62,195300,8.58082903441765,8.79058263303675,8.58082903441765,8.72860997889928,819361.389418144,0.0,1.0
1996-12-04,35.0,36.25,34.75,36.13,235500,8.34247267235049,8.64041812493444,8.2828835818337,8.61181536148638,988016.421955827,0.0,1.0
1996-12-05,35.0,35.0,34.75,34.75,225400,8.34247267235049,8.34247267235049,8.2828835818337,8.2828835818337,945642.893880439,0.0,1.0
1996-12-06,34.5,34.75,33.62,34.12,210900,8.22329449131691,8.2828835818337,8.01354089269781,8.13271907373139,884809.610999932,0.0,1.0
1996-12-09,34.5,34.63,34.37,34.37,82500,8.22329449131691,8.25428081838564,8.19230816424818,8.19230816424818,346120.402595991,0.0,1.0
1996-12-10,34.88,35.12,34.5,34.75,114200,8.31386990890243,8.37107543579855,8.22329449131691,8.2828835818337,479114.545169238,0.0,1.0
1996-12-11,34.0,34.37,33.75,34.37,124200,8.10411631028333,8.19230816424818,8.04452721976654,8.19230816424818,521068.533362691,0.0,1.0
1996-12-12,34.12,34.37,33.88,34.25,95500,8.13271907373139,8.19230816424818,8.07551354683527,8.16370540080012,400660.58724748,0.0,1.0
1996-12-13,34.75,35.0,34.12,34.12,229300,8.2828835818337,8.34247267235049,8.13271907373139,8.13271907373139,962004.949275886,0.0,1.0
1996-12-16,35.25,35.5,34.88,35.0,94300,8.40206176286728,8.46165085338407,8.31386990890243,8.34247267235049,395626.108664265,0.0,1.0
1996-12-17,34.63,35.25,34.63,35.25,122400,8.25428081838564,8.40206176286728,8.25428081838564,8.40206176286728,513516.81548787,0.0,1.0
1996-12-18,34.63,34.75,34.5,34.63,82600,8.25428081838564,8.2828835818337,8.22329449131691,8.25428081838564,346539.942477925,0.0,1.0
1996-12-19,35.0,35.0,34.5,34.75,78800,8.34247267235049,8.34247267235049,8.22329449131691,8.2828835818337,330597.426964413,0.0,1.0
1996-12-20,35.25,35.25,34.88,35.25,163400,8.40206176286728,8.40206176286728,8.31386990890243,8.40206176286728,685528.167081028,0.0,1.0
1996-12-23,35.75,36.5,35.38,35.5,88800,8.52123994390086,8.70000721545122,8.43304808993601,8.46165085338407,372551.415157866,0.0,1.0
1996-12-24,36.0,36.0,35.5,36.0,54600,8.58082903441765,8.58082903441765,8.46165085338407,8.58082903441765,229068.775536255,0.0,1.0
1996-12-26,36.25,36.62,35.87,36.0,97400,8.64041812493444,8.72860997889928,8.54984270734892,8.58082903441765,408631.845004236,0.0,1.0
1996-12-27,36.0,36.38,35.87,36.25,30500,8.58082903441765,8.67140445200317,8.54984270734892,8.64041812493444,127959.663990033,0.0,1.0
1996-12-30,36.25,36.38,35.87,36.13,56100,8.64041812493444,8.67140445200317,8.54984270734892,8.61181536148638,235361.873765273,0.0,1.0
1996-12-31,36.0,36.25,35.87,36.0,110000,8.58082903441765,8.64041812493444,8.54984270734892,8.58082903441765,461493.870127987,0.0,1.0
1997-01-02,34.25,36.0,34.0,35.63,197000,8.16370540080012,8.58082903441765,8.10411631028333,8.4926371804528,826493.567411032,0.0,1.0
1997-01-03,34.5,34.63,34.25,34.38,217000,8.22329449131691,8.25428081838564,8.16370540080012,8.19469172786885,910401.543797939,0.0,1.0
1997-01-06,34.38,34.63,34.13,34.5,82400,8.19469172786885,8.25428081838564,8.13510263735206,8.22329449131691,345700.862714056,0.0,1.0
1997-01-07,34.0,34.75,33.88,34.25,158800,8.10411631028333,8.2828835818337,8.07551354683527,8.16370540080012,666229.33251204,0.0,1.0
1997-01-08,34.5,34.63,34.13,34.63,157000,8.22329449131691,8.25428081838564,8.13510263735206,8.25428081838564,658677.614637218,0.0,1.0
1997-01-09,34.38,34.63,34.0,34.25,119000,8.19469172786885,8.25428081838564,8.10411631028333,8.16370540080012,499252.459502096,0.0,1.0
1997-01-10,34.88,34.88,34.0,34.38,204500,8.31386990890243,8.31386990890243,8.10411631028333,8.19469172786885,857959.058556122,0.0,1.0
1997-01-13,34.63,35.13,34.5,34.88,215700,8.25428081838564,8.37345899941922,8.22329449131691,8.31386990890243,904947.52533279,0.0,1.0
1997-01-14,34.63,34.75,34.38,34.63,238500,8.25428081838564,8.2828835818337,8.19469172786885,8.25428081838564,1000602.61841386,0.0,1.0
1997-01-15,33.75,34.5,33.5,34.5,202400,8.04452721976654,8.22329449131691,7.98493812924975,8.22329449131691,849148.721035497,0.0,1.0
1997-01-16,33.25,34.0,33.25,34.0,163700,7.92534903873297,8.10411631028333,7.92534903873297,8.10411631028333,686786.786726832,0.0,1.0
1997-01-17,33.5,33.5,33.0,33.5,542900,7.98493812924975,7.98493812924975,7.86575994821618,7.98493812924975,2277682.01902259,0.0,1.0
1997-01-20,38.38,39.38,37.0,37.38,1879800,9.14811717613748,9.38647353820464,8.8191853964848,8.90976081407032,7886510.70060537,0.0,1.0
1997-01-21,39.0,40.63,38.25,38.25,1218800,9.29589812061912,9.68441899078858,9.11713084906875,9.11713084906875,5113352.0810181,0.0,1.0
1997-01-22,39.88,40.25,38.38,38.75,448800,9.50565171923822,9.59384357320306,9.14811717613748,9.23630903010233,1882894.99012219,0.0,1.0
1997-01-23,40.88,41.88,39.63,39.88,377900,9.74400808130537,9.98236444337253,9.44606262872143,9.50565171923822,1585441.2138306,0.0,1.0
1997-01-24,41.0,41.25,40.63,40.63,361900,9.77261084475343,9.83219993527022,9.68441899078858,9.68441899078858,1518314.83272108,0.0,1.0
1997-01-27,40.25,40.75,39.88,40.13,299600,9.59384357320306,9.71302175423664,9.50565171923822,9.56524080975501,1256941.48627586,0.0,1.0
1997-01-28,40.63,41.25,40.25,40.75,274500,9.68441899078858,9.83219993527022,9.59384357320306,9.71302175423664,1151636.9759103,0.0,1.0
1997-01-29,39.0,40.38,39.0,39.75,215600,9.29589812061912,9.62482990027179,9.29589812061912,9.47466539216948,904527.985450855,0.0,1.0
1997-01-30,39.63,39.63,38.88,39.25,155000,9.44606262872143,9.44606262872143,9.26729535717106,9.35548721113591,650286.816998527,0.0,1.0
1997-01-31,40.0,40.13,39.75,40.13,224500,9.55332299165165,9.58437129137451,9.49361472295382,9.58437129137451,939987.060821385,0.08,1.0
1997-02-03,40.0,40.13,39.88,40.0,166100,9.55332299165165,9.58437129137451,9.52466302267669,9.55332299165165,695464.814264731,0.0,1.0
1997-02-04,40.0,40.13,39.88,39.88,95000,9.55332299165165,9.58437129137451,9.52466302267669,9.52466302267669,397767.353131544,0.0,1.0
1997-02-05,40.5,40.88,39.88,40.0,312100,9.67273952904729,9.76349609746798,9.52466302267669,9.55332299165165,1306770.43065637,0.0,1.0
1997-02-06,40.75,41.13,40.5,40.5,123000,9.73244779774511,9.82320436616581,9.67273952904729,9.67273952904729,515004.046686105,0.0,1.0
1997-02-07,41.13,41.38,40.75,40.75,128300,9.82320436616581,9.88291263486363,9.73244779774511,9.73244779774511,537195.277966075,0.0,1.0
1997-02-10,41.38,41.5,41.25,41.25,38500,9.88291263486363,9.91157260383858,9.85186433514076,9.85186433514076,161200.453637521,0.0,1.0
1997-02-11,41.75,41.75,41.38,41.5,91100,9.97128087253641,9.97128087253641,9.88291263486363,9.91157260383858,381437.956529302,0.0,1.0
1997-02-12,42.13,42.25,41.5,41.5,97200,10.0620374409571,10.0906974099321,9.91157260383858,9.91157260383858,406978.807625117,0.0,1.0
1997-02-13,42.25,42.5,41.63,42.0,143600,10.0906974099321,10.1504056786299,9.94262090356145,10.0309891412342,601256.7569441,0.0,1.0
1997-02-14,43.63,43.88,42.0,42.13,258900,10.420287053144,10.4799953218419,10.0309891412342,10.0620374409571,1084020.71290271,0.0,1.0
1997-02-18,43.25,44.38,43.25,44.13,149000,10.3295304847233,10.5994118592375,10.3295304847233,10.5397035905397,623866.690701056,0.0,1.0
1997-02-19,42.63,43.25,42.63,43.13,168800,10.1814539783527,10.3295304847233,10.1814539783527,10.3008705157484,706769.78114321,0.0,1.0
1997-02-20,40.25,42.38,40.25,42.25,165300,9.61303126034947,10.1217457096549,9.61303126034947,10.0906974099321,692115.194448887,0.0,1.0
1997-02-21,40.88,40.88,40.0,40.25,289500,9.76349609746798,9.76349609746798,9.55332299165165,9.61303126034947,1212143.67085876,0.0,1.0
1997-02-24,41.25,41.38,40.63,40.88,86000,9.85186433514076,9.88291263486363,9.70378782877016,9.76349609746798,360084.130203293,0.0,1.0
1997-02-25,40.88,41.25,40.63,41.13,100300,9.76349609746798,9.85186433514076,9.70378782877016,9.82320436616581,419958.584411515,0.0,1.0
1997-02-26,40.63,41.0,40.38,41.0,751600,9.70378782877016,9.79215606644294,9.64407956007234,9.79215606644294,3146967.81698598,0.0,1.0
1997-02-27,40.25,40.75,40.13,40.63,106900,9.61303126034947,9.73244779774511,9.58437129137451,9.70378782877016,447592.947892232,0.0,1.0
1997-02-28,39.75,40.13,39.13,40.0,201900,9.49361472295382,9.58437129137451,9.34553821658322,9.55332299165165,845360.301023777,0.0,1.0
1997-03-03,40.13,40.13,39.13,39.5,154500,9.58437129137451,9.58437129137451,9.34553821658322,9.433906454256,646895.326934985,0.0,1.0
1997-03-04,39.75,40.13,39.63,40.0,115500,9.49361472295382,9.58437129137451,9.46495475397887,9.55332299165165,483601.360912562,0.0,1.0
1997-03-05,40.0,40.0,39.75,39.75,337000,9.55332299165165,9.55332299165165,9.49361472295382,9.49361472295382,1411027.34742453,0.0,1.0
1997-03-06,40.0,40.0,39.88,40.0,140200,9.55332299165165,9.55332299165165,9.52466302267669,9.55332299165165,587020.872726763,0.0,1.0
1997-03-07,40.63,40.88,39.88,40.13,226000,9.70378782877016,9.76349609746798,9.52466302267669,9.58437129137451,946267.597976094,0.0,1.0
1997-03-10,40.5,40.5,40.13,40.38,71600,9.67273952904729,9.67273952904729,9.58437129137451,9.64407956007234,299790.97351809,0.0,1.0
1997-03-11,41.25,41.25,40.0,40.38,159800,9.85186433514076,9.85186433514076,9.55332299165165,9.64407956007234,669086.558214955,0.0,1.0
1997-03-12,40.5,41.25,40.25,41.13,242300,9.67273952904729,9.85186433514076,9.61303126034947,9.82320436616581,1014516.10172393,0.0,1.0
1997-03-13,39.5,40.38,39.25,39.75,318100,9.433906454256,9.64407956007234,9.37419818555818,9.49361472295382,1331892.5792752,0.0,1.0
1997-03-14,39.13,39.5,39.0,39.5,95800,9.34553821658322,9.433906454256,9.31448991686035,9.433906454256,401116.972947389,0.0,1.0
1997-03-17,37.5,38.25,37.38,38.0,933500,8.95624030467342,9.13536511076689,8.92758033569846,9.07565684206906,3908587.62261365,0.0,1.0
1997-03-18,37.13,37.63,36.5,37.13,473600,8.86787206700064,8.98728860439629,8.71740722988213,8.86787206700064,1982974.93097999,0.0,1.0
1997-03-19,37.38,37.38,36.75,36.88,500100,8.92758033569846,8.92758033569846,8.77711549857995,8.80816379830282,2093931.08737985,0.0,1.0
1997-03-20,37.75,37.75,37.0,37.38,209000,9.01594857337124,9.01594857337124,8.83682376727777,8.92758033569846,875088.176889397,0.0,1.0
1997-03-21,38.63,38.63,38.13,38.13,156700,9.22612167918758,9.22612167918758,9.10670514179193,9.10670514179193,656106.781428557,0.0,1.0
1997-03-24,39.25,39.5,38.13,38.63,216000,9.37419818555818,9.433906454256,9.10670514179193,9.22612167918758,904397.350278037,0.0,1.0
1997-03-25,39.5,39.88,39.13,39.25,255400,9.433906454256,9.52466302267669,9.34553821658322,9.37419818555818,1069366.12620838,0.0,1.0
1997-03-26,39.63,39.75,38.38,39.5,239600,9.46495475397887,9.49361472295382,9.16641341048975,9.433906454256,1003211.13484545,0.0,1.0
1997-03-27,38.5,39.63,38.0,39.5,146000,9.19507337946471,9.46495475397887,9.07565684206906,9.433906454256,611305.616391636,0.0,1.0
1997-03-31,37.25,38.25,37.13,37.5,443700,8.8965320359756,9.13536511076689,8.86787206700064,8.95624030467342,1857782.8903628,0.0,1.0
1997-04-01,37.0,37.38,36.88,37.13,443500,8.83682376727777,8.92758033569846,8.80816379830282,8.86787206700064,1856945.48540884,0.0,1.0
1997-04-02,34.5,36.5,34.5,35.75,407600,8.23974108029955,8.71740722988213,8.23974108029955,8.53828242378866,1706631.29617281,0.0,1.0
1997-04-03,33.88,34.25,33.13,34.13,1075700,8.09166457392895,8.18003281160172,7.91253976783548,8.15137284262677,4503982.54488002,0.0,1.0
1997-04-04,34.25,34.63,33.88,33.88,459300,8.18003281160172,8.27078938002241,8.09166457392895,8.09166457392895,1923100.47677177,0.0,1.0
1997-04-07,35.0,35.0,34.38,34.75,624200,8.35915761769519,8.35915761769519,8.21108111132459,8.29944934899737,2613540.86131274,0.0,1.0
1997-04-08,35.0,35.0,34.38,35.0,250900,8.35915761769519,8.35915761769519,8.21108111132459,8.35915761769519,1050524.51474426,0.0,1.0
1997-04-09,34.75,35.38,34.63,34.88,372600,8.29944934899737,8.44991418611588,8.27078938002241,8.33049764872024,1560085.42922961,0.0,1.0
1997-04-10,34.5,34.75,34.5,34.63,128700,8.23974108029955,8.29944934899737,8.23974108029955,8.27078938002241,538870.087873997,0.0,1.0
1997-04-11,33.5,34.5,33.38,34.0,302400,8.00090800550825,8.23974108029955,7.9722480365333,8.1203245429039,1266156.29038925,0.0,1.0
1997-04-14,33.13,33.5,33.13,33.38,152300,7.91253976783548,8.00090800550825,7.91253976783548,7.9722480365333,637683.872441412,0.0,1.0
1997-04-15,33.5,33.88,33.25,33.25,271200,8.00090800550825,8.09166457392895,7.94119973681043,7.94119973681043,1135521.11757131,0.0,1.0
1997-04-16,33.25,33.63,33.13,33.38,227100,7.94119973681043,8.03195630523112,7.91253976783548,7.9722480365333,950873.325222881,0.0,1.0
1997-04-17,33.88,35.0,33.25,34.13,352200,8.09166457392895,8.35915761769519,7.94119973681043,8.15137284262677,1474670.12392558,0.0,1.0
1997-04-18,34.75,34.75,34.0,34.38,487200,8.29944934899737,8.29944934899737,8.1203245429039,8.21108111132459,2039918.46784935,0.0,1.0
1997-04-21,35.25,35.38,34.75,35.0,413600,8.41886588639301,8.44991418611588,8.29944934899737,8.35915761769519,1731753.44479165,0.0,1.0
1997-04-22,35.13,35.25,34.75,35.25,243900,8.39020591741806,8.41886588639301,8.29944934899737,8.41886588639301,1021215.34135562,0.0,1.0
1997-04-23,34.63,35.0,34.63,34.75,191700,8.27078938002241,8.35915761769519,8.27078938002241,8.29944934899737,802652.648371758,0.0,1.0
1997-04-24,34.5,34.75,34.38,34.63,115100,8.23974108029955,8.29944934899737,8.21108111132459,8.27078938002241,481926.551004639,0.0,1.0
1997-04-25,34.25,34.5,34.25,34.5,39400,8.18003281160172,8.23974108029955,8.18003281160172,8.23974108029955,164968.775930346,0.0,1.0
1997-04-28,34.0,34.38,33.88,34.25,103200,8.1203245429039,8.21108111132459,8.09166457392895,8.18003281160172,432100.956243951,0.0,1.0
1997-04-29,34.88,35.5,34.38,34.63,524300,8.33049764872024,8.47857415509084,8.21108111132459,8.27078938002241,2195257.08680914,0.0,1.0
1997-04-30,36.13,36.38,34.75,34.88,533500,8.62903899220935,8.68874726090717,8.29944934899737,8.33049764872024,2233777.71469136,0.0,1.0
1997-05-01,36.75,36.75,36.13,36.25,269900,8.77711549857995,8.77711549857995,8.62903899220935,8.6576989611843,1130077.98537057,0.0,1.0
1997-05-02,37.63,37.88,36.63,36.63,153500,9.00639525037959,9.06623045666699,8.76705442522999,8.76705442522999,641344.826583816,0.08,1.0
1997-05-05,37.63,37.75,37.13,37.5,131100,9.00639525037959,9.03511614939754,8.88672483780479,8.97528094311014,547754.441466699,0.0,1.0
1997-05-06,37.13,37.63,37.0,37.38,89000,8.88672483780479,9.00639525037959,8.85561053053534,8.94656004409219,371854.655152831,0.0,1.0
1997-05-07,36.75,37.25,36.75,36.88,123800,8.79577532424794,8.91544573682274,8.79577532424794,8.82688963151739,517254.003459781,0.0,1.0
1997-05-08,36.88,37.0,36.75,36.75,71100,8.82688963151739,8.85561053053534,8.79577532424794,8.79577532424794,297065.909902992,0.0,1.0
1997-05-09,38.0,38.0,37.0,37.25,107400,9.09495135568494,9.09495135568494,8.85561053053534,8.91544573682274,448732.471499035,0.0,1.0
1997-05-12,38.5,38.75,38.25,38.38,69600,9.21462176825974,9.27445697454715,9.15478656197234,9.18590086924179,290798.6966139,0.0,1.0
1997-05-13,39.38,39.88,39.0,39.38,310900,9.4252416943914,9.5449121069662,9.33429218083455,9.4252416943914,1298984.40771927,0.0,1.0
1997-05-14,39.88,40.0,39.5,39.63,153100,9.5449121069662,9.57363300598415,9.45396259340935,9.4850769006788,639673.569706724,0.0,1.0
1997-05-15,36.38,37.38,34.88,35.25,2943900,8.70721921894259,8.94656004409219,8.34820798121818,8.43676408652353,12300032.8011733,0.0,1.0
1997-05-16,35.0,36.75,35.0,36.25,1290800,8.37692888023613,8.79577532424794,8.37692888023613,8.67610491167314,5393145.94237387,0.0,1.0
1997-05-19,34.63,35.0,34.38,34.88,564900,8.28837277493078,8.37692888023613,8.22853756864338,8.34820798121818,2360232.5246723,0.0,1.0
1997-05-20,34.63,34.88,34.13,34.38,462300,8.28837277493078,8.34820798121818,8.16870236235598,8.22853756864338,1931555.13569836,0.0,1.0
1997-05-21,33.25,34.5,33.13,34.5,1289800,7.95808243622433,8.25725846766133,7.92936153720637,8.25725846766133,5388967.80018114,0.0,1.0
1997-05-22,31.38,32.88,31.25,31.88,1458900,7.51051509319457,7.86952633091897,7.47940078592512,7.63018550576937,6095491.64497152,0.0,1.0
1997-05-23,32.63,32.75,31.5,31.88,1384700,7.80969112463157,7.83841202364952,7.53923599221252,7.63018550576937,5785473.49427107,0.0,1.0
1997-05-27,31.5,32.5,31.5,31.5,890400,7.53923599221252,7.77857681736212,7.53923599221252,7.53923599221252,3720217.8084054,0.0,1.0
1997-05-28,31.63,31.75,31.5,31.63,1190700,7.57035029948197,7.59907119849992,7.53923599221252,7.57035029948197,4974913.90888175,0.0,1.0
1997-05-29,31.63,32.38,31.25,32.25,1332900,7.57035029948197,7.74985591834417,7.47940078592512,7.71874161107472,5569045.72868774,0.0,1.0
1997-05-30,32.13,32.5,30.5,31.25,2167000,7.69002071205677,7.77857681736212,7.29989516706291,7.47940078592512,9054034.13164253,0.0,1.0
1997-06-02,32.25,32.75,32.13,32.38,531300,7.71874161107472,7.83841202364952,7.69002071205677,7.74985591834417,2219846.94699662,0.0,1.0
1997-06-03,33.25,33.25,32.0,32.5,1115900,7.95808243622433,7.95808243622433,7.65890640478732,7.77857681736212,4662388.87286566,0.0,1.0
1997-06-04,31.63,33.25,31.63,31.63,1147300,7.57035029948197,7.95808243622433,7.57035029948197,7.57035029948197,4793582.53771734,0.0,1.0
1997-06-05,31.38,31.75,30.88,31.63,311700,7.51051509319457,7.59907119849992,7.39084468061976,7.57035029948197,1302326.92147345,0.0,1.0
1997-06-06,31.75,31.75,30.63,31.0,1170500,7.59907119849992,7.59907119849992,7.33100947433236,7.41956557963772,4890515.43658864,0.0,1.0
1997-06-09,31.75,32.25,31.63,31.75,454900,7.59907119849992,7.71874161107472,7.57035029948197,7.59907119849992,1900636.88347217,0.0,1.0
1997-06-10,32.13,32.38,31.88,32.0,265300,7.69002071205677,7.74985591834417,7.63018550576937,7.65890640478732,1108461.12373086,0.0,1.0
1997-06-11,33.63,34.0,32.25,32.5,570300,8.04903194978118,8.13758805508653,7.71874161107472,7.77857681736212,2382794.49251303,0.0,1.0
1997-06-12,34.0,34.0,33.38,33.38,234700,8.13758805508653,8.13758805508653,7.98919674349377,7.98919674349377,980609.972633365,0.0,1.0
1997-06-13,35.0,35.13,34.25,34.88,378700,8.37692888023613,8.40804318750558,8.19742326137393,8.34820798121818,1582262.44838626,0.0,1.0
1997-06-16,34.25,35.13,34.13,35.0,102100,8.19742326137393,8.40804318750558,8.16870236235598,8.37692888023613,426588.317877574,0.0,1.0
1997-06-17,33.75,35.13,33.0,34.0,432000,8.07775284879913,8.40804318750558,7.89824722993692,8.13758805508653,1804957.42725869,0.0,1.0
1997-06-18,35.25,35.63,33.5,33.88,632200,8.43676408652353,8.52771360008038,8.01791764251173,8.10886715606858,2641421.49424292,0.0,1.0
1997-06-19,36.13,37.0,35.5,35.75,503900,8.64738401265518,8.85561053053534,8.49659929281093,8.55643449909834,2105365.85091586,0.0,1.0
1997-06-20,37.0,37.38,36.13,36.25,457600,8.85561053053534,8.94656004409219,8.64738401265518,8.67610491167314,1911917.86739253,0.0,1.0
1997-06-23,36.13,37.0,36.13,36.38,338700,8.64738401265518,8.85561053053534,8.64738401265518,8.70721921894259,1415136.76067712,0.0,1.0
1997-06-24,36.25,36.75,36.0,36.38,243400,8.67610491167314,8.79577532424794,8.61626970538574,8.70721921894259,1016959.8097101,0.0,1.0
1997-06-25,36.25,36.63,36.0,36.25,292100,8.67610491167314,8.76705442522999,8.61626970538574,8.67610491167314,1220435.33449598,0.0,1.0
1997-06-26,36.13,36.38,36.0,36.0,143100,8.64738401265518,8.70721921894259,8.61626970538574,8.61626970538574,597892.14777944,0.0,1.0
1997-06-27,36.5,36.63,36.0,36.0,127900,8.73594011796054,8.76705442522999,8.61626970538574,8.61626970538574,534384.386449968,0.0,1.0
1997-06-30,37.75,38.0,36.5,36.5,394900,9.03511614939754,9.09495135568494,8.73594011796054,8.73594011796054,1649948.35190846,0.0,1.0
1997-07-01,38.0,38.25,37.63,38.0,383500,9.09495135568494,9.15478656197234,9.00639525037959,9.09495135568494,1602317.53091136,0.0,1.0
1997-07-02,39.25,39.25,37.88,38.0,304200,9.39412738712195,9.39412738712195,9.06623045666699,9.09495135568494,1270990.85502799,0.0,1.0
1997-07-03,40.38,40.38,39.25,39.88,539400,9.664582519541,9.664582519541,9.39412738712195,9.5449121069662,2253689.89875772,0.0,1.0
1997-07-07,38.13,40.13,37.75,40.13,479800,9.12606566295439,9.6047473132536,9.03511614939754,9.6047473132536,2004672.62407111,0.0,1.0
1997-07-08,35.38,38.13,35.38,38.13,421200,8.46787839379298,9.12606566295439,8.46787839379298,9.12606566295439,1759833.49157722,0.0,1.0
1997-07-09,34.75,36.13,34.75,35.5,448000,8.31709367394873,8.64738401265518,8.31709367394873,8.49659929281093,1871807.70234234,0.0,1.0
1997-07-10,33.63,33.75,33.5,33.5,831300,8.04903194978118,8.07775284879913,8.01791764251173,8.01791764251173,3473289.60481515,0.0,1.0
1997-07-11,34.63,34.75,34.5,34.63,787300,8.28837277493078,8.31709367394873,8.25725846766133,8.28837277493078,3289451.3483351,0.0,1.0
1997-07-14,35.38,35.38,35.0,35.25,457300,8.46787839379298,8.46787839379298,8.37692888023613,8.43676408652353,1910664.42473472,0.0,1.0
1997-07-15,34.5,35.25,34.5,34.5,1410300,8.25725846766133,8.43676408652353,8.25725846766133,8.25725846766133,5892433.93440492,0.0,1.0
1997-07-16,33.75,34.63,33.5,34.0,781600,8.07775284879913,8.28837277493078,8.01791764251173,8.13758805508653,3265635.93783655,0.0,1.0
1997-07-17,33.38,33.5,32.75,33.13,622100,7.98919674349377,8.01791764251173,7.83841202364952,7.92936153720637,2599222.25809636,0.0,1.0
1997-07-18,33.0,33.38,32.88,33.38,621600,7.89824722993692,7.98919674349377,7.86952633091897,7.98919674349377,2597133.187,0.0,1.0
1997-07-21,33.63,33.75,32.88,32.88,316000,8.04903194978118,8.07775284879913,7.86952633091897,7.86952633091897,1320292.93290219,0.0,1.0
1997-07-22,34.88,35.38,33.38,33.5,501700,8.34820798121818,8.46787839379298,7.98919674349377,8.01791764251173,2096173.93809186,0.0,1.0
1997-07-23,36.13,36.63,36.0,36.25,468000,8.64738401265518,8.76705442522999,8.61626970538574,8.67610491167314,1955370.54619691,0.0,1.0
1997-07-24,35.25,35.56,34.63,35.56,220700,8.43676408652353,8.51095974231991,8.28837277493078,8.51095974231991,922115.981935167,0.0,1.0
1997-07-25,34.75,36.25,34.63,36.25,157300,8.31709367394873,8.67610491167314,8.28837277493078,8.67610491167314,657221.766916184,0.0,1.0
1997-07-28,35.0,35.25,34.88,35.25,265600,8.37692888023613,8.43676408652353,8.34820798121818,8.43676408652353,1109714.56638867,0.0,1.0
1997-07-29,35.0,35.0,34.88,35.0,291600,8.37692888023613,8.37692888023613,8.34820798121818,8.37692888023613,1218346.26339961,0.0,1.0
1997-07-30,36.38,36.38,34.88,35.0,446200,8.70721921894259,8.70721921894259,8.34820798121818,8.37692888023613,1864287.04639543,0.0,1.0
1997-07-31,36.81,37.19,36.5,37.0,531200,8.81013577375692,8.90108528731376,8.73594011796054,8.85561053053534,2219429.13277735,0.0,1.0
1997-08-01,35.75,36.88,35.69,36.69,205800,8.5755817651103,8.84664211181169,8.5611891803297,8.80106559333978,857941.793515786,0.08,1.0
1997-08-04,36.13,36.5,35.63,35.75,223500,8.66673480205413,8.75548907486786,8.54679659554909,8.5755817651103,931729.790334199,0.0,1.0
1997-08-05,36.38,36.5,35.88,36.25,185100,8.72670390530665,8.75548907486786,8.60676569880162,8.69551997161534,771647.356558659,0.0,1.0
1997-08-06,37.5,37.75,36.38,36.5,471700,8.99536548787794,9.05533459113046,8.72670390530665,8.75548907486786,1966429.27114381,0.0,1.0
1997-08-07,37.5,38.0,37.38,37.63,358200,8.99536548787794,9.11530369438298,8.96658031831673,9.02654942156925,1493268.95256246,0.0,1.0
1997-08-08,36.38,37.25,35.88,36.88,470200,8.72670390530665,8.93539638462542,8.60676569880162,8.84664211181169,1960176.05107445,0.0,1.0
1997-08-11,37.13,37.13,36.38,36.38,222300,8.90661121506421,8.90661121506421,8.72670390530665,8.72670390530665,926727.214278713,0.0,1.0
1997-08-12,36.63,37.0,36.63,36.75,242400,8.78667300855917,8.8754272813729,8.78667300855917,8.81545817812038,1010520.3632081,0.0,1.0
1997-08-13,36.0,37.0,35.75,37.0,900900,8.63555086836282,8.8754272813729,8.5755817651103,8.8754272813729,3755683.97365584,0.0,1.0
1997-08-14,35.63,36.38,35.5,36.0,417000,8.54679659554909,8.72670390530665,8.51561266185778,8.63555086836282,1738395.17928126,0.0,1.0
1997-08-15,35.75,35.75,35.25,35.63,366800,8.5755817651103,8.5755817651103,8.45564355860526,8.54679659554909,1529120.74762677,0.0,1.0
1997-08-18,35.0,35.5,34.63,35.25,320600,8.39567445535275,8.51561266185778,8.30692018253902,8.45564355860526,1336521.56949058,0.0,1.0
1997-08-19,39.0,39.38,35.13,35.13,1272100,9.35518010739306,9.44633314433689,8.42685838904405,8.42685838904405,5303147.50015272,0.0,1.0
1997-08-20,36.38,37.63,36.13,37.0,1098700,8.72670390530665,9.02654942156925,8.66673480205413,8.8754272813729,4580275.26013505,0.0,1.0
1997-08-21,40.13,41.0,36.88,37.25,2255400,9.62624045409445,9.83493293341322,8.84664211181169,8.93539638462542,9402341.69628524,0.0,1.0
1997-08-22,39.25,40.25,37.88,39.0,1486000,9.41514921064558,9.65502562365566,9.08651852482177,9.35518010739306,6194856.68204304,0.0,1.0
1997-08-25,38.88,39.25,38.13,38.88,608200,9.32639493783185,9.41514921064558,9.14648762807429,9.32639493783185,2535472.2974553,0.0,1.0
1997-08-26,37.88,38.88,37.63,38.5,484700,9.08651852482177,9.32639493783185,9.02654942156925,9.23524190088802,2020623.84507824,0.0,1.0
1997-08-27,37.5,38.0,37.25,38.0,431600,8.99536548787794,9.11530369438298,8.93539638462542,9.11530369438298,1799259.854623,0.0,1.0
1997-08-28,39.38,40.5,37.63,37.75,1249500,9.44633314433689,9.71499472690818,9.02654942156925,9.05533459113046,5208932.31777441,0.0,1.0
1997-08-29,38.63,40.25,38.25,39.63,698800,9.26642583457933,9.65502562365566,9.1752727976355,9.50630224758941,2913166.78964447,0.0,1.0
1997-09-02,39.13,39.25,38.5,38.75,420900,9.38636404108437,9.41514921064558,9.23524190088802,9.29521100414054,1754653.55146158,0.0,1.0
1997-09-03,39.0,39.0,38.5,38.88,519700,9.35518010739306,9.35518010739306,9.23524190088802,9.32639493783185,2166532.31336323,0.0,1.0
1997-09-04,39.25,39.75,38.63,38.88,777700,9.41514921064558,9.53508741715062,9.26642583457933,9.32639493783185,3242086.16529264,0.0,1.0
1997-09-05,39.0,39.38,38.75,39.38,949400,9.35518010739306,9.44633314433689,9.29521100414054,9.44633314433689,3957871.42256505,0.0,1.0
1997-09-08,39.0,39.25,38.63,38.88,379100,9.35518010739306,9.41514921064558,9.26642583457933,9.32639493783185,1580397.1521955,0.0,1.0
1997-09-09,38.63,39.13,38.25,39.0,482100,9.26642583457933,9.38636404108437,9.1752727976355,9.35518010739306,2009784.93029135,0.0,1.0
1997-09-10,37.75,38.75,37.75,38.63,404700,9.05533459113046,9.29521100414054,9.05533459113046,9.26642583457933,1687118.77471253,0.0,1.0
1997-09-11,37.88,38.25,37.75,38.25,584600,9.08651852482177,9.1752727976355,9.05533459113046,9.1752727976355,2437088.30169742,0.0,1.0
1997-09-12,37.38,38.13,37.0,38.0,312400,8.96658031831673,9.14648762807429,8.8754272813729,9.11530369438298,1302337.29977809,0.0,1.0
1997-09-15,37.88,38.5,37.38,37.63,359300,9.08651852482177,9.23524190088802,8.96658031831673,9.02654942156925,1497854.64727999,0.0,1.0
1997-09-16,39.75,39.88,38.5,38.88,715400,9.53508741715062,9.56627135084193,9.23524190088802,9.32639493783185,2982369.09174535,0.0,1.0
1997-09-17,41.0,41.25,40.38,40.5,971300,9.83493293341322,9.89490203666574,9.68620955734697,9.71499472690818,4049168.43557766,0.0,1.0
1997-09-18,41.0,41.38,40.5,41.0,698800,9.83493293341322,9.92608597035704,9.71499472690818,9.83493293341322,2913166.78964446,0.0,1.0
1997-09-19,42.13,42.13,41.0,41.38,662800,10.1059932801146,10.1059932801146,9.83493293341322,9.92608597035704,2763089.5079799,0.0,1.0
1997-09-22,42.0,42.5,41.25,42.13,579500,10.0748093464233,10.1947475529283,9.89490203666574,10.1059932801146,2415827.3534616,0.0,1.0
1997-09-23,43.38,43.38,41.88,42.13,921200,10.4058387963772,10.4058387963772,10.0460241768621,10.1059932801146,3840310.88526114,0.0,1.0
1997-09-24,44.5,44.75,43.75,44.38,1450200,10.6745003789485,10.734469482201,10.4945930691909,10.6457152093873,6045613.16305438,0.0,1.0
1997-09-25,43.5,44.0,43.25,43.88,867100,10.4346239659384,10.5545621724435,10.3746548626859,10.5257770028822,3614778.08142633,0.0,1.0
1997-09-26,44.75,45.0,43.5,43.63,635300,10.734469482201,10.7944385854535,10.4346239659384,10.4658078996297,2648447.14004169,0.0,1.0
1997-09-29,45.38,45.38,44.75,44.75,386100,10.8855916223974,10.8855916223974,10.734469482201,10.734469482201,1609578.8458525,0.0,1.0
1997-09-30,45.75,45.75,45.13,45.38,408700,10.9743458952111,10.9743458952111,10.8256225191448,10.8855916223974,1703794.02823081,0.0,1.0
1997-10-01,45.88,46.63,44.88,45.75,1014400,11.0055298289024,11.18543713866,10.7656534158923,10.9743458952111,4228844.29223718,0.0,1.0
1997-10-02,45.63,45.63,44.88,45.25,407900,10.9455607256499,10.9455607256499,10.7656534158923,10.854407688706,1700458.97752715,0.0,1.0
1997-10-03,46.25,46.25,45.63,45.88,841900,11.0942841017161,11.0942841017161,10.9455607256499,11.0055298289024,3509723.98426114,0.0,1.0
1997-10-06,46.75,46.75,46.13,46.38,493300,11.2142223082212,11.2142223082212,11.0654989321549,11.1254680354074,2056475.64014254,0.0,1.0
1997-10-07,46.63,46.63,46.13,46.5,321800,11.18543713866,11.18543713866,11.0654989321549,11.1542532049686,1341524.14554606,0.0,1.0
1997-10-08,46.0,46.5,46.0,46.38,392500,11.0343149984636,11.1542532049686,11.0343149984636,11.1254680354074,1636259.25148176,0.0,1.0
1997-10-09,46.38,47.0,45.88,45.88,564300,11.1254680354074,11.2741914114737,11.0055298289024,11.0055298289024,2352461.39009213,0.0,1.0
1997-10-10,46.13,46.25,45.88,46.13,265800,11.0654989321549,11.0942841017161,11.0055298289024,11.0654989321549,1108070.59629007,0.0,1.0
1997-10-13,47.13,47.13,46.25,46.63,368800,11.305375345165,11.305375345165,11.0942841017161,11.18543713866,1537458.37438592,0.0,1.0
1997-10-14,47.63,48.38,47.5,47.63,551300,11.42531355167,11.6052208614276,11.3941296179787,11.42531355167,2298266.8161577,0.0,1.0
1997-10-15,46.88,47.13,46.25,46.63,347400,11.2454062419125,11.305375345165,11.0942841017161,11.18543713866,1448245.76806309,0.0,1.0
1997-10-16,48.75,49.63,47.88,48.13,1663700,11.6939751342413,11.9050663776902,11.4852826549226,11.5452517581751,6935654.81959288,0.0,1.0
1997-10-17,48.0,48.75,47.75,48.75,754300,11.5140678244838,11.6939751342413,11.4540987212312,11.6939751342413,3144535.93221067,0.0,1.0
1997-10-20,47.75,48.0,47.5,48.0,232400,11.4540987212312,11.5140678244838,11.3941296179787,11.5140678244838,968832.229412388,0.0,1.0
1997-10-21,48.25,48.25,47.63,48.13,232500,11.5740369277363,11.5740369277363,11.42531355167,11.5452517581751,969249.11075034,0.0,1.0
1997-10-22,48.13,48.5,47.88,48.25,366200,11.5452517581751,11.6340060309888,11.4852826549226,11.5740369277363,1526619.45959903,0.0,1.0
1997-10-23,47.13,47.5,46.88,47.38,281100,11.305375345165,11.3941296179787,11.2454062419125,11.3653444484175,1171853.44099751,0.0,1.0
1997-10-24,47.5,47.63,47.25,47.38,499500,11.3941296179787,11.42531355167,11.3341605147262,11.3653444484175,2082322.2830959,0.0,1.0
1997-10-27,44.25,47.13,44.25,47.13,249000,10.614531275696,11.305375345165,10.614531275696,11.305375345165,1038034.53151327,0.0,1.0
1997-10-28,45.13,45.25,42.0,43.38,735400,10.8256225191448,10.854407688706,10.0748093464233,10.4058387963772,3065745.35933679,0.0,1.0
1997-10-29,46.88,47.0,45.0,45.75,327200,11.2454062419125,11.2741914114737,10.7944385854535,10.9743458952111,1364035.73779575,0.0,1.0
1997-10-30,45.0,45.75,44.13,45.5,184100,10.7944385854535,10.9743458952111,10.5857461061348,10.9143767919586,767478.543179089,0.0,1.0
1997-10-31,45.63,45.88,45.13,45.75,274000,10.9647508386907,11.0248250817254,10.8446023526213,10.9935864753473,1140255.73256829,0.08,1.0
1997-11-03,46.13,46.13,45.38,45.63,203200,11.0848993247601,11.0848993247601,10.904676595656,10.9647508386907,845620.309700274,0.0,1.0
1997-11-04,45.38,46.0,45.13,45.75,236300,10.904676595656,11.053660718382,10.8446023526213,10.9935864753473,983366.531408345,0.0,1.0
1997-11-05,46.75,46.88,45.13,45.38,292700,11.2338834474861,11.2651220538641,10.8446023526213,10.904676595656,1218076.10555743,0.0,1.0
1997-11-06,47.31,47.44,46.75,47.0,165500,11.3684497518838,11.3996883582618,11.2338834474861,11.2939576905208,688731.108540333,0.0,1.0
1997-11-07,46.5,46.88,46.06,46.88,213600,11.1738092044514,11.2651220538641,11.0680785367103,11.2651220538641,888900.089330606,0.0,1.0
1997-11-10,46.25,46.69,46.25,46.44,253100,11.1137349614167,11.2194656291577,11.1137349614167,11.1593913861231,1053280.02158042,0.0,1.0
1997-11-11,46.31,46.94,46.19,46.19,136900,11.128152779745,11.2795398721924,11.0993171430884,11.0993171430884,569711.714556931,0.0,1.0
1997-11-12,45.44,46.19,45.44,46.19,100100,10.9190944139843,11.0993171430884,10.9190944139843,11.0993171430884,416567.878941919,0.0,1.0
1997-11-13,44.63,45.44,44.06,45.44,81700,10.7244538665519,10.9190944139843,10.5874845924329,10.9190944139843,339995.961134414,0.0,1.0
1997-11-14,44.13,44.44,43.44,44.38,220300,10.6043053804826,10.6787974418456,10.4385004697068,10.6643796235173,916782.25505399,0.0,1.0
1997-11-17,45.56,45.69,44.0,44.0,172400,10.947930050641,10.979168657019,10.5730667741045,10.5730667741045,717445.577718148,0.0,1.0
1997-11-18,46.0,46.13,45.5,45.56,169600,11.053660718382,11.0848993247601,10.9335122323126,10.947930050641,705793.329356139,0.0,1.0
1997-11-19,46.5,46.75,46.0,46.06,297100,11.1738092044514,11.2338834474861,11.053660718382,11.0680785367103,1236386.78155488,0.0,1.0
1997-11-20,47.38,47.81,46.69,46.69,301700,11.3852705399335,11.4885982379531,11.2194656291577,11.2194656291577,1255529.76100676,0.0,1.0
1997-11-21,46.75,47.5,46.69,47.5,246500,11.2338834474861,11.4141061765901,11.2194656291577,11.4141061765901,1025814.00758424,0.0,1.0
1997-11-24,45.75,46.88,45.75,46.88,99900,10.9935864753473,11.2651220538641,10.9935864753473,11.2651220538641,415735.57548749,0.0,1.0
1997-11-25,45.25,45.94,45.25,45.94,375000,10.873437989278,11.0392429000537,10.873437989278,11.0392429000537,1560568.97705513,0.0,1.0
1997-11-26,45.63,45.94,45.25,45.25,207700,10.9647508386907,11.0392429000537,10.873437989278,10.873437989278,864347.137424938,0.0,1.0
1997-11-28,45.31,45.81,45.31,45.81,50000,10.8878558076063,11.0080042936757,10.8878558076063,11.0080042936757,208075.863607352,0.0,1.0
1997-12-01,46.56,46.94,45.31,45.31,144800,11.1882270227797,11.2795398721924,10.8878558076063,10.8878558076063,602587.701006892,0.0,1.0
1997-12-02,47.44,47.63,46.31,46.31,311200,11.3996883582618,11.4453447829682,11.128152779745,11.128152779745,1295064.17509216,0.0,1.0
1997-12-03,48.06,48.56,47.88,48.0,308700,11.5486724809878,11.6688209670572,11.5054190260028,11.5342546626595,1284660.38191179,0.0,1.0
1997-12-04,48.19,48.38,47.19,48.0,165600,11.5799110873659,11.6255675120722,11.3396141152271,11.5342546626595,689147.260267547,0.0,1.0
1997-12-05,48.38,48.38,47.88,48.19,301600,11.6255675120722,11.6255675120722,11.5054190260028,11.5799110873659,1255113.60927955,0.0,1.0
1997-12-08,48.94,50.0,48.5,48.5,295500,11.7601338164699,12.014848606937,11.6544031487289,11.6544031487289,1229728.35391945,0.0,1.0
1997-12-09,48.31,49.0,48.25,48.94,109100,11.6087467240225,11.7745516347982,11.5943289056942,11.7601338164699,454021.534391242,0.0,1.0
1997-12-10,47.13,48.31,46.44,48.25,179400,11.3251962968988,11.6087467240225,11.1593913861231,11.5943289056942,746576.198623178,0.0,1.0
1997-12-11,46.63,46.94,46.0,46.94,176400,11.2050478108294,11.2795398721924,11.053660718382,11.2795398721924,734091.646806739,0.0,1.0
1997-12-12,47.31,47.63,46.56,46.88,158300,11.3684497518838,11.4453447829682,11.1882270227797,11.2651220538641,658768.184180874,0.0,1.0
1997-12-15,48.31,48.31,47.44,47.44,207700,11.6087467240225,11.6087467240225,11.3996883582618,11.3996883582618,864347.13742494,0.0,1.0
1997-12-16,49.75,49.81,48.44,48.5,465000,11.9547743639023,11.9691921822306,11.6399853304005,11.6544031487289,1935105.53154837,0.0,1.0
1997-12-17,48.31,50.56,48.25,49.81,476700,11.6087467240225,12.1494149113347,11.5943289056942,11.9691921822306,1983795.28363249,0.0,1.0
1997-12-18,48.94,49.13,48.38,48.56,367200,11.7601338164699,11.8057902411763,11.6255675120722,11.6688209670572,1528109.14233239,0.0,1.0
1997-12-19,48.44,49.0,48.38,49.0,254000,11.6399853304005,11.7745516347982,11.6255675120722,11.7745516347982,1057025.38712535,0.0,1.0
1997-12-22,50.25,50.88,50.0,50.31,815000,12.0749228499717,12.2263099424191,12.014848606937,12.0893406683,3391636.57679983,0.0,1.0
1997-12-23,51.94,53.56,51.25,51.25,991900,12.4810247328861,12.8703058277509,12.3152198221104,12.3152198221104,4127808.98224266,0.0,1.0
1997-12-24,51.56,52.0,51.38,51.94,251900,12.3897118834734,12.4954425512145,12.3464584284884,12.4810247328861,1048286.20085384,0.0,1.0
1997-12-26,51.81,52.0,51.0,51.56,130500,12.4497861265081,12.4954425512145,12.2551455790757,12.3897118834734,543078.004015188,0.0,1.0
1997-12-29,52.31,52.69,51.44,51.75,258900,12.5699346125775,12.6612474619902,12.3608762468168,12.4353683081798,1077416.82175886,0.0,1.0
1997-12-30,53.88,53.88,51.56,52.06,306900,12.9472008588353,12.9472008588353,12.3897118834734,12.5098603695428,1277169.65082192,0.0,1.0
1997-12-31,54.19,54.31,53.5,53.69,88900,13.0216929201983,13.0505285568549,12.8558880094226,12.9015444341289,369958.885493871,0.0,1.0
1998-01-02,54.25,55.31,54.19,54.19,463600,13.0361107385266,13.2908255289937,13.0216929201983,13.0216929201983,1929279.40736737,0.0,1.0
1998-01-05,54.0,54.38,53.5,54.06,529700,12.9760364954919,13.0673493449047,12.8558880094226,12.9904543138203,2204355.69905629,0.0,1.0
1998-01-06,54.44,54.69,53.75,54.0,816400,13.081767163233,13.1418414062677,12.9159622524572,12.9760364954919,3397462.70098084,0.0,1.0
1998-01-07,53.0,53.94,52.88,53.63,241100,12.7357395233532,12.9616186771636,12.7069038866965,12.8871266158006,1003341.81431465,0.0,1.0
1998-01-08,53.06,53.44,52.69,52.88,198300,12.7501573416815,12.8414701910942,12.6612474619902,12.7069038866965,825228.875066759,0.0,1.0
1998-01-09,52.31,53.69,52.25,53.06,267600,12.5699346125775,12.9015444341289,12.5555167942491,12.7501573416815,1113622.02202654,0.0,1.0
1998-01-12,52.88,52.94,50.56,51.5,388200,12.7069038866965,12.7213217050249,12.1494149113347,12.3752940651451,1615501.00504749,0.0,1.0
1998-01-13,53.94,53.94,52.63,52.94,236800,12.9616186771636,12.9616186771636,12.6468296436619,12.7213217050249,985447.290044419,0.0,1.0
1998-01-14,55.06,55.06,54.0,54.0,474000,13.230751285959,13.230751285959,12.9760364954919,12.9760364954919,1972559.1869977,0.0,1.0
1998-01-15,59.56,59.56,56.44,56.75,888600,14.3120876605833,14.3120876605833,13.5623611075105,13.6368531688735,3697924.24802986,0.0,1.0
1998-01-16,59.69,60.5,59.0,59.75,764900,14.3433262669614,14.5379668143937,14.1775213561856,14.3577440852897,3183144.56146526,0.0,1.0
1998-01-20,60.75,60.94,59.0,59.94,460100,14.5980410574284,14.6436974821348,14.1775213561856,14.403400509996,1914714.09691486,0.0,1.0
1998-01-21,59.88,60.19,58.75,60.19,323200,14.3889826916677,14.4634747530307,14.1174471131509,14.4634747530307,1345002.38235792,0.0,1.0
1998-01-22,58.06,59.63,57.88,59.63,505200,13.9516422023752,14.328908448633,13.9083887473902,14.328908448633,2102398.52588869,0.0,1.0
1998-01-23,57.25,58.56,57.0,58.25,227700,13.7570016549428,14.0717906884446,13.6969274119082,13.9972986270816,947577.482867883,0.0,1.0
1998-01-26,59.31,59.56,57.5,57.5,271200,14.2520134175486,14.3120876605833,13.8170758979775,13.8170758979775,1128603.48420628,0.0,1.0
1998-01-27,61.56,62.25,59.19,59.31,500900,14.7926816048608,14.9584865156365,14.223177780892,14.2520134175486,2084504.00161845,0.0,1.0
1998-01-28,63.06,64.5,61.56,61.56,673100,15.1531270630689,15.4991547029487,14.7926816048608,14.7926816048608,2801117.27588217,0.0,1.0
1998-01-29,65.31,66.88,62.06,63.19,384300,15.6937952503811,16.0710614966389,14.9128300909302,15.1843656694469,1599271.0876861,0.0,1.0
1998-01-30,65.13,66.13,65.0,65.56,299300,15.6505417953961,15.8908387675348,15.6193031890181,15.7538694934158,1245542.11955361,0.0,1.0
1998-02-02,66.19,66.38,65.13,65.13,227700,15.9052565858632,15.9509130105695,15.6505417953961,15.6505417953961,947577.482867879,0.0,1.0
1998-02-03,65.0,66.88,64.88,66.44,258600,15.6193031890181,16.0710614966389,15.5904675523614,15.9653308288979,1076168.36657722,0.0,1.0
1998-02-04,65.13,65.5,64.81,64.81,235000,15.6505417953961,15.7394516750874,15.5736467643117,15.5736467643117,977956.558954554,0.0,1.0
1998-02-05,64.31,65.31,64.13,65.31,155200,15.4727220360134,15.7133179314576,15.4294147748335,15.7133179314576,645065.036182322,0.08,1.0
1998-02-06,64.63,65.0,64.25,64.25,172900,15.5497127225556,15.6387332038699,15.4582862822868,15.4582862822868,718632.376004659,0.0,1.0
1998-02-09,67.0,67.38,64.75,64.81,305600,16.1199249947582,16.211351435027,15.5785842300089,15.5930199837355,1270179.60732808,0.0,1.0
1998-02-10,67.25,67.56,66.69,67.19,196900,16.1800739686192,16.2546586962069,16.0453402671705,16.1656382148926,818384.701187496,0.0,1.0
1998-02-11,66.75,67.13,66.63,67.0,169300,16.0597760208972,16.1512024611659,16.0309045134439,16.1199249947582,703669.527227234,0.0,1.0
1998-02-12,66.0,66.94,65.81,66.88,214500,15.8793290993141,16.1054892410316,15.8336158791797,16.0910534873049,891536.406321568,0.0,1.0
1998-02-13,64.88,66.25,64.75,65.94,142300,15.6098616964166,15.9394780731751,15.5785842300089,15.8648933455874,591448.161396548,0.0,1.0
1998-02-17,68.13,69.63,65.31,65.31,576800,16.3917983566101,16.7526921997763,15.7133179314576,15.7133179314576,2397380.88189409,0.0,1.0
1998-02-18,69.5,70.38,68.5,68.5,498200,16.7214147333686,16.9331391213594,16.4808188379244,16.4808188379244,2070692.01692031,0.0,1.0
1998-02-19,70.06,70.19,69.06,69.5,193000,16.8561484348173,16.8874259012251,16.6155525393732,16.7214147333686,802174.948345284,0.0,1.0
1998-02-20,69.44,70.19,69.19,70.0,238600,16.7069789796419,16.8874259012251,16.6468300057809,16.8417126810907,991704.366192668,0.0,1.0
1998-02-23,67.63,69.75,67.38,69.56,212100,16.271500408888,16.7815637072296,16.211351435027,16.7358504870952,881561.173803289,0.0,1.0
1998-02-24,67.69,68.25,67.63,67.81,124500,16.2859361626147,16.4206698640634,16.271500408888,16.314807670068,517465.186885946,0.0,1.0
1998-02-25,67.44,67.69,66.75,67.69,202900,16.2257871887536,16.2859361626147,16.0597760208972,16.2859361626147,843322.782483203,0.0,1.0
1998-02-26,67.44,68.5,67.44,67.44,412700,16.2257871887536,16.4808188379244,16.2257871887536,16.2257871887536,1715324.35845647,0.0,1.0
1998-02-27,67.19,67.44,65.81,67.25,288900,16.1656382148926,16.2257871887536,15.8336158791797,16.1800739686192,1200768.61438835,0.0,1.0
1998-03-02,67.0,67.44,66.88,67.25,152900,16.1199249947582,16.2257871887536,16.0910534873049,16.1800739686192,635505.4383523,0.0,1.0
1998-03-03,67.0,67.13,66.5,66.94,119500,16.1199249947582,16.1512024611659,15.9996270470361,16.1054892410316,496683.452472857,0.0,1.0
1998-03-04,65.88,67.13,65.5,66.75,203400,15.8504575918608,16.1512024611659,15.759031151592,16.0597760208972,845400.955924508,0.0,1.0
1998-03-05,64.56,65.25,64.13,64.13,340700,15.5328710098745,15.6988821777309,15.4294147748335,15.4294147748335,1416067.38290797,0.0,1.0
1998-03-06,69.06,69.13,64.56,64.56,365900,16.6155525393732,16.6323942520542,15.5328710098745,15.5328710098745,1520807.32434994,0.0,1.0
1998-03-09,69.13,70.44,68.5,68.88,331200,16.6323942520542,16.9475748750861,16.4808188379244,16.5722452781932,1376582.0875231,0.0,1.0
1998-03-10,71.25,71.5,69.25,69.38,233800,17.1424575503959,17.2026065242569,16.6612657595075,16.6925432259153,971753.901156097,0.0,1.0
1998-03-11,74.19,74.44,72.44,72.5,309600,17.8498094830017,17.9099584568627,17.4287666659744,17.443202419701,1286804.99485854,0.0,1.0
1998-03-12,77.31,77.63,74.06,74.06,455900,18.6004686767874,18.6774593633295,17.8185320165939,17.8185320165939,1894878.54378557,0.0,1.0
1998-03-13,77.69,79.19,75.94,77.31,315600,18.6918951170562,19.0527889602224,18.2708523000289,18.6004686767874,1311743.07615425,0.0,1.0
1998-03-16,76.81,78.0,76.44,77.63,293100,18.4801707290653,18.7664798446439,18.391150247751,18.6774593633295,1218225.27129535,0.0,1.0
1998-03-17,76.5,76.94,76.0,76.88,219700,18.4055860014777,18.5114481954731,18.2852880537556,18.4970124417464,913149.410111182,0.0,1.0
1998-03-18,77.19,77.63,76.0,76.38,176100,18.5715971693341,18.6774593633295,18.2852880537556,18.3767144940244,731932.686029039,0.0,1.0
1998-03-19,77.38,78.5,77.31,77.44,120100,18.6173103894685,18.886777792366,18.6004686767874,18.6317461431952,499177.260602428,0.0,1.0
1998-03-20,77.19,77.38,76.31,76.63,90200,18.5715971693341,18.6173103894685,18.3598727813433,18.4368634678854,374902.488812148,0.0,1.0
1998-03-23,76.13,77.31,76.13,76.63,93000,18.3165655201633,18.6004686767874,18.3165655201633,18.4368634678854,386540.260083479,0.0,1.0
1998-03-24,77.44,77.88,76.13,76.13,152800,18.6317461431952,18.7376083371906,18.3165655201633,18.3165655201633,635089.803664036,0.0,1.0
1998-03-25,76.5,79.19,76.5,77.38,267300,18.4055860014777,19.0527889602224,18.4055860014777,18.6173103894685,1110991.5217238,0.0,1.0
1998-03-26,80.75,81.38,76.75,76.75,553600,19.4281185571153,19.5796939712451,18.4657349753387,18.4657349753387,2300953.63421735,0.0,1.0
1998-03-27,78.38,81.88,78.38,81.25,541100,18.8579062849127,19.6999919189672,18.8579062849127,19.5484165048374,2248999.29818462,0.0,1.0
1998-03-30,79.06,79.88,78.5,78.5,255400,19.0215114938147,19.2188001280789,18.886777792366,18.886777792366,1061530.99382065,0.0,1.0
1998-03-31,78.88,80.19,78.81,79.69,209000,18.9782042326347,19.2933848556666,18.9613625199536,19.1730869079445,868676.498467173,0.0,1.0
1998-04-01,84.81,85.0,82.31,82.75,532600,20.4049378926186,20.4506511127529,19.8034481540082,19.9093103480036,2213670.34968237,0.0,1.0
1998-04-02,84.75,86.5,84.75,85.63,291100,20.3905021388919,20.8115449559192,20.3905021388919,20.6022265268828,1209912.57753011,0.0,1.0
1998-04-03,87.25,87.69,84.56,85.0,448400,20.9919918775023,21.0978540714977,20.3447889187575,20.4506511127529,1863705.94216593,0.0,1.0
1998-04-06,89.06,89.56,87.25,87.25,389200,21.4274704482562,21.5477683959783,20.9919918775023,20.9919918775023,1617650.20671494,0.0,1.0
1998-04-07,87.94,89.94,87.25,89.75,451700,21.1580030453588,21.6391948362471,20.9919918775023,21.5934816161127,1877421.88687857,0.0,1.0
1998-04-08,86.31,88.31,85.5,87.94,208000,20.7658317357848,21.2470235266731,20.570949060475,21.1580030453588,864520.151584553,0.0,1.0
1998-04-09,87.69,88.19,86.31,86.31,343200,21.0978540714977,21.2181520192198,20.7658317357848,20.7658317357848,1426458.25011451,0.0,1.0
1998-04-13,90.38,90.44,87.88,87.94,465300,21.7450570302425,21.7594927839691,21.1435672916321,21.1580030453588,1933948.20448218,0.0,1.0
1998-04-14,90.0,91.25,89.0,90.5,372800,21.6536305899737,21.9543754592789,21.4130346945296,21.7739285376958,1549486.11784001,0.0,1.0
1998-04-15,88.25,90.19,87.75,90.0,690400,21.2325877729464,21.6993438101081,21.1122898252244,21.6536305899737,2869541.88775951,0.0,1.0
1998-04-16,97.31,97.31,92.5,93.0,1088500,23.4123865856705,23.4123865856705,22.2551203285841,22.3754182763062,4524183.58172974,0.0,1.0
1998-04-17,99.69,100.7,96.0,97.0,555800,23.9850048168275,24.2280066712261,23.0972059626386,23.3378018580828,2310097.59735911,0.0,1.0
1998-04-20,99.5,100.4,99.25,99.81,489500,23.9392915966932,24.1558279025929,23.8791426228321,24.0138763242808,2034531.79904153,0.0,1.0
1998-04-21,100.9,100.9,99.5,99.75,378700,24.276125850315,24.276125850315,23.9392915966932,23.9994405705542,1574008.56444745,0.0,1.0
1998-04-22,104.2,104.9,100.7,100.8,473900,25.0700923052807,25.2385094320916,24.2280066712261,24.2520662607706,1969692.78767269,0.0,1.0
1998-04-23,99.63,104.2,99.13,104.0,468900,23.9705690631009,25.0700923052807,23.8502711153788,25.0219731261918,1948911.0532596,0.0,1.0
1998-04-24,96.94,101.8,96.0,99.56,513600,23.3233661043561,24.4926621562147,23.0972059626386,23.9537273504198,2134699.75891263,0.0,1.0
1998-04-27,91.38,92.69,87.13,92.0,826200,21.9856529256866,22.3008335487185,20.963120370049,22.134822380862,3433973.79441904,0.0,1.0
1998-04-28,91.75,94.56,91.0,93.0,569000,22.074673407001,22.750747873199,21.8942264854179,22.3754182763062,2364961.37620967,0.0,1.0
1998-04-29,92.13,92.44,91.81,91.81,152100,22.1660998472697,22.2406845748574,22.0891091607276,22.0891091607276,632180.360846206,0.0,1.0
1998-04-30,96.06,96.25,94.0,95.0,546700,23.1116417163653,23.1573549364997,22.6160141717503,22.8566100671945,2272274.84072728,0.0,1.0
1998-05-01,96.75,97.31,96.13,96.13,206300,23.2776528842217,23.4123865856705,23.1284834290464,23.1284834290464,857454.361884104,0.0,1.0
1998-05-04,97.88,98.63,96.69,96.69,359400,23.5495262460736,23.7299731676567,23.2632171304951,23.2632171304951,1493791.06961293,0.0,1.0
1998-05-05,97.13,97.81,95.38,97.81,223000,23.388326996126,23.5520669565643,22.9669373920571,23.5520669565643,926102.581154596,0.08,1.0
1998-05-06,94.5,97.94,93.0,97.38,308400,22.7550386197252,23.5833701842951,22.3938475305232,23.448525510993,1280762.49339945,0.0,1.0
1998-05-07,93.56,94.75,92.75,94.56,172200,22.5286922038253,22.8152371345922,22.3336490156562,22.7694862632933,715133.921411754,0.0,1.0
1998-05-08,95.13,96.13,93.69,93.75,166300,22.9067388771901,23.1475329366581,22.5599954315562,22.5744430751242,690631.655811698,0.0,1.0
1998-05-11,95.44,97.5,95.13,95.13,239700,22.9813850356251,23.4774207981292,22.9067388771901,22.9067388771901,995456.451581868,0.0,1.0
1998-05-12,96.0,96.31,94.25,95.38,174000,23.1162297089272,23.1908758673623,22.6948401048582,22.9669373920571,722609.188882957,0.0,1.0
1998-05-13,98.63,99.75,96.0,96.0,1501800,23.749518085328,24.0192074319322,23.1162297089272,23.1162297089272,6236864.82680704,0.0,1.0
1998-05-14,99.0,100.3,97.75,98.63,408300,23.8386118873312,24.1516441646396,23.5376193129962,23.749518085328,1695639.83805121,0.0,1.0
1998-05-15,98.94,99.5,98.56,99.0,126500,23.8241642437631,23.9590089170652,23.7326625011653,23.8386118873312,525345.186170656,0.0,1.0
1998-05-18,100.6,100.9,99.44,99.44,277900,24.22388238248,24.2961206003204,23.9445612734971,23.9445612734971,1154098.23902628,0.0,1.0
1998-05-19,100.9,102.3,100.7,100.7,341500,24.2961206003204,24.6332322835756,24.2479617884268,24.2479617884268,1418224.35634212,0.0,1.0
1998-05-20,101.31,101.69,99.75,101.25,242500,24.3948461647023,24.4863479073001,24.0192074319322,24.3803985211342,1007084.64542596,0.0,1.0
1998-05-21,102.3,102.6,101.7,101.8,240300,24.6332322835756,24.705470501416,24.4887558478948,24.5128352538416,997948.207405599,0.0,1.0
1998-05-22,101.7,103.3,101.7,102.3,195100,24.4887558478948,24.8740263430436,24.4887558478948,24.6332322835756,810235.935350946,0.0,1.0
1998-05-26,99.0,102.9,98.5,101.8,286100,23.8386118873312,24.7777087192564,23.7182148575972,24.5128352538416,1188152.23528399,0.0,1.0
1998-05-27,99.44,99.5,97.69,97.75,461400,23.9445612734971,23.9590089170652,23.5231716694281,23.5376193129962,1916160.2284517,0.0,1.0
1998-05-28,98.75,100.8,98.63,99.19,321200,23.7784133724642,24.2720411943736,23.749518085328,23.8843627586301,1333919.95097245,0.0,1.0
1998-05-29,99.81,100.0,99.0,99.25,112400,24.0336550755003,24.0794059467992,23.8386118873312,23.8988104021982,466788.924312898,0.0,1.0
1998-06-01,99.44,100.0,98.87,100.0,153500,23.9445612734971,24.0794059467992,23.8073086596004,24.0794059467992,637474.1982387,0.0,1.0
1998-06-02,99.56,100.4,99.0,99.88,194600,23.9734565606333,24.1757235705864,23.8386118873312,24.050510659663,808159.472164501,0.0,1.0
1998-06-03,100.6,102.5,99.69,99.69,512300,24.22388238248,24.6813910954692,24.0047597883641,24.0047597883641,2127544.18083183,0.0,1.0
1998-06-04,101.8,102.6,99.5,100.8,388000,24.5128352538416,24.705470501416,23.9590089170652,24.2720411943736,1611335.43268153,0.0,1.0
1998-06-05,102.5,102.6,101.8,101.9,372700,24.6813910954692,24.705470501416,24.5128352538416,24.5369146597884,1547795.65917631,0.0,1.0
1998-06-08,102.1,102.9,101.4,102.9,355700,24.585073471682,24.7777087192564,24.4165176300544,24.7777087192564,1477195.91083717,0.0,1.0
1998-06-09,101.9,102.1,101.6,102.0,268500,24.5369146597884,24.585073471682,24.464676441948,24.5609940657352,1115060.73112111,0.0,1.0
1998-06-10,101.38,101.56,100.75,101.56,215400,24.411701748865,24.4550446795692,24.2600014914002,24.4550446795692,894540.340720626,0.0,1.0
1998-06-11,101.0,101.6,101.0,101.4,188500,24.3202000062672,24.464676441948,24.3202000062672,24.4165176300544,782826.621289869,0.0,1.0
1998-06-12,103.4,104.9,101.6,101.6,1018600,24.8981057489904,25.2592968381923,24.464676441948,24.464676441948,4230170.80342631,0.0,1.0
1998-06-15,101.3,103.3,101.3,103.3,529200,24.3924382241076,24.8740263430436,24.3924382241076,24.8740263430436,2197728.63653368,0.0,1.0
1998-06-16,101.3,101.9,99.75,101.5,317900,24.3924382241076,24.5369146597884,24.0192074319322,24.4405970360012,1320215.29394191,0.0,1.0
1998-06-17,104.3,104.8,101.6,101.6,292800,25.1148204025115,25.2352174322455,24.464676441948,24.464676441948,1215976.84198236,0.0,1.0
1998-06-18,107.1,107.5,103.9,104.1,241600,25.7890437690219,25.8853613928091,25.0185027787244,25.0666615906179,1003347.01169036,0.0,1.0
1998-06-19,105.4,106.4,104.6,106.0,445800,25.3796938679263,25.6204879273943,25.1870586203519,25.5241703036071,1851374.57703461,0.0,1.0
1998-06-22,108.7,109.4,106.4,106.8,302500,26.1743142641707,26.3428701057983,25.6204879273943,25.7168055511815,1256260.22779939,0.0,1.0
1998-06-23,110.6,110.6,108.8,109.7,215600,26.6318229771599,26.6318229771599,26.1983936701175,26.4151083236387,895370.925995204,0.0,1.0
1998-06-24,114.9,116.8,114.5,116.5,963000,27.6672374328723,28.1247461458614,27.5709198090851,28.052507928021,3999268.0970936,0.0,1.0
1998-06-25,115.9,116.5,114.9,115.1,800700,27.9080314923403,28.052507928021,27.6672374328723,27.7153962447659,3325248.14677346,0.0,1.0
1998-06-26,116.9,117.4,116.0,116.4,388000,28.1488255518082,28.2692225815422,27.932110898287,28.0284285220742,1611335.43268154,0.0,1.0
1998-06-29,119.6,119.6,116.8,116.8,589800,28.7989695123718,28.7989695123718,28.1247461458614,28.1247461458614,2449395.97473085,0.0,1.0
1998-06-30,124.2,125.4,120.0,120.5,3860400,29.9066221859246,30.1955750572862,28.895287136159,29.015684165893,16031956.9699067,0.0,1.0
1998-07-01,125.4,125.5,122.0,123.8,1065800,30.1955750572862,30.219654463233,29.376875255095,29.8103045621374,4426188.92822675,0.0,1.0
1998-07-02,123.0,126.4,122.0,125.5,642500,29.617669314563,30.4363691167542,29.376875255095,30.219654463233,2668255.19458218,0.0,1.0
1998-07-06,123.1,123.9,122.7,123.0,413200,29.6417487205098,29.8343839680842,29.5454310967226,29.617669314563,1715989.17727838,0.0,1.0
1998-07-07,124.8,125.6,122.0,123.4,429400,30.0510986216054,30.2437338691798,29.376875255095,29.7139869383502,1783266.5845192,0.0,1.0
1998-07-08,127.3,127.3,124.9,124.9,475200,30.6530837702754,30.6530837702754,30.0751780275522,30.0751780275522,1973470.61239759,0.0,1.0
1998-07-09,128.1,129.9,126.4,127.1,854200,30.8457190178497,31.2791483248921,30.4363691167542,30.6049249583818,3547429.70772312,0.0,1.0
1998-07-10,127.0,128.4,125.4,128.0,632400,30.580845552435,30.9179572356901,30.1955750572862,30.821639611903,2626310.63821598,0.0,1.0
1998-07-13,125.6,126.3,124.9,126.3,300700,30.2437338691798,30.4122897108074,30.0751780275522,30.4122897108074,1248784.96032819,0.0,1.0
1998-07-14,128.6,128.8,125.1,125.9,495800,30.9661160475837,31.0142748594773,30.1233368394458,30.3159720870202,2059020.89567914,0.0,1.0
1998-07-15,127.1,128.6,126.6,128.6,305400,30.6049249583818,30.9661160475837,30.4845279286478,30.9661160475837,1268303.71428077,0.0,1.0
1998-07-16,124.7,129.4,124.6,128.1,787500,30.0270192156586,31.1587512951581,30.0029398097118,30.8457190178497,3270429.51865131,0.0,1.0
1998-07-17,124.1,124.9,120.4,124.7,936200,29.8825427799778,30.0751780275522,28.9916047599462,30.0270192156586,3887969.67030014,0.0,1.0
1998-07-20,122.7,124.0,122.1,124.0,450300,29.5454310967226,29.858463374031,29.4009546610418,29.858463374031,1870062.74571262,0.0,1.0
1998-07-21,118.8,122.7,118.8,122.7,402800,28.6063342647974,29.5454310967226,28.6063342647974,29.5454310967226,1672798.74300032,0.0,1.0
1998-07-22,116.3,117.4,114.5,117.3,547000,28.0043491161274,28.2692225815422,27.5709198090851,28.2451431755954,2271650.72597114,0.0,1.0
1998-07-23,115.9,118.3,115.3,116.0,264100,27.9080314923403,28.4859372350634,27.7635550566595,27.932110898287,1096787.85508039,0.0,1.0
1998-07-24,113.0,116.4,111.1,116.1,402200,27.2097287198831,28.0284285220742,26.7522200068939,27.9561903042338,1670306.98717658,0.0,1.0
1998-07-27,113.9,113.9,110.6,112.0,432900,27.4264433734043,27.4264433734043,26.6318229771599,26.9689346604151,1797801.82682432,0.0,1.0
1998-07-28,110.0,114.4,109.5,114.1,540200,26.4873465414791,27.5468404031383,26.3669495117451,27.4746021852979,2243410.82663548,0.0,1.0
1998-07-29,110.1,110.5,109.4,110.1,321200,26.5114259474259,26.6077435712131,26.3428701057983,26.5114259474259,1333919.95097245,0.0,1.0
1998-07-30,115.3,115.9,110.8,111.3,395300,27.7635550566595,27.9080314923403,26.6799817890535,26.8003788187875,1641651.79520363,0.0,1.0
1998-07-31,116.1,117.0,114.1,115.8,381500,27.9561903042338,28.172904957755,27.4746021852979,27.8839520863934,1584341.41125775,0.0,1.0
1998-08-03,112.8,115.3,112.8,115.1,313700,27.1615699079895,27.7635550566595,27.1615699079895,27.7153962447659,1302773.00317577,0.0,1.0
1998-08-04,109.9,113.9,108.8,113.2,488600,26.4632671355323,27.4264433734043,26.1983936701175,27.2578875317767,2029119.82579433,0.0,1.0
1998-08-05,110.6,113.4,109.6,111.5,752200,26.6318229771599,27.3060463436703,26.3910289176919,26.8485376306811,3123831.21768828,0.0,1.0
1998-08-06,112.3,112.8,110.0,110.6,286100,27.0411728782555,27.1615699079895,26.4873465414791,26.6318229771599,1188152.23528399,0.0,1.0
1998-08-07,113.5,115.7,112.3,112.6,264600,27.3301257496171,27.8598726804467,27.0411728782555,27.1134110960959,1098864.31826684,0.0,1.0
1998-08-10,116.6,117.0,113.0,113.3,363400,28.0765873339678,28.172904957755,27.2097287198831,27.2819669377235,1509173.44390843,0.0,1.0
1998-08-11,114.1,115.9,113.6,115.0,472000,27.4938657100553,27.9275989114409,27.373384265226,27.7107323107481,1958807.85073827,0.08,1.0
1998-08-12,115.1,115.9,113.6,115.0,427900,27.734828599714,27.9275989114409,27.373384265226,27.7107323107481,1775792.11722649,0.0,1.0
1998-08-13,114.1,115.6,114.0,114.3,225500,27.4938657100553,27.8553100445433,27.4697694210894,27.542058287987,935828.750723474,0.0,1.0
1998-08-14,114.1,115.8,113.6,114.8,487000,27.4938657100553,27.9035026224751,27.373384265226,27.6625397328164,2021058.10023207,0.0,1.0
1998-08-17,115.4,115.6,114.1,114.1,340600,27.8071174666116,27.8553100445433,27.4938657100553,27.4938657100553,1413495.66517257,0.0,1.0
1998-08-18,118.1,118.3,115.5,115.6,468900,28.45771726869,28.5059098466218,27.8312137555775,27.8553100445433,1945942.79917622,0.0,1.0
1998-08-19,117.9,118.8,117.1,118.1,399700,28.4095246907583,28.6263912914511,28.2167543790313,28.45771726869,1658761.64817815,0.0,1.0
1998-08-20,118.6,119.8,116.9,117.9,306700,28.5781987135194,28.8673541811098,28.1685618010996,28.4095246907583,1272810.10131658,0.0,1.0
1998-08-21,115.6,118.1,112.5,118.1,558200,27.8553100445433,28.45771726869,27.1083250866014,28.45771726869,2316539.28449598,0.0,1.0
1998-08-24,116.4,118.0,115.5,115.5,264600,28.0480803562703,28.4336209797242,27.8312137555775,27.8312137555775,1098094.40107065,0.0,1.0
1998-08-25,119.4,120.4,116.9,117.3,394600,28.7709690252463,29.011931914905,28.1685618010996,28.2649469569631,1637596.56335026,0.0,1.0
1998-08-26,116.9,118.6,116.7,118.4,340700,28.1685618010996,28.5781987135194,28.1203692231679,28.5300061355876,1413910.66683586,0.0,1.0
1998-08-27,107.4,116.8,105.8,116.7,1139700,25.8794143493422,28.1444655121337,25.4938737258883,28.1203692231679,4729773.95653898,0.0,1.0
1998-08-28,104.4,108.0,100.3,107.6,1485100,25.1565256803661,26.0239920831374,24.1685778327655,25.9276069272739,6163189.70154958,0.0,1.0
1998-08-31,87.5,105.5,87.0,104.7,1988900,21.0842528451344,25.4215848589907,20.9637714003051,25.2288145472637,8253968.08121472,0.0,1.0
1998-09-01,93.06,93.56,83.25,89.44,1255600,22.4240065116367,22.544487956466,20.060160564085,21.5517208510723,5210760.88429443,0.0,1.0
1998-09-02,93.44,94.56,91.0,92.81,1059700,22.515572409707,22.7854508461247,21.9276229589398,22.363765789222,4397772.62590539,0.0,1.0
1998-09-03,91.0,93.5,90.5,92.5,945200,21.9276229589398,22.5300301830865,21.8071415141105,22.2890672934278,3922595.72143604,0.0,1.0
1998-09-04,86.56,91.13,83.75,91.0,833900,20.8577477288553,21.9589481345954,20.1806420089144,21.9276229589398,3460698.87019203,0.0,1.0
1998-09-08,93.0,95.0,90.06,95.0,996600,22.4095487382572,22.8914745175745,21.7011178426607,22.8914745175745,4135906.57636813,0.0,1.0
1998-09-09,90.06,95.0,90.06,93.0,654700,21.7011178426607,22.8914745175745,21.7011178426607,22.4095487382572,2717015.88957276,0.0,1.0
1998-09-10,84.0,88.5,83.0,88.5,797100,20.2408827313291,21.3252157347931,19.9999198416704,21.3252157347931,3307978.25810057,0.0,1.0
1998-09-11,91.5,92.25,83.5,84.25,1304500,22.0481044037691,22.2288265710132,20.1204012864997,20.3011234537437,5413696.69764423,0.0,1.0
1998-09-14,94.06,96.94,94.0,95.0,699500,22.6649694012954,23.3589425235124,22.6505116279158,22.8914745175745,2902936.63472758,0.0,1.0
1998-09-15,104.4,106.2,95.75,96.0,1398400,25.1565256803661,25.5902588817517,23.0721966848185,23.1324374072332,5803383.25947541,0.0,1.0
1998-09-16,109.5,109.6,104.6,104.7,1218000,26.3854364176254,26.4095327065912,25.2047182582978,25.2288145472637,5054720.25889663,0.0,1.0
1998-09-17,103.9,105.8,101.9,105.5,766700,25.0360442355368,25.4938737258883,24.5541184562194,25.4215848589907,3181817.75245981,0.0,1.0
1998-09-18,107.0,107.6,104.1,104.5,521900,25.7830291934787,25.9276069272739,25.0842368134685,25.180621969332,2165893.68072098,0.0,1.0
1998-09-21,107.4,108.0,103.9,104.0,671100,25.8794143493422,26.0239920831374,25.0360442355368,25.0601405245026,2785076.16235265,0.0,1.0
1998-09-22,109.2,111.5,107.7,107.7,513300,26.3131475507278,26.8673621969427,25.9517032162398,25.9517032162398,2130203.53767786,0.0,1.0
1998-09-23,114.2,115.0,109.4,109.4,580900,27.5179619990212,27.7107323107481,26.3613401286595,26.3613401286595,2410744.66206326,0.0,1.0
1998-09-24,112.8,115.6,112.3,114.2,748800,27.180613953499,27.8553100445433,27.0601325086697,27.5179619990212,3107532.45473054,0.0,1.0
1998-09-25,111.4,112.0,108.1,111.5,456200,26.8432659079769,26.9878436417721,26.0480883721032,26.8673621969427,1893237.58793813,0.0,1.0
1998-09-28,112.0,115.0,110.5,111.6,321100,26.9878436417721,27.7107323107481,26.6263993072841,26.8914584859086,1332570.34083063,0.0,1.0
1998-09-29,111.3,113.6,110.5,112.1,426600,26.819169619011,27.373384265226,26.6263993072841,27.0119399307379,1770397.0956037,0.0,1.0
1998-09-30,103.1,110.1,103.0,110.1,544700,24.8432739238098,26.5300141514206,24.819177634844,26.5300141514206,2260514.05995156,0.0,1.0
1998-10-01,91.0,100.9,87.75,99.0,1077100,21.9276229589398,24.3131555665607,21.1444935675491,23.8553260762092,4469982.9153182,0.0,1.0
1998-10-02,96.63,97.38,85.5,89.75,1774000,23.2842440277182,23.4649661949622,20.6023270658171,21.6264193468665,7362129.50680018,0.0,1.0
1998-10-05,90.5,92.25,85.5,91.25,1078500,21.8071415141105,22.2288265710132,20.6023270658171,21.9878636813545,4475792.93860428,0.0,1.0
1998-10-06,85.0,94.0,81.5,90.0,1465600,20.4818456209877,22.6505116279158,19.6384755071824,21.6866600692811,6082264.37720765,0.0,1.0
1998-10-07,67.0,84.0,61.75,84.0,3371500,16.1445136071315,20.2408827313291,14.8794584364234,20.2408827313291,13991781.07789,0.0,1.0
1998-10-08,62.06,63.25,51.75,62.0,3476600,14.9541569322176,15.2409027709115,12.4698295398367,14.9396991588381,14427947.8260099,0.0,1.0
1998-10-09,70.63,74.0,54.5,64.0,3265200,17.0192088965925,17.8312538347423,13.132477486398,15.4216249381555,13550634.3098106,0.0,1.0
1998-10-12,71.25,76.5,66.5,73.0,2061200,17.1686058881809,18.433661058889,16.0240321623022,17.5902909450836,8554014.28377483,0.0,1.0
1998-10-13,73.5,77.69,69.63,71.25,2890300,17.7107723899129,18.7204068975828,16.7782460069338,17.1686058881809,11994793.0741289,0.0,1.0
1998-10-14,75.88,78.63,73.06,73.75,1180100,18.2842640673006,18.9469120138619,17.6047487184631,17.7710131123276,4897434.62850896,0.0,1.0
1998-10-15,86.94,87.5,75.5,76.13,1482500,20.9493136269256,21.0842528451344,18.1926981692303,18.3445047897152,6152399.65830398,0.0,1.0
1998-10-16,87.63,90.0,86.0,89.25,1715200,21.1155780207901,21.6866600692811,20.7228085106464,21.5059379020371,7118108.52878447,0.0,1.0
1998-10-19,94.0,94.0,89.38,89.5,934500,22.6505116279158,22.6505116279158,21.5372630776927,21.5661786244518,3878190.5434638,0.0,1.0
1998-10-20,91.63,95.13,86.81,93.94,1233100,22.0794295794248,22.9227996932302,20.9179884512699,22.6360538545363,5117385.51005372,0.0,1.0
1998-10-21,93.44,96.94,91.0,93.0,1323000,22.515572409707,23.3589425235124,21.9276229589398,22.4095487382572,5490472.00535324,0.0,1.0
1998-10-22,95.5,95.56,90.5,94.0,739400,23.0119559624039,23.0264137357834,21.8071415141105,22.6505116279158,3068522.29838109,0.0,1.0
1998-10-23,96.0,100.0,93.38,95.75,685700,23.1324374072332,24.0962889658679,22.5011146363275,23.0721966848185,2845666.40519329,0.0,1.0
1998-10-26,93.0,96.06,92.56,96.06,838500,22.4095487382572,23.1468951806127,22.3035250668073,23.1468951806127,3479788.94670347,0.0,1.0
1998-10-27,91.06,94.88,90.19,93.5,791200,21.9420807323193,22.8625589708155,21.7324430183163,22.5300301830865,3283493.15996636,0.0,1.0
1998-10-28,93.0,93.31,89.0,90.13,494800,22.4095487382572,22.4842472340514,21.4456971796225,21.7179852449368,2053428.22996884,0.0,1.0
1998-10-29,96.25,96.63,93.0,93.75,673000,23.1926781296479,23.2842440277182,22.4095487382572,22.5902709055012,2792961.1939552,0.0,1.0
1998-10-30,101.8,102.9,96.88,97.38,653800,24.5300221672535,24.7950813458781,23.3444847501328,23.4649661949622,2713280.87460314,0.0,1.0
1998-11-02,98.06,103.6,97.13,101.9,1084100,23.6288209599301,24.9637553686392,23.4047254725475,24.5541184562194,4499033.03174863,0.0,1.0
1998-11-03,96.81,99.94,96.56,99.13,913600,23.3276173478567,24.0818311924884,23.2673766254421,23.8866512518649,3791455.19583577,0.0,1.0
1998-11-04,99.69,100.5,98.06,98.5,626000,24.0215904700737,24.2167704106973,23.6288209599301,23.7348446313799,2597910.41220796,0.0,1.0
1998-11-05,107.0,107.6,98.38,99.5,839400,25.7830291934787,25.9276069272739,23.7059290846209,23.9758075210386,3483523.9616731,0.0,1.0
1998-11-06,107.4,109.4,105.8,105.8,741300,25.8794143493422,26.3613401286595,25.4938737258883,25.4938737258883,3076407.32998363,0.0,1.0
1998-11-09,102.1,107.2,101.1,107.1,703200,24.6023110341511,25.8312217714104,24.3613481444925,25.8071254824445,2918291.69626939,0.0,1.0
1998-11-10,99.06,103.4,99.0,101.5,652600,23.8890608807615,24.9356843839162,23.8745914314091,24.4774851544245,2706115.41921523,0.08,1.0
1998-11-11,97.13,100.5,93.0,100.0,738100,23.4236269265936,24.2363276652183,22.4276464961722,24.1157489206152,3060655.51780993,0.0,1.0
1998-11-12,96.5,98.0,95.0,96.88,352600,23.2716977083937,23.6334339422029,22.9099614745845,23.363337554292,1462115.07326891,0.0,1.0
1998-11-13,101.8,102.6,96.5,96.5,552600,24.5498324011863,24.7427583925512,23.2716977083937,23.2716977083937,2291448.63723313,0.0,1.0
1998-11-16,99.63,103.9,99.63,102.1,367200,24.026520649609,25.0562631285192,24.026520649609,24.6221796479482,1522656.4234383,0.0,1.0
1998-11-17,106.2,107.0,99.5,99.5,906200,25.6109253536934,25.8038513450583,23.9951701760122,23.9951701760122,3757710.37832185,0.0,1.0
1998-11-18,102.6,107.5,102.4,106.2,434000,24.7427583925512,25.9244300896614,24.69452689471,25.6109253536934,1799653.83380235,0.0,1.0
1998-11-19,102.3,104.7,101.3,102.3,369800,24.6704111457894,25.2491891198842,24.4292536565832,24.6704111457894,1533437.75976983,0.0,1.0
1998-11-20,104.0,105.5,103.2,103.6,342400,25.0803788774399,25.4421151112491,24.8874528860749,24.9839158817574,1419819.06150673,0.0,1.0
1998-11-23,115.0,115.0,104.4,105.1,768400,27.7331112587075,27.7331112587075,25.1768418731223,25.3456521155666,3186299.55275052,0.0,1.0
1998-11-24,111.0,114.1,110.6,113.5,540900,26.7684813018829,27.516069518422,26.6720183062005,27.3713750248983,2242932.62374122,0.0,1.0
1998-11-25,109.94,111.31,108.38,110.94,300500,26.5128543633244,26.8432401235368,26.1366486801628,26.7540118525305,1246073.67985623,0.0,1.0
1998-11-27,111.5,113.1,110.0,110.0,175300,26.889060046486,27.2749120292158,26.5273238126768,26.5273238126768,726910.868814634,0.0,1.0
1998-11-30,110.0,112.5,108.8,111.0,344300,26.5273238126768,27.1302175356921,26.2379348256294,26.7684813018829,1427697.73036439,0.0,1.0
1998-12-01,107.9,109.3,105.8,108.1,514400,26.0208930853438,26.3585135702325,25.5144623580109,26.0691245831851,2133045.92651596,0.0,1.0
1998-12-02,106.6,109.4,106.6,107.6,241700,25.7073883493758,26.3826293191531,25.7073883493758,25.948545838582,1002249.61205076,0.0,1.0
1998-12-03,105.2,108.5,104.3,106.8,290200,25.3697678644872,26.1655875788675,25.1527261242017,25.7556198472171,1203363.00131208,0.0,1.0
1998-12-04,109.1,109.8,106.4,106.4,332100,26.3102820723912,26.4790923148355,25.6591568515346,25.6591568515346,1377108.38296258,0.0,1.0
1998-12-07,112.8,114.0,108.9,108.9,315700,27.202564782454,27.4919537695014,26.26205057455,26.26205057455,1309103.03071751,0.0,1.0
1998-12-08,107.0,111.0,105.5,111.0,1053000,25.8038513450583,26.7684813018829,25.4421151112491,26.7684813018829,4366441.21427159,0.0,1.0
1998-12-09,106.8,108.7,106.4,107.5,410400,25.7556198472171,26.2138190767088,25.6591568515346,25.9244300896614,1701792.47325457,0.0,1.0
1998-12-10,101.8,106.9,101.5,106.8,563500,24.5498324011863,25.7797355961377,24.4774851544245,25.7556198472171,2336647.31646918,0.0,1.0
1998-12-11,100.9,102.3,97.88,101.9,758700,24.3327906609008,24.6704111457894,23.6044950434982,24.5739481501069,3146076.87489825,0.0,1.0
1998-12-14,101.7,103.1,100.7,100.7,370300,24.5257166522657,24.8633371371543,24.2845591630595,24.2845591630595,1535511.09367974,0.0,1.0
1998-12-15,107.4,107.9,101.8,102.8,551200,25.9003143407408,26.0208930853438,24.5498324011863,24.7909898903925,2285643.30228537,0.0,1.0
1998-12-16,107.9,108.9,104.5,107.6,412100,26.0208930853438,26.26205057455,25.2009576220429,25.948545838582,1708841.80854827,0.0,1.0
1998-12-17,113.8,114.0,108.5,108.5,665300,27.4437222716601,27.4919537695014,26.1655875788675,26.1655875788675,2758778.10052696,0.0,1.0
1998-12-18,119.7,120.3,112.0,112.5,779100,28.8665514579764,29.0112459515001,27.0096387910891,27.1302175356921,3230668.8984226,0.0,1.0
1998-12-21,121.9,125.4,119.7,119.7,521300,29.39709793423,30.2411491464515,28.8665514579764,28.8665514579764,2161657.93447272,0.0,1.0
1998-12-22,121.0,122.4,117.4,122.1,366500,29.1800561939444,29.5176766788331,28.3118892328023,29.4453294320712,1519753.75596443,0.0,1.0
1998-12-23,122.0,122.5,117.8,121.3,252800,29.4212136831506,29.5417924277537,28.4083522284848,29.2524034407063,1048277.62485077,0.0,1.0
1998-12-24,121.1,121.9,120.3,121.8,55200,29.2041719428651,29.39709793423,29.0112459515001,29.3729821853094,228896.063654123,0.0,1.0
1998-12-28,120.7,122.0,119.6,121.4,112500,29.1077089471826,29.4212136831506,28.8424357090558,29.2765191896269,466500.129729871,0.0,1.0
1998-12-29,118.4,121.2,118.3,119.1,241900,28.5530467220084,29.2282876917857,28.5289309730878,28.7218569644528,1003078.94561472,0.0,1.0
1998-12-30,117.6,119.9,117.0,118.8,199300,28.3601207306435,28.9147829558177,28.2154262371198,28.6495097176909,826430.89649034,0.0,1.0
1998-12-31,115.0,119.1,114.5,117.9,199500,27.7331112587075,28.7218569644528,27.6125325141045,28.4324679774054,827260.230054305,0.0,1.0
1999-01-04,116.0,119.3,114.5,116.0,615800,27.9742687479137,28.770088462294,27.6125325141045,27.9742687479137,2553518.04344581,0.0,1.0
1999-01-05,118.9,120.5,117.0,117.1,312600,28.6736254666115,29.0594774493414,28.2154262371198,28.2395419860404,1296248.36047607,0.0,1.0
1999-01-06,124.9,124.9,122.0,122.0,568600,30.1205704018484,30.1205704018484,29.4212136831506,29.4212136831506,2357795.32235026,0.0,1.0
1999-01-07,126.4,126.6,122.4,123.5,513100,30.4823066356577,30.5305381334989,29.5176766788331,29.7829499169598,2127655.25835019,0.0,1.0
1999-01-08,127.3,128.2,122.6,128.0,701400,30.6993483759432,30.9163901162287,29.5659081766743,30.8681586183875,2908472.8088225,0.0,1.0
1999-01-11,126.5,127.8,123.0,127.4,401100,30.5064223845783,30.8199271205463,29.6623711723567,30.7234641248638,1663228.46253023,0.0,1.0
1999-01-12,128.7,132.5,126.4,126.5,523300,31.0369688608318,31.9533673198152,30.4823066356577,30.5064223845783,2169951.27011237,0.0,1.0
1999-01-13,128.4,129.9,123.5,125.0,678500,30.96462161407,31.3263578478792,29.7829499169598,30.1446861507691,2813514.11574859,0.0,1.0
1999-01-14,127.2,129.4,126.8,128.4,541700,30.6752326270226,31.2057791032761,30.5787696313401,30.96462161407,2246249.95799707,0.0,1.0
1999-01-15,130.4,131.0,127.4,128.5,570700,31.4469365924823,31.591631086006,30.7234641248638,30.9887373629906,2366503.32477188,0.0,1.0
1999-01-19,131.5,131.5,129.0,130.4,490500,31.712209830609,31.712209830609,31.1093161075937,31.4469365924823,2033940.56562224,0.0,1.0
1999-01-20,135.0,140.0,133.4,134.0,605700,32.5562610428306,33.7620484888613,32.1704090601007,32.3151035536244,2511636.69846562,0.0,1.0
1999-01-21,131.0,134.8,130.6,134.8,322400,31.591631086006,32.5080295449893,31.4951680903235,32.5080295449893,1336885.70511031,0.0,1.0
1999-01-22,128.7,130.9,128.4,130.0,529100,31.0369688608318,31.5675153370854,30.96462161407,31.3504735967998,2194001.94346733,0.0,1.0
1999-01-25,129.9,130.3,128.6,128.6,394800,31.3263578478792,31.4228208435617,31.0128531119112,31.0128531119112,1637104.45526536,0.0,1.0
1999-01-26,129.1,130.3,126.5,128.9,325200,31.1334318565143,31.4228208435617,30.5064223845783,31.085200358673,1348496.37500581,0.0,1.0
1999-01-27,131.5,132.5,128.8,129.3,343300,31.712209830609,31.9533673198152,31.0610846097524,31.1816633543555,1423551.06254458,0.0,1.0
1999-01-28,130.6,131.9,130.0,131.4,372800,31.4951680903235,31.8086728262915,31.3504735967998,31.6880940816884,1545877.7632293,0.0,1.0
1999-01-29,132.4,132.8,130.4,130.4,350300,31.9292515708946,32.025714566577,31.4469365924823,31.4469365924823,1452577.73728332,0.0,1.0
1999-02-01,131.8,133.4,131.7,132.1,357500,31.7845570773709,32.1704090601007,31.7604413284503,31.8569043241327,1482433.74558603,0.0,1.0
1999-02-02,126.9,130.3,123.5,130.3,760700,30.6028853802607,31.4228208435617,29.7829499169598,31.4228208435617,3154370.21053789,0.0,1.0
1999-02-03,123.5,126.7,120.5,126.7,542500,29.7829499169598,30.5546538824195,29.0594774493414,30.5546538824195,2249567.29225293,0.0,1.0
1999-02-04,117.5,123.5,117.0,123.5,468400,28.3360049817229,29.7829499169598,28.2154262371198,29.7829499169598,1942299.20680419,0.0,1.0
1999-02-05,115.4,118.9,115.3,117.3,419400,27.82957425439,28.6736254666115,27.8054585054694,28.2877734838817,1739112.48363296,0.0,1.0
1999-02-08,114.8,116.5,113.4,116.0,443900,27.7041723600028,28.1144257834523,27.3663165995149,27.9937630118495,1839424.01663555,0.08,1.0
1999-02-09,111.2,114.0,110.0,113.8,427900,26.8354004044626,27.5111119254383,26.5458097526159,27.4628468167972,1773123.53394538,0.0,1.0
1999-02-10,113.4,113.8,109.1,110.8,361300,27.3663165995149,27.4628468167972,26.3286167637309,26.7388701871804,1497147.77474753,0.0,1.0
1999-02-11,119.4,120.6,113.3,113.5,800700,28.8142698587485,29.1038605105953,27.3421840451944,27.3904491538355,3317924.78062647,0.0,1.0
1999-02-12,121.8,126.9,118.5,119.2,660700,29.393451162442,30.6242114327905,28.5970768698635,28.7660047501074,2737795.55708743,0.0,1.0
1999-02-16,120.0,124.8,119.4,122.9,291400,28.9590651846719,30.1174277920588,28.8142698587485,29.6589092599681,1207497.54099482,0.0,1.0
1999-02-17,116.8,121.8,116.8,118.3,235700,28.186823446414,29.393451162442,28.186823446414,28.5488117612224,976688.985629646,0.0,1.0
1999-02-18,119.9,121.4,117.6,118.4,335600,28.9349326303513,29.2969209451597,28.3798838809785,28.5729443155429,1390652.62442643,0.0,1.0
1999-02-19,123.9,125.8,120.4,121.4,423300,29.9002348031737,30.3587533352644,29.0555954019541,29.2969209451597,1754062.14517195,0.0,1.0
1999-02-22,129.4,131.4,123.6,123.8,528400,31.2275252908045,31.7101763772157,29.8278371402121,29.8761022488532,2189573.44084304,0.0,1.0
1999-02-23,132.6,133.0,128.3,129.6,527300,31.9997670290624,32.0962972463447,30.9620671932784,31.2757903994457,2185015.2826581,0.0,1.0
1999-02-24,129.0,133.9,128.6,132.4,451300,31.1309950735223,32.3134902352297,31.0344648562401,31.9515019204213,1870087.98987976,0.0,1.0
1999-02-25,123.9,128.6,121.0,128.5,853100,29.9002348031737,31.0344648562401,29.2003907278775,31.0103323019195,3535058.86143679,0.0,1.0
1999-02-26,127.6,130.5,125.3,126.4,497000,30.7931393130345,31.4929833883307,30.2380905636616,30.5035486611877,2059458.74356357,0.0,1.0
1999-03-01,128.8,131.6,126.9,126.9,504000,31.0827299648812,31.7584414858568,30.6242114327905,30.6242114327905,2088465.20474052,0.0,1.0
1999-03-02,132.6,134.4,126.9,128.6,448000,31.9997670290624,32.4341530068325,30.6242114327905,31.0344648562401,1856413.51532491,0.0,1.0
1999-03-03,130.4,133.8,129.4,132.3,475400,31.4688508340101,32.2893576809092,31.2275252908045,31.9273693661008,1969953.09193184,0.0,1.0
1999-03-04,132.8,133.8,129.1,130.1,376500,32.0480321377036,32.2893576809092,31.1551276278429,31.3964531710484,1560133.23330319,0.0,1.0
1999-03-05,135.8,136.8,133.8,134.0,527200,32.7720087673204,33.013334310526,32.2893576809092,32.3376227895503,2184600.90464128,0.0,1.0
1999-03-08,133.3,135.2,129.6,134.0,749200,32.1686949093064,32.627213441397,31.2757903994457,32.3376227895503,3104520.10196746,0.0,1.0
1999-03-09,134.6,136.5,132.6,133.4,566000,32.4824181154736,32.9409366475643,31.9997670290624,32.1928274636269,2345379.57516496,0.0,1.0
1999-03-10,135.9,136.4,132.8,134.4,279300,32.7961413216409,32.9168040932437,32.0480321377036,32.4341530068325,1157357.80096037,0.0,1.0
1999-03-11,133.1,135.9,132.7,135.9,317600,32.1204298006652,32.7961413216409,32.023899583383,32.7961413216409,1316064.58139998,0.0,1.0
1999-03-12,134.6,135.3,133.1,134.0,185300,32.4824181154736,32.6513459957176,32.1204298006652,32.3376227895503,767842.465155595,0.0,1.0
1999-03-15,133.6,135.8,132.9,134.9,188800,32.241092572268,32.7720087673204,32.0721646920241,32.5548157784353,782345.695744071,0.0,1.0
1999-03-16,130.0,133.4,128.9,133.4,384900,31.3723206167279,32.1928274636269,31.1068625192017,32.1928274636269,1594940.98671553,0.0,1.0
1999-03-17,127.5,130.0,127.2,130.0,147000,30.7690067587139,31.3723206167279,30.6966090957522,31.3723206167279,609135.684715986,0.0,1.0
1999-03-18,136.4,136.9,128.6,129.1,451400,32.9168040932437,33.0374668648465,31.0344648562401,31.1551276278429,1870502.36789657,0.0,1.0
1999-03-19,134.9,137.5,134.5,136.4,522600,32.5548157784353,33.1822621907699,32.4582855611531,32.9168040932437,2165539.51586786,0.0,1.0
1999-03-22,135.3,136.9,134.4,135.0,295500,32.6513459957176,33.0374668648465,32.4341530068325,32.5789483327559,1224487.03968418,0.0,1.0
1999-03-23,128.6,134.5,127.3,134.5,453900,31.0344648562401,32.4582855611531,30.7207416500728,32.4582855611531,1880861.81831691,0.0,1.0
1999-03-24,133.0,133.1,129.9,130.0,650700,32.0962972463447,32.1204298006652,31.3481880624073,31.3723206167279,2696357.75540607,0.0,1.0
1999-03-25,138.0,138.0,134.4,134.8,445500,33.3029249623727,33.3029249623727,32.4341530068325,32.5306832241148,1846054.06490457,0.0,1.0
1999-03-26,143.6,143.9,136.4,138.1,761400,34.654348004324,34.7267456672857,32.9168040932437,33.3270575166932,3155074.22001872,0.0,1.0
1999-03-29,146.0,146.9,143.5,143.6,579600,35.2335293080175,35.4507222969025,34.6302154500035,34.654348004324,2401734.9854516,0.0,1.0
1999-03-30,148.1,149.8,146.0,146.1,535500,35.7403129487492,36.1505663721988,35.2335293080175,35.257661862338,2218994.28003681,0.0,1.0
1999-03-31,151.0,154.4,149.5,150.0,637700,36.4401570240455,37.2606638709445,36.0781687092371,36.1988314808399,2642488.6132203,0.0,1.0
1999-04-01,154.4,158.5,151.7,152.9,592700,37.2606638709445,38.2500985980875,36.6090849042894,36.8986755561361,2456018.50565419,0.0,1.0
1999-04-05,154.4,157.3,152.7,156.0,410300,37.2606638709445,37.9605079462408,36.850410447495,37.6467847400735,1700193.00298619,0.0,1.0
1999-04-06,153.9,155.0,153.1,154.8,456400,37.1400010993417,37.4054591968679,36.9469406647772,37.3571940882268,1891221.26873725,0.0,1.0
1999-04-07,157.2,157.2,154.4,154.5,435000,37.9363753919202,37.9363753919202,37.2606638709445,37.2847964252651,1802544.37313914,0.0,1.0
1999-04-08,156.5,157.6,155.0,157.0,450900,37.7674475116763,38.0329056092024,37.4054591968679,37.8881102832791,1868430.4778125,0.0,1.0
1999-04-09,158.9,159.5,154.5,156.3,256600,38.3466288153697,38.4914241412931,37.2847964252651,37.7191824030352,1063293.99114369,0.0,1.0
1999-04-12,160.9,161.9,156.7,157.9,469200,38.8292799017809,39.0706054449865,37.8157126203174,38.1053032721641,1944261.65488939,0.0,1.0
1999-04-13,168.6,170.0,159.9,160.0,785300,40.687486584464,41.0253423449519,38.5879543585753,38.6120869128959,3254110.56603717,0.0,1.0
1999-04-14,171.5,175.3,170.0,172.0,797300,41.3873306597603,42.3043677239415,41.0253423449519,41.5079934313631,3303835.9280548,0.0,1.0
1999-04-15,159.2,171.0,159.1,171.0,1007900,38.4190264783314,41.2666678881575,38.3948939240108,41.2666678881575,4176516.03146423,0.0,1.0
1999-04-16,164.0,165.0,160.0,160.0,466200,39.5773890857183,39.8187146289239,38.6120869128959,38.6120869128959,1931830.31438498,0.0,1.0
1999-04-19,153.5,168.0,153.5,164.3,475700,37.0434708820595,40.5426912585407,37.0434708820595,39.6497867486799,1971196.22598228,0.0,1.0
1999-04-20,152.6,153.4,147.1,152.3,754800,36.8262778931744,37.0193383277389,35.4989874055436,36.7538802302128,3127725.27090903,0.0,1.0
1999-04-21,161.9,163.0,153.1,153.3,628300,39.0706054449865,39.3360635425127,36.9469406647772,36.9952057734184,2603537.07963983,0.0,1.0
1999-04-22,165.6,166.8,160.6,163.8,518600,39.9635099548472,40.2531006066939,38.7568822388192,39.5291239770771,2148964.39519531,0.0,1.0
1999-04-23,164.3,165.4,163.1,165.4,169600,39.6497867486799,39.9152448462061,39.3601960968332,39.9152448462061,702785.11651586,0.0,1.0
1999-04-26,164.9,167.9,164.3,164.9,198400,39.7945820746033,40.5185587042201,39.6497867486799,39.7945820746033,822125.985358175,0.0,1.0
1999-04-27,166.9,167.9,163.0,166.4,374100,40.2772331610145,40.5185587042201,39.3360635425127,40.1565703894117,1550188.16089966,0.0,1.0
1999-04-28,166.0,168.0,165.5,166.9,357900,40.0600401721295,40.5426912585407,39.9393774005267,40.2772331610145,1483058.92217586,0.0,1.0
1999-04-29,167.7,172.0,166.8,167.3,426800,40.470293595579,41.5079934313631,40.2531006066939,40.3737633782967,1768565.37576043,0.0,1.0
1999-04-30,173.7,176.9,170.2,175.0,895800,41.9182468548126,42.6904885930705,41.073607453593,42.2319700609799,3711998.27461619,0.0,1.0
1999-05-03,170.0,176.5,168.6,174.8,521300,41.0253423449519,42.5939583757883,40.687486584464,42.1837049523387,2160152.60164927,0.0,1.0
1999-05-04,169.3,172.1,167.7,170.5,510900,40.8564144647079,41.5321259856836,40.470293595579,41.1460051165547,2117057.28790066,0.0,1.0
1999-05-05,171.8,172.1,168.2,169.4,399700,41.4597283227219,41.5321259856836,40.5909563671818,40.8805470190285,1656268.93320395,0.0,1.0
1999-05-06,168.8,171.8,166.1,171.8,564600,40.7357516931051,41.4597283227219,40.08417272645,41.4597283227219,2339578.28292957,0.0,1.0
1999-05-07,169.4,170.9,167.8,169.3,364700,40.8805470190285,41.2425353338369,40.4944261498995,40.8564144647079,1511236.62731919,0.0,1.0
1999-05-10,165.3,169.0,165.1,169.0,303200,39.8911122918855,40.7840168017463,39.8428471832444,40.7840168017463,1256394.14697883,0.0,1.0
1999-05-11,172.0,174.4,165.4,165.4,523000,41.5272994748195,42.1067501651658,39.9338100763671,39.9338100763671,2166189.49793607,0.08,1.0
1999-05-12,174.0,175.4,169.6,171.9,332600,42.0101750501081,42.3481879528101,40.9478487844732,41.5031556960551,1377580.54878305,0.0,1.0
1999-05-13,178.1,180.8,173.4,174.0,337600,43.0000699794497,43.6519520060894,41.8653123775215,42.0101750501081,1398289.81740577,0.0,1.0
1999-05-14,169.6,174.8,166.5,174.8,643400,40.9478487844732,42.2033252802236,40.1993916427759,42.2033252802236,2664868.68637106,0.0,1.0
1999-05-17,171.3,171.9,166.0,169.3,403100,41.3582930234685,41.5031556960551,40.0786727489537,40.8754174481799,1669581.23636334,0.0,1.0
1999-05-18,166.7,175.0,164.9,171.5,704900,40.2476792003047,42.2516128377524,39.813091182545,41.4065805809974,2919592.69043047,0.0,1.0
1999-05-19,164.2,168.9,158.0,166.7,1140800,39.644084731194,40.7788423331222,38.1471704477993,40.2476792003047,4725026.72895882,0.0,1.0
1999-05-20,165.3,170.2,163.1,165.3,688400,39.9096662976027,41.0927114570598,39.3785031647852,39.9096662976027,2851252.10397551,0.0,1.0
1999-05-21,159.1,166.3,159.1,164.8,533500,38.412752014208,40.151104085247,38.412752014208,39.7889474037806,2209678.96204377,0.0,1.0
1999-05-24,146.1,158.1,138.2,158.0,2217300,35.2740607748322,38.1713142265638,33.3667022524422,38.1471704477993,9183732.26342952,0.0,1.0
1999-05-25,148.1,151.8,146.6,148.0,923400,35.7569363501208,36.6502561644047,35.3947796686543,35.7327925713563,3824587.72924314,0.0,1.0
1999-05-26,144.0,151.1,140.6,147.9,1106100,34.7670414207791,36.4812497130536,33.9461529427885,35.7086487925919,4581304.40471718,0.0,1.0
1999-05-27,149.0,153.3,148.0,149.4,1182600,35.9742303590006,37.0124128458711,35.7327925713563,36.0708054740583,4898156.21464473,0.0,1.0
1999-05-28,150.7,152.4,149.9,150.8,881400,36.3846745979959,36.7951188369912,36.1915243678805,36.4088183767604,3650629.87281234,0.0,1.0
1999-06-01,157.8,158.1,149.8,152.6,720200,38.0988828902705,38.1713142265638,36.1673805891161,36.8434063945201,2982963.05241597,0.0,1.0
1999-06-02,52.56,53.0,50.69,51.69,406200,38.0699103557531,38.3886082354436,36.7154443670686,37.4397577300015,560806.994303143,0.0,3.0
1999-06-03,51.38,53.5,51.31,52.75,1415200,37.2152205874923,38.7507649169101,37.164518652087,38.2075298947104,1953850.46365782,0.0,1.0
1999-06-04,52.56,52.81,51.38,51.38,970100,38.0699103557531,38.2509886964864,37.2152205874923,37.2152205874923,1339337.43272644,0.0,1.0
1999-06-07,52.5,53.06,51.88,52.56,631500,38.0264515539772,38.4320670372196,37.5773772689588,38.0699103557531,871860.209016332,0.0,1.0
1999-06-08,55.0,56.25,52.56,52.63,1119400,39.8372349613094,40.7426266649755,38.0699103557531,38.1206122911584,1545463.68641787,0.0,1.0
1999-06-09,55.0,57.63,54.94,56.0,1396800,39.8372349613094,41.7421791058229,39.7937761595334,40.5615483242423,1928447.09414729,0.0,1.0
1999-06-10,53.25,54.5,51.19,54.5,1923700,38.5696865761768,39.475078279843,37.0776010485351,39.475078279843,2655894.66996789,0.0,1.0
1999-06-11,52.0,53.56,51.5,52.75,1527600,37.6642948725107,38.794223718686,37.3021381910443,38.2075298947104,2109031.91653737,0.0,1.0
1999-06-14,51.06,53.38,50.94,53.13,1250700,36.9834403113538,38.6638473133581,36.8965227078018,38.4827689726249,1726738.81776204,0.0,1.0
1999-06-15,50.5,51.63,50.38,51.06,1277400,36.5778248281114,37.3962989282255,36.4909072245594,36.9834403113538,1763601.31591047,0.0,1.0
1999-06-16,53.44,53.94,51.19,51.19,1286500,38.7073061151341,39.0694627966005,37.0776010485351,37.0776010485351,1776164.93887492,0.0,1.0
1999-06-17,53.25,53.81,52.56,53.0,1087500,38.5696865761768,38.9753020594193,38.0699103557531,38.3886082354436,1501421.97514689,0.0,1.0
1999-06-18,53.5,54.13,52.75,53.13,715600,38.7507649169101,39.2070823355578,38.2075298947104,38.4827689726249,987970.175094359,0.0,1.0
1999-06-21,52.38,53.63,52.13,52.13,1066100,37.9395339504252,38.8449256540913,37.758455609692,37.758455609692,1471876.75191182,0.0,1.0
1999-06-22,52.69,53.25,51.63,52.56,598100,38.1640710929344,38.5696865761768,37.3962989282255,38.0699103557531,825747.570883087,0.0,1.0
1999-06-23,51.5,52.88,49.56,52.88,990200,37.3021381910443,38.3016906318917,35.8969702669544,38.3016906318917,1367087.85268087,0.0,1.0
1999-06-24,50.88,51.25,49.69,51.25,664400,36.8530639060259,37.121059850311,35.9911310041357,37.121059850311,917282.538195489,0.0,1.0
1999-06-25,50.81,51.5,50.0,51.0,432400,36.8023619706206,37.3021381910443,36.2156681466449,36.9399815095778,596979.183497486,0.0,1.0
1999-06-28,51.06,51.25,50.88,51.0,719200,36.9834403113538,37.121059850311,36.8530639060259,36.9399815095778,992940.399563811,0.0,1.0
1999-06-29,51.56,52.5,50.88,51.06,967000,37.3455969928202,38.0264515539772,36.8530639060259,36.9834403113538,1335057.51721108,0.0,1.0
1999-06-30,55.69,55.69,51.38,52.06,1603500,40.3370111817331,40.3370111817331,37.2152205874923,37.7077536742867,2213820.81576831,0.0,1.0
1999-07-01,55.75,55.94,53.69,54.0,1326700,40.3804699835091,40.5180895224663,38.8883844558673,39.1129215983765,1831665.7787838,0.0,1.0
1999-07-02,56.69,57.06,55.31,55.56,561100,41.061324544666,41.3293204889512,40.0617721038186,40.2428504445518,774664.708280387,0.0,1.0
1999-07-06,56.63,57.75,56.13,56.56,742500,41.01786574289,41.8290967093749,40.6557090614236,40.9671638074847,1025108.79682443,0.0,1.0
1999-07-07,57.44,57.81,56.63,57.19,760300,41.6045595668657,41.8725555111509,41.01786574289,41.4234812261325,1049683.79559005,0.0,1.0
1999-07-08,56.0,57.0,55.44,57.0,992100,40.5615483242423,41.2858616871752,40.1559328409999,41.2858616871752,1369711.02670642,0.0,1.0
1999-07-09,55.38,56.38,55.19,55.75,559500,40.1124740392239,40.8367874021568,39.9748545002667,40.3804699835091,772455.719627298,0.0,1.0
1999-07-12,55.0,55.31,53.13,53.13,1206200,39.8372349613094,40.0617721038186,38.4827689726249,38.4827689726249,1665301.32084798,0.0,1.0
1999-07-13,53.38,54.25,53.38,53.75,685200,38.6638473133581,39.2939999391097,38.6638473133581,38.9318432576433,945999.390685656,0.0,1.0
1999-07-14,52.81,54.25,52.81,53.38,657900,38.2509886964864,39.2939999391097,38.2509886964864,38.6638473133581,908308.521792312,0.0,1.0
1999-07-15,48.94,49.25,44.69,45.25,10258500,35.447895981936,35.6724331244452,32.3695641894712,32.7751796727137,14163068.8110753,0.0,1.0
1999-07-16,50.06,50.56,48.75,49.0,1913800,36.2591269484209,36.6212836298873,35.3102764429788,35.491354783712,2642226.55267689,0.0,1.0
1999-07-19,47.94,50.13,47.0,50.13,1403200,34.7235826190031,36.3098288838262,34.0427280578462,36.3098288838262,1937283.04875965,0.0,1.0
1999-07-20,46.19,47.94,46.0,47.94,1111800,33.4560342338706,34.7235826190031,33.3184146949133,34.7235826190031,1534970.99031569,0.0,1.0
1999-07-21,46.0,46.56,45.63,46.0,1271600,33.3184146949133,33.7240301781558,33.0504187506282,33.3184146949133,1755593.73204302,0.0,1.0
1999-07-22,46.5,47.38,45.69,46.25,2000100,33.6805713763798,34.3179671357607,33.0938775524041,33.4994930356466,2761373.87815292,0.0,1.0
1999-07-23,46.5,47.5,46.19,46.5,1282500,33.6805713763798,34.4048847393127,33.4560342338706,33.6805713763798,1770642.4672422,0.0,1.0
1999-07-26,47.25,48.06,46.63,47.0,1545400,34.2238063985794,34.8105002225551,33.7747321135611,34.0427280578462,2133606.915303,0.0,1.0
1999-07-27,47.88,47.94,46.69,47.25,1527100,34.6801238172272,34.7235826190031,33.818190915337,34.2238063985794,2108341.60758328,0.0,1.0
1999-07-28,48.56,49.13,47.81,48.0,2004100,35.1726569040216,35.5855155208933,34.6294218818219,34.7670414207791,2766896.34978564,0.0,1.0
1999-07-29,48.0,48.75,47.25,48.13,1665800,34.7670414207791,35.3102764429788,34.2238063985794,34.8612021579604,2299833.31144799,0.0,1.0
1999-07-30,46.38,48.56,46.13,48.25,749200,33.5936537728278,35.1726569040216,33.4125754320946,34.9481197615124,1034358.93680924,0.0,1.0
1999-08-02,45.94,47.63,45.88,46.44,525000,33.2749558931374,34.499045476494,33.2314970913614,33.6371125746038,724824.40179505,0.0,1.0
1999-08-03,43.56,46.63,43.13,46.38,1081500,31.5510900893571,33.7747321135611,31.2396353432959,33.5936537728278,1493138.2676978,0.0,1.0
1999-08-04,39.81,42.19,39.56,41.0,1971500,28.8349149783587,30.558780782139,28.6538366376255,29.6968478802488,2721888.20597894,0.0,1.0
1999-08-05,42.88,42.94,39.5,39.94,1971900,31.0585570025627,31.1020158043387,28.6103778358495,28.92907571554,2722440.45314221,0.0,1.0
1999-08-06,40.56,41.75,39.75,41.0,1426400,29.3781500005584,30.2400829024485,28.7914561765827,29.6968478802488,1969313.38422945,0.0,1.0
1999-08-09,40.69,41.56,40.44,41.25,1339800,29.4723107377396,30.1024633634913,29.2912323970064,29.8779262209821,1849751.87338097,0.0,1.0
1999-08-10,41.06,41.25,38.63,40.13,1418600,29.7596168762806,29.8973257707398,27.9983925945134,29.0855680770857,1957273.71901838,0.02666,1.0
1999-08-11,40.81,41.5,40.5,41.31,1131400,29.5784209625185,30.0785216845018,29.3537380294536,29.9408127900427,1561017.54243437,0.0,1.0
1999-08-12,40.63,41.94,40.56,40.75,790200,29.4479599046099,30.397426492723,29.3972250487565,29.5349339432156,1090256.37443136,0.0,1.0
1999-08-13,41.44,41.75,40.75,41.5,1154600,30.0350346651989,30.2597175982639,29.5349339432156,30.0785216845018,1593027.09430328,0.0,1.0
1999-08-16,42.0,42.44,41.56,42.25,1228900,30.4409135120259,30.7598183202472,30.1220087038047,30.622109425788,1695540.44360757,0.0,1.0
1999-08-17,43.75,44.63,43.31,44.5,2155600,31.7092849083604,32.3470945248028,31.3903801001391,32.2528726496465,2974128.87968139,0.0,1.0
1999-08-18,41.88,43.44,41.81,43.38,750200,30.3539394734202,31.4846019752954,30.3032046175668,31.4411149559925,1035067.49189877,0.0,1.0
1999-08-19,41.25,41.63,41.0,41.63,767900,29.8973257707398,30.1727435596581,29.7161298569777,30.1727435596581,1059488.57241944,0.0,1.0
1999-08-20,42.56,42.75,41.25,41.25,920700,30.846792358853,30.9845012533121,29.8973257707398,29.8973257707398,1270310.10369394,0.0,1.0
1999-08-23,47.25,47.25,43.88,44.25,1576200,34.2460277010292,34.2460277010292,31.8035067835166,32.0716767358845,2174717.9161968,0.0,1.0
1999-08-24,46.63,47.13,45.56,46.88,1259200,33.7966618348993,34.1590536624234,33.0211433239977,33.9778577486613,1737346.022126,0.0,1.0
1999-08-25,43.38,44.25,42.31,44.13,3915500,31.4411149559925,32.0716767358845,30.6655964450909,31.9847026972787,5402301.73890913,0.0,1.0
1999-08-26,41.69,44.0,41.38,43.44,1304400,30.216230578961,31.8904808221224,29.991547645896,31.4846019752954,1799709.45938783,0.0,1.0
1999-08-27,39.5,41.88,39.38,41.69,1676900,28.6289543744053,30.3539394734202,28.5419803357996,30.216230578961,2313655.9279726,0.0,1.0
1999-08-30,36.81,39.81,36.25,39.75,2291400,26.6792863423256,28.8536373074703,26.2734074954986,28.8101502881674,3161495.13587955,0.0,1.0
1999-08-31,37.75,37.88,36.0,37.5,1787000,27.3605829780709,27.4548048532272,26.0922115817365,27.1793870643089,2465563.32714356,0.0,1.0
1999-09-01,36.81,38.13,36.25,38.0,1423400,26.6792863423256,27.6360007669893,26.2734074954986,27.541778891833,1963896.38492229,0.0,1.0
1999-09-02,37.44,38.0,35.81,35.88,1810900,27.135900045006,27.541778891833,25.9545026872774,26.0052375431307,2498538.68445678,0.0,1.0
1999-09-03,40.75,40.75,39.69,40.25,1704100,29.5349339432156,29.5349339432156,28.7666632688645,29.1725421156915,2351184.36809477,0.0,1.0
1999-09-07,38.69,41.06,38.25,40.69,1050600,28.0418796138163,29.7596168762806,27.7229748055951,29.4914469239127,1449535.99971853,0.0,1.0
1999-09-08,38.0,39.25,37.63,38.44,1246600,27.541778891833,28.4477584606433,27.2736089394651,27.8606837000542,1719961.52412824,0.0,1.0
1999-09-09,38.88,38.94,37.25,37.81,974300,28.1795885082754,28.2230755275783,26.9981911505468,27.4040699973738,1344263.20628762,0.0,1.0
1999-09-10,39.69,40.5,38.94,39.63,978800,28.7666632688645,29.3537380294536,28.2230755275783,28.7231762495616,1350471.95557253,0.0,1.0
1999-09-13,40.38,40.94,39.56,39.56,910000,29.2667639908478,29.6726428376748,28.6724413937082,28.6724413937082,1255547.07761647,0.0,1.0
1999-09-14,39.25,40.88,39.25,40.63,1120100,28.4477584606433,29.6291558183719,28.4477584606433,29.4479599046099,1545426.68311891,0.0,1.0
1999-09-15,38.94,40.13,38.75,39.25,713900,28.2230755275783,29.0855680770857,28.0853666331192,28.4477584606433,984983.581000442,0.0,1.0
1999-09-16,37.19,39.0,37.0,38.94,885900,26.9547041312439,28.2665625468812,26.8169952367848,28.2230755275783,1222295.77589059,0.0,1.0
1999-09-17,38.31,38.44,37.75,37.75,770900,27.7664618248979,27.8606837000542,27.3605829780709,27.3605829780709,1063627.73860939,0.0,1.0
1999-09-20,39.94,40.63,39.19,40.63,955100,28.9478591826266,29.4479599046099,28.4042714413404,29.4479599046099,1317772.54267197,0.0,1.0
1999-09-21,38.75,39.81,38.38,39.81,830400,28.0853666331192,28.8536373074703,27.8171966807513,28.8536373074703,1145721.20137661,0.0,1.0
1999-09-22,39.69,39.94,38.5,39.0,869100,28.7666632688645,28.9478591826266,27.9041707193571,28.2665625468812,1199116.4452269,0.0,1.0
1999-09-23,39.5,40.75,39.5,40.13,1054600,28.6289543744053,29.5349339432156,28.6289543744053,29.0855680770857,1455054.8879718,0.0,1.0
1999-09-24,39.63,39.69,38.38,39.63,1251800,28.7231762495616,28.7666632688645,27.8171966807513,28.7231762495616,1727136.07885748,0.0,1.0
1999-09-27,39.5,41.06,39.44,41.0,875600,28.6289543744053,29.7596168762806,28.5854673551025,29.7161298569777,1208084.63863845,0.0,1.0
1999-09-28,39.31,39.5,36.88,39.5,1186800,28.4912454799462,28.6289543744053,26.730021198179,28.6289543744053,1637454.14474201,0.0,1.0
1999-09-29,39.69,40.44,38.81,39.25,691500,28.7666632688645,29.3102510101507,28.1288536524221,28.4477584606433,954077.806782189,0.0,1.0
1999-09-30,39.0,39.81,38.44,39.69,1240500,28.2665625468812,28.8536373074703,27.8606837000542,28.7666632688645,1711545.21954202,0.0,1.0
1999-10-01,38.56,39.19,38.44,38.81,757900,27.94765773866,28.4042714413404,27.8606837000542,28.1288536524221,1045691.35178629,0.0,1.0
1999-10-04,39.94,40.25,39.0,40.0,935200,28.9478591826266,29.1725421156915,28.2665625468812,28.9913462019295,1290316.07361201,0.0,1.0
1999-10-05,42.13,42.5,40.13,41.0,2044300,30.5351353871822,30.8033053395501,29.0855680770857,29.7161298569777,2820565.81403446,0.0,1.0
1999-10-06,44.81,45.31,42.06,42.13,2512500,32.4775555827115,32.8399474102356,30.4844005313288,30.5351353871822,3466551.68407845,0.0,1.0
1999-10-07,45.25,46.63,44.56,46.63,1506300,32.7964603909327,33.7966618348993,32.2963596689494,33.7966618348993,2078275.34397109,0.0,1.0
1999-10-08,46.44,48.0,43.88,45.0,2477300,33.6589529404401,34.7896154423154,31.8035067835166,32.6152644771706,3417985.46744977,0.0,1.0
1999-10-11,46.13,47.25,45.69,46.44,712500,33.4342700073752,34.2460277010292,33.1153651991539,33.6589529404401,983051.970111798,0.0,1.0
1999-10-12,45.0,46.13,44.81,46.13,513400,32.6152644771706,33.4342700073752,32.4775555827115,33.4342700073752,708349.307305823,0.0,1.0
1999-10-13,43.25,45.5,41.81,44.25,1222700,31.3468930808362,32.9776563046948,30.3032046175668,32.0716767358845,1686986.16681502,0.0,1.0
1999-10-14,39.25,41.13,39.0,41.0,3869600,28.4477584606433,29.810351732134,28.2665625468812,29.7161298569777,5338972.49620297,0.0,1.0
1999-10-15,36.0,38.56,35.88,38.0,2955200,26.0922115817365,27.94765773866,26.0052375431307,27.541778891833,4077354.64150792,0.0,1.0
1999-10-18,39.25,39.25,37.25,37.56,2085600,28.4477584606433,28.4477584606433,26.9981911505468,27.2228740836118,2877548.33524936,0.0,1.0
1999-10-19,39.5,41.38,39.44,40.5,1205000,28.6289543744053,29.991547645896,28.5854673551025,29.3537380294536,1662565.08629434,0.0,1.0
1999-10-20,40.19,40.56,39.5,39.69,1040100,29.1290550963886,29.3972250487565,28.6289543744053,28.7666632688645,1435048.91805373,0.0,1.0
1999-10-21,41.38,41.5,39.75,40.19,648100,29.991547645896,30.0785216845018,28.8101502881674,29.1290550963886,894197.869234327,0.0,1.0
1999-10-22,43.31,44.19,42.56,43.88,1117000,31.3903801001391,32.0281897165816,30.846792358853,31.8035067835166,1541149.54472264,0.0,1.0
1999-10-25,42.56,43.31,41.81,43.31,1115500,30.846792358853,31.3903801001391,30.3032046175668,31.3903801001391,1539079.96162766,0.0,1.0
1999-10-26,43.0,43.94,42.69,42.81,947100,31.1656971670742,31.8469938028195,30.9410142340092,31.027988272615,1306734.76616545,0.0,1.0
1999-10-27,46.25,46.44,43.63,43.75,1472200,33.5212440459809,33.6589529404401,31.6223108697546,31.7092849083604,2031226.82161206,0.0,1.0
1999-10-28,50.5,51.31,49.13,51.25,4148200,36.6015745799359,37.188649340525,35.6086209725199,37.1451623212221,5723363.06304249,0.0,1.0
1999-10-29,53.0,54.13,51.0,51.44,3043100,38.4135337175565,39.2325392477611,36.9639664074601,37.2828712156813,4198632.21087329,0.0,1.0
1999-11-01,50.19,52.88,49.38,52.5,1882000,36.376891646871,38.3265596789508,35.7898168862819,38.0511418900324,2596636.92315847,0.0,1.0
1999-11-02,51.0,52.94,50.0,50.0,1329000,36.9639664074601,38.3700466982536,36.2391827524118,36.2391827524118,1833650.62214538,0.0,1.0
1999-11-03,50.75,51.94,50.5,51.19,728100,36.782770493698,37.6452630432054,36.6015745799359,37.1016753019192,1004575.63429951,0.0,1.0
1999-11-04,51.69,52.19,50.69,50.75,1028300,37.4640671294434,37.8264589569675,36.7392834743951,36.782770493698,1418768.19770661,0.0,1.0
1999-11-05,53.13,54.88,53.06,54.5,2151800,38.5077555927128,39.7761269890472,38.4570207368594,39.5007092001289,2968885.9358408,0.0,1.0
1999-11-08,49.94,53.13,49.5,53.06,2952500,36.1956957331089,38.5077555927128,35.8767909248877,38.4570207368594,4073629.39193697,0.0,1.0
1999-11-09,49.44,51.19,49.06,50.75,1022400,35.8333039055848,37.1016753019192,35.5578861166665,36.782770493698,1410627.83753306,0.0,1.0
1999-11-10,45.5,49.56,45.5,49.06,1346200,32.9776563046948,35.9202779441906,32.9776563046948,35.5578861166665,1857381.84163439,0.0,1.0
1999-11-11,45.75,46.69,45.5,46.0,2689400,33.1588522184568,33.8401488542022,32.9776563046948,33.3400481322189,3710624.51707884,0.0,1.0
1999-11-12,50.63,51.06,46.88,46.88,1298300,36.6957964550922,37.007453426763,33.9778577486613,33.9778577486613,1791293.15480161,0.0,1.0
1999-11-15,50.19,51.0,49.38,50.63,815200,36.376891646871,36.9639664074601,35.7898168862819,36.6957964550922,1124749.42601423,0.0,1.0
1999-11-16,51.81,52.56,50.5,50.5,996800,37.5703639002927,38.1142313568691,36.6204087428061,36.6204087428061,1374599.62158093,0.02666,1.0
1999-11-17,49.38,51.63,49.19,51.63,1016400,35.8082333409854,37.4398357107144,35.6704535853194,37.4398357107144,1401628.26582549,0.0,1.0
1999-11-18,49.88,50.25,48.69,50.0,855700,36.1708116453696,36.439119590614,35.3078752809352,36.2578304384219,1180020.96326926,0.0,1.0
1999-11-19,50.0,50.31,49.06,49.63,604100,36.2578304384219,36.4826289871401,35.5761832261795,35.9895224931775,833061.427966528,0.0,1.0
1999-11-22,48.06,50.0,47.75,50.0,683400,34.8510266174111,36.2578304384219,34.6262280686929,36.2578304384219,942417.116160116,0.0,1.0
1999-11-23,47.25,48.0,46.5,47.94,673600,34.2636497643087,34.807517220885,33.7197823077323,34.7640078243589,928902.79403783,0.0,1.0
1999-11-24,47.06,47.25,46.31,46.88,317800,34.1258700086427,34.2636497643087,33.5820025520663,33.9953418190643,438250.160251221,0.0,1.0
1999-11-26,47.31,47.63,46.69,46.81,207100,34.3071591608348,34.5392092756407,33.8575620633983,33.9445808564505,285593.480767866,0.0,1.0
1999-11-29,45.88,47.06,45.44,47.06,758800,33.2701852102959,34.1258700086427,32.9511163024378,34.1258700086427,1046394.65575402,0.0,1.0
1999-11-30,46.56,47.5,45.31,45.63,1566700,33.7632917042584,34.4449389165008,32.8568459432979,33.0888960581038,2160498.82336561,0.0,1.0
1999-12-01,46.4,47.31,45.94,47.13,1384700,33.6472666468555,34.3071591608348,33.313694606822,34.1766309712564,1909518.55538032,0.0,1.0
1999-12-02,47.94,48.13,45.75,45.75,1079400,34.7640078243589,34.9017875800249,33.175914851156,33.175914851156,1488506.05089732,0.0,1.0
1999-12-03,50.75,50.94,49.56,49.75,1167600,36.8016978949982,36.9394776506642,35.9387615305637,36.0765412862297,1610134.94999788,0.0,1.0
1999-12-06,50.69,51.5,49.5,51.5,1094200,36.7581884984721,37.3455653515745,35.8952521340376,37.3455653515745,1508915.43532689,0.0,1.0
1999-12-07,49.19,51.0,47.56,51.0,1297600,35.6704535853194,36.9829870471903,34.4884483130269,36.9829870471903,1789406.56998737,0.0,1.0
1999-12-08,48.5,49.81,48.31,49.44,564000,35.1700955252692,36.1200506827559,35.0323157696032,35.8517427375115,777763.02826208,0.0,1.0
1999-12-09,48.25,50.19,46.94,49.38,1351300,34.9888063730771,36.3956101940879,34.0388512155904,35.8082333409854,1863459.53916764,0.0,1.0
1999-12-10,49.44,49.94,48.38,49.0,1413000,35.8517427375115,36.2143210418958,35.083076732217,35.5326738296534,1948544.60803957,0.0,1.0
1999-12-13,49.94,50.0,49.13,49.25,729500,36.2143210418958,36.2578304384219,35.6269441887933,35.7139629818455,1005989.59063331,0.0,1.0
1999-12-14,48.38,50.0,47.69,49.75,1569600,35.083076732217,36.2578304384219,34.5827186721668,36.0765412862297,2164497.95950383,0.0,1.0
1999-12-15,46.94,48.5,46.81,48.38,886500,34.0388512155904,35.1700955252692,33.9445808564505,35.083076732217,1222494.54708215,0.0,1.0
1999-12-16,46.44,46.88,44.69,46.69,1128700,33.6762729112062,33.9953418190643,32.4072488458615,33.8575620633983,1556491.36524718,0.0,1.0
1999-12-17,46.5,47.5,46.38,46.5,912600,33.7197823077323,34.4449389165008,33.6327635146801,33.7197823077323,1258486.7723262,0.0,1.0
1999-12-20,46.19,47.44,46.13,46.56,463900,33.4949837590141,34.4014295199747,33.451474362488,33.7632917042584,639723.880870176,0.0,1.0
1999-12-21,46.13,46.69,45.31,46.19,826000,33.451474362488,33.8575620633983,32.8568459432979,33.4949837590141,1139064.29316397,0.0,1.0
1999-12-22,45.94,46.25,45.69,45.94,415600,33.313694606822,33.5384931555402,33.1324054546299,33.313694606822,573117.578981774,0.0,1.0
1999-12-23,46.13,46.69,45.88,46.13,471500,33.451474362488,33.8575620633983,33.2701852102959,33.451474362488,650204.375577253,0.0,1.0
1999-12-27,46.25,47.38,46.0,46.0,977700,33.5384931555402,34.3579201234486,33.3572040033481,33.3572040033481,1348260.48356708,0.0,1.0
1999-12-28,46.63,47.0,46.25,46.25,528400,33.8140526668722,34.0823606121165,33.5384931555402,33.5384931555402,728670.18463419,0.0,1.0
1999-12-29,46.81,47.13,46.63,46.63,320100,33.9445808564505,34.1766309712564,33.8140526668722,33.8140526668722,441421.888912575,0.0,1.0
1999-12-30,47.69,48.0,46.69,46.69,298400,34.5827186721668,34.807517220885,33.8575620633983,33.8575620633983,411497.318498944,0.0,1.0
1999-12-31,48.19,48.44,47.56,47.63,296200,34.945296976551,35.1265861287431,34.4884483130269,34.5392092756407,408463.491083738,0.0,1.0
2000-01-03,46.19,48.19,45.12,48.12,886900,33.4949837590141,34.945296976551,32.7190661876319,34.8945360139372,1223046.15206674,0.0,1.0
2000-01-04,43.31,45.31,42.88,45.25,1221700,31.406532725761,32.8568459432979,31.0947153839906,32.8133365467718,1684739.52416274,0.0,1.0
2000-01-05,42.38,43.38,41.75,43.31,1361900,30.7321370796064,31.4572936883748,30.2752884160823,31.406532725761,1878077.07125909,0.0,1.0
2000-01-06,44.25,44.44,42.06,42.31,2482300,32.0881799380033,32.2259596936693,30.5000869648005,30.6813761169926,3423122.63307618,0.0,1.0
2000-01-07,45.5,46.19,43.13,44.25,1206500,32.9946256989639,33.4949837590141,31.2760045361827,32.0881799380033,1663778.53474858,0.0,1.0
2000-01-10,44.94,46.06,44.88,45.5,855800,32.5885379980536,33.4007133998742,32.5450286015275,32.9946256989639,1180158.8645154,0.0,1.0
2000-01-11,43.5,45.5,43.25,44.75,1511400,31.544312481427,32.9946256989639,31.3630233292349,32.4507582423876,2084239.434247,0.0,1.0
2000-01-12,44.06,44.5,43.38,43.5,1151400,31.9504001823373,32.2694690901955,31.4572936883748,31.544312481427,1587794.94812227,0.0,1.0
2000-01-13,45.19,45.44,43.94,44.38,417700,32.7698271502457,32.9511163024378,31.8633813892851,32.1824502971432,576013.505150834,0.0,1.0
2000-01-14,46.81,48.0,45.88,46.19,1260600,33.9445808564505,34.807517220885,33.2701852102959,33.4949837590141,1738383.10891344,0.0,1.0
2000-01-18,42.5,45.31,42.0,44.0,2612600,30.8191558726586,32.8568459432979,30.4565775682744,31.9068907858112,3602807.95680409,0.0,1.0
2000-01-19,43.38,43.81,42.75,43.75,1942600,31.4572936883748,31.7691110301452,31.0004450248507,31.7256016336191,2678869.60762751,0.0,1.0
2000-01-20,42.38,43.5,42.0,43.19,1163600,30.7321370796064,31.544312481427,30.4565775682744,31.3195139327088,1604618.90015205,0.0,1.0
2000-01-21,41.38,43.25,40.81,43.19,1324500,30.0069804708379,31.3630233292349,29.5936412038399,31.3195139327088,1826502.00520058,0.0,1.0
2000-01-24,41.13,41.5,40.88,41.31,1058900,29.8256913186458,30.0939992638901,29.6444021664537,29.9562195082241,1460236.29543744,0.0,1.0
2000-01-25,40.06,41.06,40.0,41.0,986100,29.0497737472636,29.774930356032,29.0062643507375,29.7314209595059,1359844.18824333,0.0,1.0
2000-01-26,41.94,42.63,40.13,40.13,1009300,30.4130681717483,30.9134262317985,29.1005347098774,29.1005347098774,1391837.27734914,0.0,1.0
2000-01-27,41.5,43.13,40.69,42.0,1583200,30.0939992638901,31.2760045361827,29.5066224107877,30.4565775682744,2183252.52897966,0.0,1.0
2000-01-28,40.06,41.25,39.81,41.25,539500,29.0497737472636,29.912710111698,28.8684845950715,29.912710111698,743977.222956369,0.0,1.0
2000-01-31,41.0,41.19,39.19,39.25,500800,29.7314209595059,29.8692007151719,28.4188874976351,28.4623968941612,690609.440697961,0.0,1.0
2000-02-01,40.19,41.56,40.0,41.5,628200,29.1440441064035,30.1375086604162,29.0062643507375,30.0939992638901,866295.628287657,0.0,1.0
2000-02-02,39.81,40.81,39.25,40.75,534400,28.8684845950715,29.5936412038399,28.4623968941612,29.5501318073138,736944.259402935,0.0,1.0
2000-02-03,39.13,40.81,38.63,40.5,865700,28.3753781011089,29.5936412038399,28.0127997967247,29.3688426551217,1193811.08788384,0.0,1.0
2000-02-04,38.56,40.13,38.5,40.13,611000,27.9620388341109,29.1005347098774,27.9185294375848,29.1005347098774,842576.613950588,0.0,1.0
2000-02-07,37.94,39.31,37.38,38.44,910600,27.5317744118643,28.52593706195,27.1254013578146,27.8946074958372,1254846.98091642,0.02666,1.0
2000-02-08,37.38,38.75,36.94,38.38,1017700,27.1254013578146,28.1195640079004,26.8061082439185,27.8510675257604,1402435.50678525,0.0,1.0
2000-02-09,35.0,37.06,34.81,37.0,1668300,25.3983158781036,26.893188184072,25.2604393061939,26.8496482139952,2298991.01500425,0.0,1.0
2000-02-10,33.5,35.44,33.0,35.0,2143700,24.3098166261848,25.7176089919997,23.9469835422119,25.3983158781036,2954113.19239024,0.0,1.0
2000-02-11,33.63,34.06,32.5,33.5,1962100,24.4041532280178,24.7161896802345,23.584150458239,24.3098166261848,2703860.37915234,0.0,1.0
2000-02-14,34.19,34.25,33.0,33.38,1369200,24.8105262820675,24.8540662521442,23.9469835422119,24.2227366860314,1886818.01698964,0.0,1.0
2000-02-15,37.06,37.31,34.06,34.44,1852600,26.893188184072,27.0746047260584,24.7161896802345,24.9919428240539,2552964.54738169,0.0,1.0
2000-02-16,37.5,39.19,37.0,38.25,2593200,27.2124812979681,28.4388571217965,26.8496482139952,27.7567309239275,3573544.02691904,0.0,1.0
2000-02-17,36.75,37.94,36.63,37.75,1183700,26.6682316720087,27.5317744118643,26.5811517318553,27.3938978399546,1631190.8316613,0.0,1.0
2000-02-18,34.5,36.19,33.25,36.0,1183400,25.0354827941307,26.2618586179591,24.1284000841984,26.1239820460494,1630777.41842356,0.0,1.0
2000-02-22,33.94,36.0,32.81,35.44,1872400,24.629109740081,26.1239820460494,23.8091069703022,25.7176089919997,2580249.82107173,0.0,1.0
2000-02-23,33.06,35.0,32.75,35.0,1563500,23.9905235122887,25.3983158781036,23.7655670002255,25.3983158781036,2154571.99062468,0.0,1.0
2000-02-24,34.63,34.94,32.06,33.25,2271300,25.1298193959636,25.3547759080268,23.2648573443429,24.1284000841984,3129951.62283712,0.0,1.0
2000-02-25,35.56,35.94,34.31,34.69,1607900,25.8046889321532,26.0804420759726,24.897606222221,25.1733593660404,2215757.14980839,0.0,1.0
2000-02-28,37.88,38.19,35.44,35.44,2347300,27.4882344417875,27.7131909538507,25.7176089919997,25.7176089919997,3234682.97639483,0.0,1.0
2000-02-29,36.81,38.13,36.38,38.0,1971000,26.7117716420855,27.669650983774,26.3997351898688,27.575314381941,2716124.9718716,0.0,1.0
2000-03-01,37.69,38.19,36.75,36.88,1075000,27.3503578698778,27.7131909538507,26.6682316720087,26.7625682738417,1481397.43519126,0.0,1.0
2000-03-02,36.81,38.19,36.5,37.75,1184200,26.7117716420855,27.7131909538507,26.4868151300223,27.3938978399546,1631879.85372417,0.0,1.0
2000-03-03,37.94,39.31,37.44,38.5,979700,27.5317744118643,28.52593706195,27.1689413278914,27.9381474659139,1350069.83000639,0.0,1.0
2000-03-06,37.06,39.0,36.75,38.13,667000,26.893188184072,28.3009805498868,26.6682316720087,27.669650983774,919155.431881457,0.0,1.0
2000-03-07,34.69,36.88,34.5,36.88,1258900,25.1733593660404,26.7625682738417,25.0354827941307,26.7625682738417,1734819.74991839,0.0,1.0
2000-03-08,35.19,35.44,33.88,34.44,1093200,25.5361924500133,25.7176089919997,24.5855697700043,24.9919428240539,1506477.83828007,0.0,1.0
2000-03-09,36.69,38.0,34.75,35.38,1716000,26.624691701932,27.575314381941,25.2168993361171,25.674069021923,2364723.71980297,0.0,1.0
2000-03-10,36.81,36.94,35.88,36.0,870500,26.7117716420855,26.8061082439185,26.0369021058959,26.1239820460494,1199587.41147348,0.0,1.0
2000-03-13,37.75,37.75,36.25,36.56,1098000,27.3938978399546,27.3938978399546,26.3053985880358,26.530355100099,1513092.45008372,0.0,1.0
2000-03-14,38.13,38.63,37.75,37.75,1104400,27.669650983774,28.0324840677469,27.3938978399546,27.3938978399546,1521911.93248858,0.0,1.0
2000-03-15,40.88,41.75,37.81,38.13,2730900,29.665232945625,30.2965625117378,27.4374378100313,27.669650983774,3763300.70303609,0.0,1.0
2000-03-16,46.56,46.63,42.13,42.25,3991800,33.7870167795572,33.8378134113134,30.5723156555572,30.6593955957107,5500876.54120601,0.0,1.0
2000-03-17,45.81,48.38,45.75,46.94,2357800,33.2427671535978,35.1077292052186,33.1992271835211,34.0627699233766,3249152.4397153,0.0,1.0
2000-03-20,41.56,44.94,41.25,44.75,1647800,30.1586859398281,32.611437587485,29.9337294277649,32.4735610155753,2270741.11042619,0.0,1.0
2000-03-21,44.0,44.44,41.5,41.75,1541000,31.9293113896159,32.2486045035121,30.1151459697514,30.2965625117378,2123565.9977951,0.0,1.0
2000-03-22,46.25,46.63,44.06,44.19,1022200,33.562060267494,33.8378134113134,31.9728513596927,32.0671879615256,1408636.70535117,0.0,1.0
2000-03-23,45.81,46.63,45.13,46.13,1154500,33.2427671535978,33.8378134113134,32.7493141593947,33.4749803273405,1590951.94318912,0.0,1.0
2000-03-24,45.06,46.81,44.62,46.0,855300,32.6985175276385,33.9684333215437,32.3792244137423,33.3806437255075,1178641.14076194,0.0,1.0
2000-03-27,44.5,45.06,43.31,45.06,753100,32.2921444735888,32.6985175276385,31.4286017337333,32.6985175276385,1037805.03110934,0.0,1.0
2000-03-28,45.38,46.38,44.44,44.56,849000,32.9307307013811,33.656396869327,32.2486045035121,32.3356844436656,1169959.46276965,0.0,1.0
2000-03-29,45.25,46.06,44.0,45.63,799300,32.8363940995482,33.4241836955843,31.9293113896159,33.1121472433676,1101470.66971941,0.0,1.0
2000-03-30,46.38,46.94,45.13,45.38,932400,33.656396869327,34.0627699233766,32.7493141593947,32.9307307013811,1284888.34285798,0.0,1.0
2000-03-31,47.94,48.81,45.69,46.44,973000,34.7884360913224,35.4197656574353,33.1556872134443,33.6999368394037,1340836.93436381,0.0,1.0
2000-04-03,49.0,49.69,47.69,47.69,1323700,35.557642229345,36.0583518852276,34.607019549336,34.607019549336,1824117.0092676,0.0,1.0
2000-04-04,46.56,49.38,44.44,49.0,1281100,33.7870167795572,35.8333953731644,32.2486045035121,35.557642229345,1765412.32951025,0.0,1.0
2000-04-05,46.31,47.56,46.25,46.75,811700,33.6056002375708,34.512682947503,33.562060267494,33.9248933514669,1118558.41687883,0.0,1.0
2000-04-06,46.88,48.06,46.44,46.44,821800,34.0192299532999,34.8755160314759,33.6999368394037,33.6999368394037,1132476.662549,0.0,1.0
2000-04-07,47.25,47.69,46.81,47.5,532900,34.2877264354398,34.607019549336,33.9684333215437,34.4691429774263,734359.714617136,0.0,1.0
2000-04-10,48.13,49.06,47.25,47.5,556300,34.9263126632321,35.6011821994217,34.2877264354398,34.4691429774263,766605.947159904,0.0,1.0
2000-04-11,49.25,49.88,48.56,48.63,1010500,35.7390587713315,36.1962284571373,35.2383491154488,35.289145747205,1392513.58907978,0.0,1.0
2000-04-12,50.25,53.0,48.88,49.0,2209200,36.4647249392773,38.4603069011283,35.4705622891915,35.557642229345,3044375.08262746,0.0,1.0
2000-04-13,46.69,50.25,45.5,50.25,1712800,33.8813533813902,36.4647249392773,33.0178106415346,36.4647249392773,2360313.97860054,0.0,1.0
2000-04-14,42.88,45.13,42.25,44.19,2165100,31.1165652815166,32.7493141593947,30.6593955957107,32.0671879615256,2983603.33668148,0.0,1.0
2000-04-17,43.0,43.88,42.31,42.69,1487300,31.2036452216701,31.8422314494624,30.7029355657875,30.9786887096069,2049565.02824182,0.0,1.0
2000-04-18,45.06,45.38,42.63,43.0,1073600,32.6985175276385,32.9307307013811,30.9351487395301,31.2036452216701,1479468.17341519,0.0,1.0
2000-04-19,45.5,45.81,44.88,45.5,622800,33.0178106415346,33.2427671535978,32.5678976174082,33.0178106415346,858245.881522898,0.0,1.0
2000-04-20,47.31,47.44,44.88,45.5,651100,34.3312664055166,34.4256030073495,32.5678976174082,33.0178106415346,897244.530281885,0.0,1.0
2000-04-24,47.13,48.88,46.44,47.31,866700,34.2006464952863,35.4705622891915,33.6999368394037,34.3312664055166,1194350.84379559,0.0,1.0
2000-04-25,48.88,49.19,46.5,47.19,980400,35.4705622891915,35.6955188012547,33.7434768094805,34.2441864653631,1351034.46089443,0.0,1.0
2000-04-26,47.88,49.25,47.69,49.0,662600,34.7448961212457,35.7390587713315,34.607019549336,35.557642229345,913092.037728117,0.0,1.0
2000-04-27,46.13,47.19,45.25,47.19,1184100,33.4749803273405,34.2441864653631,32.8363940995482,34.2441864653631,1631742.0493116,0.0,1.0
2000-04-28,43.75,44.94,42.81,44.5,1348100,31.7478948476295,32.611437587485,31.0657686497604,32.2921444735888,1857741.28593612,0.0,1.0
2000-05-01,45.0,45.88,42.25,42.5,772400,32.6549775575617,33.2935637853541,30.6593955957107,30.8408121376972,1064401.28273649,0.0,1.0
2000-05-02,45.38,45.88,44.31,44.81,647700,32.9307307013811,33.2935637853541,32.1542679016791,32.517100985652,892559.180254305,0.0,1.0
2000-05-03,42.44,45.13,42.13,45.13,878200,30.7972721676204,32.7493141593947,30.5723156555572,32.7493141593947,1210198.35124183,0.0,1.0
2000-05-04,40.81,42.44,40.25,42.44,1004200,29.6144363138688,30.7972721676204,29.2080632598191,30.7972721676204,1383831.9110875,0.0,1.0
2000-05-05,39.88,40.63,39.69,40.63,1329100,28.9395667776792,29.4838164036385,28.8016902057694,29.4838164036385,1831558.44754669,0.0,1.0
2000-05-08,42.13,43.13,39.38,39.5,1293300,30.5916619155947,31.3177872874341,28.5948171430363,28.681952187657,1781097.38367056,0.02666,1.0
2000-05-09,41.88,43.69,41.31,42.44,718400,30.4101305726348,31.7244174956642,29.9962391106864,30.8167607808649,989360.829218999,0.0,1.0
2000-05-10,41.06,42.25,41.0,41.94,667300,29.8147077677265,30.6787969602154,29.7711402454161,30.4536980949452,918987.306984741,0.0,1.0
2000-05-11,43.38,44.06,42.13,42.75,894200,31.499318630394,31.9930838832448,30.5916619155947,31.0418596461351,1231467.78046719,0.0,1.0
2000-05-12,43.63,44.81,42.81,44.0,743200,31.6808499733538,32.5376779121243,31.0854271684455,31.9495163609344,1023514.71085128,0.0,1.0
2000-05-15,44.72,45.41,43.38,43.75,752100,32.4723266286588,32.973353135228,31.499318630394,31.7679850179745,1035771.5474048,0.0,1.0
2000-05-16,45.5,46.31,45.19,45.75,702500,33.0387044186935,33.6268659698834,32.8136055534233,33.2202357616534,967463.784140238,0.0,1.0
2000-05-17,44.0,44.63,43.69,44.38,398700,31.9495163609344,32.4069753451932,31.7244174956642,32.2254440022334,549078.734144786,0.0,1.0
2000-05-18,45.75,46.0,43.94,44.0,732500,33.2202357616534,33.4017671046132,31.905948838624,31.9495163609344,1008778.96353413,0.0,1.0
2000-05-19,44.0,45.06,42.75,44.88,688900,31.9495163609344,32.7192092550842,31.0418596461351,32.5885066881531,948734.23614834,0.0,1.0
2000-05-22,43.88,44.19,42.88,44.13,448600,31.8623813163137,32.0874801815839,31.1362559444742,32.0439126592735,617799.649203288,0.0,1.0
2000-05-23,44.81,45.31,44.0,44.38,477100,32.5376779121243,32.900740598044,31.9495163609344,32.2254440022334,657049.069627484,0.0,1.0
2000-05-24,44.88,46.94,44.5,45.44,966300,32.5885066881531,34.0843249541423,32.3125790468541,32.9951368963831,1330761.92827717,0.0,1.0
2000-05-25,45.25,45.75,44.63,44.88,912200,32.8571730757337,33.2202357616534,32.4069753451932,32.5885066881531,1256256.88810352,0.0,1.0
2000-05-26,44.94,45.63,44.81,45.0,635600,32.6320742104634,33.1331007170326,32.5376779121243,32.6756417327738,875330.934091865,0.0,1.0
2000-05-30,46.19,47.5,45.25,45.5,1045900,33.5397309252627,34.4909551623724,32.8571730757337,33.0387044186935,1440384.87093562,0.0,1.0
2000-05-31,46.5,46.88,46.38,46.75,1799800,33.7648297905329,34.0407574318319,33.6776947459122,33.9463611334928,2478635.32910406,0.0,1.0
2000-06-01,48.66,49.0,47.0,47.0,2195100,35.3332605937061,35.5801432201315,34.1278924764526,34.1278924764526,3023031.67625087,0.0,1.0
2000-06-02,51.25,52.38,50.31,50.38,1517000,37.2139253067702,38.0344469769487,36.5313674572411,36.5821962332699,2089170.90468432,0.0,1.0
2000-06-05,50.38,50.69,49.56,50.38,1329000,36.5821962332699,36.8072950985401,35.9867734283616,36.5821962332699,1830262.44714929,0.0,1.0
2000-06-06,49.69,50.5,49.44,50.5,1304300,36.0811697267007,36.6693312778906,35.8996383837408,36.6693312778906,1796246.28278165,0.0,1.0
2000-06-07,50.31,50.69,49.63,49.69,465000,36.5313674572411,36.8072950985401,36.0376022043903,36.0811697267007,640385.280605282,0.0,1.0
2000-06-08,49.44,50.25,48.88,50.25,573500,35.8996383837408,36.4877999349307,35.4930081755107,36.4877999349307,789808.512746514,0.0,1.0
2000-06-09,48.69,50.63,48.38,49.81,356100,35.3550443548613,36.7637275762297,35.129945489591,36.1683047713214,490411.179405463,0.0,1.0
2000-06-12,49.75,49.94,47.88,48.0,912600,36.124737249011,36.2627010696605,34.7668828036713,34.8540178482921,1256807.75716211,0.0,1.0
2000-06-13,50.44,50.63,49.69,49.81,474100,36.6257637555802,36.7637275762297,36.0811697267007,36.1683047713214,652917.551688095,0.0,1.0
2000-06-14,52.84,53.75,50.88,50.88,1155700,38.3684646479948,39.0292387363687,36.9452589191896,36.9452589191896,1591598.42751726,0.0,1.0
2000-06-15,50.25,52.25,49.56,52.25,893800,36.4877999349307,37.9400506786096,35.9867734283616,37.9400506786096,1230916.91140861,0.0,1.0
2000-06-16,48.5,50.25,46.5,50.25,1252200,35.2170805342118,36.4877999349307,33.7648297905329,36.4877999349307,1724495.58790093,0.0,1.0
2000-06-19,47.63,48.88,47.13,48.38,1050400,34.5853514607115,35.4930081755107,34.2222887747918,35.129945489591,1446582.1478447,0.0,1.0
2000-06-20,47.0,48.5,46.25,47.75,1466600,34.1278924764526,35.2170805342118,33.5832984475731,34.6724865053322,2019761.4033026,0.0,1.0
2000-06-21,46.25,46.56,45.19,45.25,1047200,33.5832984475731,33.8083973128433,32.8136055534233,32.8571730757337,1442175.19537602,0.0,1.0
2000-06-22,44.44,46.38,43.5,46.38,1735700,32.2690115245437,33.6776947459122,31.5864536750147,33.6776947459122,2390358.56246578,0.0,1.0
2000-06-23,43.94,44.94,43.81,44.44,1015500,31.905948838624,32.6320742104634,31.8115525402849,32.2690115245437,1398518.82248315,0.0,1.0
2000-06-26,44.5,45.13,43.88,44.19,790200,32.3125790468541,32.7700380311129,31.8623813163137,32.0874801815839,1088241.82523504,0.0,1.0
2000-06-27,45.75,46.31,44.69,44.88,1100300,33.2202357616534,33.6268659698834,32.4505428675036,32.5885066881531,1515303.06290321,0.0,1.0
2000-06-28,46.6,47.19,45.75,46.38,996400,33.8374423277169,34.2658562971021,33.2202357616534,33.6776947459122,1372214.8249357,0.0,1.0
2000-06-29,46.0,46.25,44.88,45.75,1436400,33.4017671046132,33.5832984475731,32.5885066881531,33.2202357616534,1978170.78937941,0.0,1.0
2000-06-30,44.63,46.25,44.5,45.88,882300,32.4069753451932,33.5832984475731,32.3125790468541,33.3146320599925,1215079.42597428,0.0,1.0
2000-07-03,45.38,45.44,44.63,45.0,263800,32.9515693740728,32.9951368963831,32.4069753451932,32.6756417327738,363298.144136932,0.0,1.0
2000-07-05,45.56,46.81,44.94,45.38,652900,33.0822719410039,33.9899286558032,32.6320742104634,32.9515693740728,899156.020875673,0.0,1.0
2000-07-06,48.0,48.0,45.25,45.44,900800,34.8540178482921,34.8540178482921,32.8571730757337,32.9951368963831,1240557.11993384,0.0,1.0
2000-07-07,49.25,50.44,47.81,48.0,973900,35.7616745630913,36.6257637555802,34.7160540276426,34.8540178482921,1341228.44039029,0.0,1.0
2000-07-10,49.5,49.81,48.5,49.0,477600,35.9432059060512,36.1683047713214,35.2170805342118,35.5801432201315,657737.655950715,0.0,1.0
2000-07-11,49.44,49.88,48.94,49.25,750300,35.8996383837408,36.2191335473502,35.5365756978211,35.7616745630913,1033292.63664117,0.0,1.0
2000-07-12,49.5,50.13,49.19,49.5,1025600,35.9432059060512,36.40066489031,35.718107040781,35.9432059060512,1412428.26621242,0.0,1.0
2000-07-13,51.31,52.63,50.88,51.38,1507700,37.2574928290805,38.2159783199086,36.9452589191896,37.3083216051093,2076363.19907222,0.0,1.0
2000-07-14,51.0,51.94,50.56,51.25,1026100,37.0323939638103,37.7149518133394,36.712898800201,37.2139253067702,1413116.85253566,0.0,1.0
2000-07-17,50.22,50.81,49.81,50.75,635400,36.4660161737756,36.8944301431608,36.1683047713214,36.8508626208505,875055.499562571,0.0,1.0
2000-07-18,52.44,52.94,50.5,50.75,751600,38.0780144992591,38.4410771851788,36.6693312778906,36.8508626208505,1035082.96108157,0.0,1.0
2000-07-19,53.25,53.5,52.25,52.5,722000,38.666176050449,38.8477073934089,37.9400506786096,38.1215820215694,994318.650746265,0.0,1.0
2000-07-20,55.5,56.0,52.94,53.25,1457400,40.2999581370877,40.6630208230074,38.4410771851788,38.666176050449,2007091.41495513,0.0,1.0
2000-07-21,55.81,56.38,55.38,55.75,1204000,40.5250570023579,40.9389484643064,40.212823092467,40.4814894800475,1658115.86634142,0.0,1.0
2000-07-24,53.94,57.5,53.25,56.63,1593100,39.1672025570182,41.7522088807665,38.666176050449,41.1204798072662,2193973.74308016,0.0,1.0
2000-07-25,54.31,54.44,53.31,53.94,645900,39.4358689445988,39.5302652429379,38.7097435727594,39.1672025570182,889515.812350433,0.0,1.0
2000-07-26,53.25,54.63,52.69,54.44,1048100,38.666176050449,39.6682290635874,38.2595458422189,39.5302652429379,1443414.65075784,0.0,1.0
2000-07-27,56.56,57.13,53.25,53.38,1120100,41.0696510312375,41.4835424931859,38.666176050449,38.7605723487881,1542571.08130317,0.0,1.0
2000-07-28,56.81,56.81,55.38,56.63,1465000,41.2511823741973,41.2511823741973,40.212823092467,41.1204798072662,2017557.92706825,0.0,1.0
2000-07-31,58.59,59.25,56.94,57.0,1475100,42.5436855360715,43.0229282814855,41.3455786725365,41.3891461948468,2031467.37079753,0.0,1.0
2000-08-01,57.56,58.0,55.75,58.0,2210500,41.7957764030769,42.1152715666862,40.4814894800475,42.1152715666862,3044240.1350064,0.0,1.0
2000-08-02,55.56,57.75,54.63,57.56,1176700,40.3435256593981,41.9337402237264,39.6682290635874,41.7957764030769,1620519.05309298,0.0,1.0
2000-08-03,56.38,56.88,54.31,55.5,1518900,40.9389484643064,41.3020111502261,39.4358689445988,40.2999581370877,2091787.53271261,0.0,1.0
2000-08-04,58.88,58.94,56.19,56.38,2039300,42.7542618939049,42.7978294162153,40.8009846436569,40.9389484643064,2808468.17793194,0.0,1.0
2000-08-07,58.38,58.69,57.38,58.63,1064300,42.4105141428761,42.6357155711785,41.684057922546,42.5921281979587,1465057.31552035,0.0266,1.0
2000-08-08,57.75,59.25,57.56,58.31,966800,41.9528467240681,43.0425310545634,41.8148200422054,42.359662207453,1330844.1347788,0.0,1.0
2000-08-09,56.44,57.69,55.63,57.69,1127300,41.0011890754356,41.9092593508483,40.4127595369681,41.9092593508483,1551779.67846105,0.0,1.0
2000-08-10,55.88,57.0,55.5,56.44,351100,40.5943735920507,41.4080045588205,40.3183202283252,41.0011890754356,483305.105213939,0.0,1.0
2000-08-11,56.69,57.0,55.0,55.88,584600,41.1828031305181,41.4080045588205,39.9550921181601,40.5943735920507,804728.466271914,0.0,1.0
2000-08-14,57.44,57.69,56.0,56.75,497800,41.7276452957658,41.9092593508483,40.6815483384903,41.2263905037379,685244.321775844,0.0,1.0
2000-08-15,54.63,57.25,54.38,57.19,796900,39.686303316638,41.589618613903,39.5046892615554,41.5460312406832,1096969.06392762,0.0,1.0
2000-08-16,55.0,55.56,54.88,55.0,732100,39.9550921181601,40.361907601545,39.8679173717205,39.9550921181601,1007768.91918862,0.0,1.0
2000-08-17,55.47,55.75,54.69,55.0,524900,40.2965265417153,40.4999342834078,39.7298906898578,39.9550921181601,722548.703294778,0.0,1.0
2000-08-18,54.94,55.38,54.56,55.31,484000,39.9115047449403,40.2311454818856,39.6354513812148,40.1802935464625,666247.994655501,0.0,1.0
2000-08-21,56.5,56.81,54.88,55.13,810100,41.0447764486554,41.2699778769578,39.8679173717205,40.049531426803,1115139.46378186,0.0,1.0
2000-08-22,58.06,58.69,56.88,57.0,1016700,42.1780481523705,42.6357155711785,41.3208298123809,41.4080045588205,1399533.7524096,0.0,1.0
2000-08-23,58.06,58.69,57.31,58.19,811800,42.1780481523705,42.6357155711785,41.6332059871228,42.2724874610134,1117479.59103582,0.0,1.0
2000-08-24,59.13,59.13,57.94,58.0,828900,42.9553563081238,42.9553563081238,42.0908734059309,42.1344607791507,1141018.51811972,0.0,1.0
2000-08-25,58.25,58.88,58.06,58.63,412700,42.3160748342332,42.7737422530412,42.1780481523705,42.5921281979587,568100.30453373,0.0,1.0
2000-08-28,59.81,60.63,58.25,58.31,1158000,43.4493465379483,44.0450406386191,42.3160748342332,42.359662207453,1594039.62357659,0.0,1.0
2000-08-29,60.13,60.5,58.63,60.06,831800,43.681812528454,43.9506013299761,42.5921281979587,43.6309605930309,1145010.49990588,0.0,1.0
2000-08-30,59.69,60.56,59.19,59.75,502700,43.3621717915087,43.9941887031959,42.9989436813436,43.4057591647285,691989.394449009,0.0,1.0
2000-08-31,60.33,61.63,59.69,59.69,861200,43.82710377252,44.7714968589492,43.3621717915087,43.3621717915087,1185480.93594487,0.0,1.0
2000-09-01,60.13,61.56,59.63,61.56,709600,43.681812528454,44.7206449235261,43.3185844182889,44.7206449235261,976796.6467098,0.0,1.0
2000-09-05,61.13,62.44,60.13,60.13,1144300,44.4082687487842,45.3599263974167,43.681812528454,43.681812528454,1575180.9510006,0.0,1.0
2000-09-06,62.56,63.5,61.75,62.13,1383200,45.4471011438563,46.1299699909667,44.8586716053889,45.1347249691143,1904037.65745349,0.0,1.0
2000-09-07,64.0,65.0,61.88,62.5,1982600,46.4931981011318,47.219654321462,44.9531109140318,45.4035137706365,2729138.99628925,0.0,1.0
2000-09-08,65.16,65.88,63.69,64.44,1156300,47.3358873167148,47.8589357953525,46.2679966728294,46.8128388380771,1591699.49632264,0.0,1.0
2000-09-11,65.69,66.13,64.81,65.44,1561500,47.7209091134898,48.0405498504351,47.0816276395992,47.5392950584072,2149475.71003009,0.0,1.0
2000-09-12,65.75,65.88,64.56,65.25,1147100,47.7644964867096,47.8589357953525,46.9000135845167,47.4012683765445,1579035.27824241,0.0,1.0
2000-09-13,66.0,66.69,65.13,65.25,1431300,47.9461105417921,48.44736533382,47.3140936301049,47.4012683765445,1970249.49328599,0.0,1.0
2000-09-14,64.38,66.56,64.13,66.13,1191200,46.7692514648572,48.352926025177,46.5876374097747,48.0405498504351,1639740.9323009,0.0,1.0
2000-09-15,64.0,66.0,63.81,64.38,1349700,46.4931981011318,47.9461105417921,46.355171419269,46.7692514648572,1857923.38509614,0.0,1.0
2000-09-18,61.63,64.69,61.63,64.5,1583300,44.7714968589492,46.9944528931596,44.7714968589492,46.8564262112969,2179484.40069846,0.0,1.0
2000-09-19,62.81,63.94,61.5,61.88,1206000,45.6287151989389,46.449610727912,44.6770575503063,44.9531109140318,1660113.80486474,0.0,1.0
2000-09-20,62.5,63.0,60.75,62.81,752400,45.4035137706365,45.7667418808016,44.1322153850587,45.6287151989389,1035712.79169173,0.0,1.0
2000-09-21,63.81,63.81,61.13,62.25,1127900,46.355171419269,46.355171419269,44.4082687487842,45.221899715554,1552605.60572715,0.0,1.0
2000-09-22,65.5,65.5,62.81,63.56,1567800,47.5828824316271,47.5828824316271,45.6287151989389,46.1735573641865,2158147.94632416,0.0,1.0
2000-09-25,68.69,69.5,66.5,67.0,2364600,49.9002777744803,50.4887073129478,48.3093386519572,48.6725667621223,3254979.35570744,0.0,1.0
2000-09-26,66.84,70.63,66.44,70.0,1514400,48.5563337668695,51.3096028419209,48.2657512787374,50.8519354231129,2084640.4196411,0.0,1.0
2000-09-27,68.56,69.06,67.0,67.13,978200,49.8058384658374,50.1690665760025,48.6725667621223,48.7670060707652,1346536.75283473,0.0,1.0
2000-09-28,71.44,71.75,69.06,69.31,1127200,51.8980323803883,52.1232338086907,50.1690665760025,50.3506806310851,1551642.0239167,0.0,1.0
2000-09-29,70.06,71.31,69.56,71.19,1237600,50.8955227963327,51.8035930717454,50.5322946861676,51.7164183253058,1703612.64087944,0.0,1.0
2000-10-02,70.5,70.88,68.06,69.88,835000,51.215163533278,51.4912168970034,49.4426103556723,50.7647606766733,1149415.44532509,0.0,1.0
2000-10-03,71.0,73.25,70.0,71.38,1763400,51.5783916434431,53.212918139186,50.8519354231129,51.8544450071685,2427400.23507337,0.0,1.0
2000-10-04,71.25,72.63,69.88,70.25,1291600,51.7600056985256,52.7625152825813,50.7647606766733,51.0335494781954,1777946.09482861,0.0,1.0
2000-10-05,71.75,73.19,71.25,71.25,1291300,52.1232338086907,53.1693307659662,51.7600056985256,51.7600056985256,1777533.13119556,0.0,1.0
2000-10-06,66.31,69.88,64.06,69.88,2270400,48.1713119700945,50.7647606766733,46.5367854743516,50.7647606766733,3125308.77492944,0.0,1.0
2000-10-09,66.69,67.06,65.19,66.31,1224900,48.44736533382,48.7161541353421,47.3576810033247,48.1713119700945,1686130.51374695,0.0,1.0
2000-10-10,63.63,66.75,62.75,66.63,1881200,46.2244092996096,48.4909527070398,45.585127825719,48.4037779606002,2589557.28831804,0.0,1.0
2000-10-11,65.38,65.69,62.13,63.0,2046200,47.4957076851874,47.7209091134898,45.1347249691143,45.7667418808016,2816687.28649605,0.0,1.0
2000-10-12,61.88,67.0,61.44,66.25,2309700,44.9531109140318,48.6725667621223,44.6334701770865,48.1277245968747,3179407.01085911,0.0,1.0
2000-10-13,67.75,67.88,61.13,61.75,1199500,49.21740892737,49.3118482360129,44.4082687487842,44.8586716053889,1651166.25948197,0.0,1.0
2000-10-16,69.75,70.69,68.38,68.5,1345100,50.6703213680303,51.3531902151407,49.675076346178,49.7622510926176,1851591.27605602,0.0,1.0
2000-10-17,66.06,70.75,65.25,70.25,1523200,47.989697915012,51.3967775883605,47.4012683765445,51.0335494781954,2096754.01954392,0.0,1.0
2000-10-18,67.31,68.5,62.56,62.56,1355700,48.8977681904247,49.7622510926176,45.4471011438563,45.4471011438563,1866182.65775715,0.0,1.0
2000-10-19,68.75,70.44,68.13,68.63,1494000,49.9438651477002,51.1715761600582,49.4934622910954,49.8566904012605,2056558.89259363,0.0,1.0
2000-10-20,68.38,68.63,67.56,68.25,1428500,49.675076346178,49.8566904012605,49.0793822455072,49.5806370375351,1966395.16604418,0.0,1.0
2000-10-23,65.75,67.56,63.81,67.5,1628600,47.7644964867096,49.0793822455072,46.355171419269,49.0357948722874,2241841.90928915,0.0,1.0
2000-10-24,64.25,68.38,64.13,66.25,1976800,46.6748121562143,49.675076346178,46.5876374097747,48.1277245968747,2721155.03271693,0.0,1.0
2000-10-25,60.25,62.0,58.25,62.0,2658600,43.7689872748936,45.0402856604714,42.3160748342332,45.0402856604714,3659683.71609735,0.0,1.0
2000-10-26,58.88,58.88,51.81,58.38,5543900,42.7737422530412,42.7737422530412,37.6376967753068,42.4105141428761,7631430.28423685,0.0,1.0
2000-10-27,60.56,61.38,56.5,58.88,2582600,43.9941887031959,44.5898828038667,41.0447764486554,42.7737422530412,3555066.26239111,0.0,1.0
2000-10-30,62.31,63.63,60.38,60.69,1022600,45.2654870887738,46.2244092996096,43.8634265835365,44.0886280118389,1407655.37052627,0.0,1.0
2000-10-31,63.13,63.5,59.88,61.75,1237600,45.8611811894445,46.1299699909667,43.5001984733714,44.8586716053889,1703612.64087944,0.0,1.0
2000-11-01,61.81,62.75,60.75,62.75,860700,44.9022589786087,45.585127825719,44.1322153850587,45.585127825719,1184792.66322312,0.0,1.0
2000-11-02,63.0,63.31,61.38,61.94,808400,45.7667418808016,45.991943309104,44.5898828038667,44.9966982872516,1112799.33652791,0.0,1.0
2000-11-03,61.44,63.0,60.44,63.0,638900,44.6334701770865,45.7667418808016,43.9070139567563,45.7667418808016,879474.883854132,0.0,1.0
2000-11-06,64.0,64.38,60.19,61.5,924500,46.512572688528,46.7887410888661,43.743621095664,44.6956753178824,1272086.16036398,0.02667,1.0
2000-11-07,64.31,65.75,63.56,64.0,976700,46.737867962488,47.7844008479799,46.1927987512943,46.512572688528,1343911.90138183,0.0,1.0
2000-11-08,63.94,64.38,62.31,64.31,860500,46.4689671516325,46.7887410888661,45.2843500659715,46.737867962488,1184023.94915436,0.0,1.0
2000-11-09,62.0,64.81,61.0,62.5,1461800,45.0590547920115,47.1012474366172,44.3322958437532,45.4224342661406,2011395.94290975,0.0,1.0
2000-11-10,59.19,61.75,58.63,61.75,1032200,43.0168621474058,44.8773650549469,42.6098771363812,44.8773650549469,1420278.35016517,0.0,1.0
2000-11-13,56.5,59.75,54.06,58.63,2427200,41.0618805765911,43.4238471584304,39.288588742841,42.6098771363812,3339759.36012488,0.0,1.0
2000-11-14,57.88,59.44,56.06,57.94,1693200,42.0648079251875,43.1985518844704,40.7421066393575,42.108413462083,2329795.87531454,0.0,1.0
2000-11-15,57.13,59.38,56.19,57.06,1812100,41.5197387139938,43.1549463475749,40.8365853026311,41.4688655876157,2493398.95207741,0.0,1.0
2000-11-16,55.31,57.69,55.31,56.5,1425600,40.1970374281638,41.9267237250184,40.1970374281638,41.0618805765911,1961585.75469431,0.0,1.0
2000-11-17,52.5,55.38,51.88,53.88,2747500,38.1548447835581,40.2479105545419,37.704254235638,39.1577721321545,3780483.20778803,0.0,1.0
2000-11-20,49.56,52.06,45.88,52.0,3787900,36.0181734756789,37.8350708463245,33.3437005460885,37.791465309429,5212044.52876442,0.0,1.0
2000-11-21,49.75,51.44,46.56,48.5,3667300,36.1562576758479,37.3844802984044,33.8378966309041,35.2478089905251,5046102.2995163,0.0,1.0
2000-11-22,48.44,51.5,48.38,51.5,1790800,35.2042034536296,37.4280858352999,35.1605979167341,37.4280858352999,2464090.74740921,0.0,1.0
2000-11-24,49.63,49.81,48.5,48.5,517300,36.0690466020569,36.1998632127434,35.2478089905251,35.2478089905251,711790.341542765,0.0,1.0
2000-11-27,53.94,54.63,51.81,52.0,2096100,39.20137766905,39.7028413433482,37.6533811092599,37.791465309429,2884175.0143201,0.0,1.0
2000-11-28,53.38,54.88,53.06,54.0,1728200,38.7943926580254,39.8845310804127,38.5618297945827,39.2449832059455,2377954.8970698,0.0,1.0
2000-11-29,56.38,56.63,53.5,53.63,1779400,40.9746695028001,41.1563592398647,38.8816037318164,38.9760823950899,2448404.66603749,0.0,1.0
2000-11-30,55.81,57.25,54.06,55.56,2596500,40.5604169022929,41.6069497877848,39.288588742841,40.3787271652284,3572711.42821533,0.0,1.0
2000-12-01,56.88,57.88,56.0,56.06,1701800,41.3380489769292,42.0648079251875,40.698501102462,40.7421066393575,2341629.23494583,0.0,1.0
2000-12-04,54.13,55.06,52.94,54.75,2186200,39.3394618692191,40.0153476910992,38.4746187207917,39.7900524171392,3008150.09603864,0.0,1.0
2000-12-05,59.19,59.81,54.31,54.94,2366000,43.0168621474058,43.4674526953259,39.4702784799055,39.9281366173082,3255549.87065568,0.0,1.0
2000-12-06,58.31,62.38,57.88,58.5,2304800,42.3773142729385,45.3352231923496,42.0648079251875,42.5153984731076,3171340.38118648,0.0,1.0
2000-12-07,58.0,59.75,57.5,58.0,1553400,42.1520189989785,43.4238471584304,41.7886395248494,42.1520189989785,2137434.98270352,0.0,1.0
2000-12-08,59.38,60.19,58.81,59.81,1330100,43.1549463475749,43.743621095664,42.7406937470677,43.4674526953259,1830180.42390495,0.0,1.0
2000-12-11,60.63,61.44,59.06,59.44,846800,44.0633950328977,44.6520697809869,42.9223834841322,43.1985518844704,1165173.1320673,0.0,1.0
2000-12-12,59.63,60.69,59.0,60.63,857200,43.3366360846394,44.1070005697932,42.8787779472367,44.0633950328977,1179483.24138886,0.0,1.0
2000-12-13,58.06,60.63,58.06,60.25,1085200,42.195624535874,44.0633950328977,42.195624535874,43.7872266325595,1493204.86882314,0.0,1.0
2000-12-14,57.94,58.69,56.5,58.13,1711000,42.108413462083,42.6534826732767,41.0618805765911,42.2464976622521,2354288.17780721,0.0,1.0
2000-12-15,57.75,58.5,56.75,57.94,1893200,41.9703292619139,42.5153984731076,41.2435703136557,42.108413462083,2604990.2853446,0.0,1.0
2000-12-18,60.56,61.44,59.0,59.25,1548300,44.0125219065196,44.6520697809869,42.8787779472367,43.0604676843013,2130417.52524775,0.0,1.0
2000-12-19,58.63,61.56,58.38,60.31,1354400,42.6098771363812,44.7392808547779,42.4281873993166,43.830832169455,1863616.5447236,0.0,1.0
2000-12-20,58.81,59.19,56.88,58.0,1289800,42.7406937470677,43.0168621474058,41.3380489769292,42.1520189989785,1774728.75028389,0.0,1.0
2000-12-21,59.38,60.13,57.69,59.13,1200500,43.1549463475749,43.7000155587686,41.9267237250184,42.9732566105103,1651854.44620547,0.0,1.0
2000-12-22,61.69,61.94,60.0,60.13,1065600,44.8337595180514,45.015449255116,43.605536895495,43.7000155587686,1466235.81664019,0.0,1.0
2000-12-26,63.0,63.0,61.25,61.75,539900,45.7858137402697,45.7858137402697,44.5139855808178,44.8773650549469,742887.309876163,0.0,1.0
2000-12-27,63.31,64.25,62.25,63.25,1297900,46.0111090142298,46.6942624255925,45.240744529076,45.9675034773343,1785874.12389011,0.0,1.0
2000-12-28,65.56,66.44,63.44,63.56,874100,47.6463166478108,48.2858645222781,46.1055876775034,46.1927987512943,1202737.1690364,0.0,1.0
2000-12-29,65.81,68.0,65.69,67.25,776000,47.8280063848754,49.419608481561,47.7407953110844,48.8745392703673,1067754.31091665,0.0,1.0
2001-01-02,61.94,64.63,61.06,64.63,1245400,45.015449255116,46.9704308259307,44.3759013806487,46.9704308259307,1713635.59125722,0.0,1.0
2001-01-03,67.0,68.75,60.5,61.25,1958300,48.6928495333027,49.9646776927547,43.9689163696241,44.5139855808178,2694566.06580939,0.0,1.0
2001-01-04,67.0,70.44,65.81,66.25,3103600,48.6928495333027,51.1929003153111,47.8280063848754,48.147780322109,4270466.85484656,0.0,1.0
2001-01-05,64.5,64.94,61.63,61.63,2022300,46.8759521626571,47.1957260998907,44.7901539811559,44.7901539811559,2782628.27701901,0.0,1.0
2001-01-08,62.69,64.94,62.0,64.5,1577900,45.5605184663097,47.1957260998907,45.0590547920115,46.8759521626571,2171146.2979322,0.0,1.0
2001-01-09,60.75,63.81,60.31,63.19,1276400,44.1506061066887,46.3744884883589,43.830832169455,45.9238979404388,1756290.72481188,0.0,1.0
2001-01-10,62.94,63.0,60.19,60.5,1109300,45.7422082033742,45.7858137402697,43.743621095664,43.9689163696241,1526365.79523176,0.0,1.0
2001-01-11,63.63,66.31,62.94,62.94,1208000,46.2436718776724,48.1913858590045,45.7422082033742,45.7422082033742,1662174.2365816,0.0,1.0
2001-01-12,63.56,65.0,62.94,63.75,927100,46.1927987512943,47.2393316367862,45.7422082033742,46.3308829514634,1275663.68769437,0.0,1.0
2001-01-16,64.69,66.13,63.5,64.25,1252200,47.0140363628262,48.060569248318,46.1491932143989,46.6942624255925,1722992.20119824,0.0,1.0
2001-01-17,66.13,67.94,65.63,66.0,2501700,48.060569248318,49.3760029446655,47.6971897741889,47.9660905850445,3442269.27786108,0.0,1.0
2001-01-18,63.5,66.5,62.06,65.19,3926300,46.1491932143989,48.3294700591736,45.102660328907,47.3774158369553,5402479.06050523,0.0,1.0
2001-01-19,61.44,62.25,60.31,61.75,3853800,44.6520697809869,45.240744529076,43.830832169455,44.8773650549469,5302721.08686933,0.0,1.0
2001-01-22,62.38,63.44,60.56,61.0,2856200,45.3352231923496,46.1055876775034,44.0125219065196,44.3322958437532,3930051.36963937,0.0,1.0
2001-01-23,63.0,63.69,62.44,62.63,1393400,45.7858137402697,46.2872774145679,45.3788287292451,45.5169129294142,1917279.45467947,0.0,1.0
2001-01-24,65.56,65.69,62.94,63.38,1605100,47.6463166478108,47.7407953110844,45.7422082033742,46.0619821406079,2208572.73769629,0.0,1.0
2001-01-25,64.44,65.5,63.88,65.31,1081000,46.8323466257616,47.6027111109154,46.425361614737,47.4646269107463,1487425.7862125,0.0,1.0
2001-01-26,65.63,65.69,63.31,64.44,893100,47.6971897741889,47.7407953110844,46.0111090142298,46.8323466257616,1228880.63798926,0.0,1.0
2001-01-29,67.25,67.97,65.6,65.62,1592800,48.8745392703673,49.3978057131132,47.6753870057412,47.6899221847063,2191648.28147944,0.0,1.0
2001-01-30,65.0,67.4,65.0,67.25,3184500,47.2393316367862,48.983553112606,47.2393316367862,48.8745392703673,4381782.99370372,0.0,1.0
2001-01-31,63.02,64.5,62.03,64.5,2136000,45.8003489192349,46.8759521626571,45.0808575604592,46.8759521626571,2939076.2991211,0.0,1.0
2001-02-01,62.53,63.1,62.0,63.1,1502500,45.4442370345884,45.8584896350956,45.0590547920115,45.8584896350956,2067398.00535087,0.0,1.0
2001-02-02,61.83,63.99,61.56,62.7,1098900,44.9355057708076,46.5053050990454,44.7392808547779,45.5677860557923,1512055.68591019,0.0,1.0
2001-02-05,61.75,62.0,61.05,61.76,876000,44.8773650549469,45.0590547920115,44.3686337911661,44.8846326444295,1205351.51593169,0.0,1.0
2001-02-06,61.86,62.55,60.56,61.72,1264800,44.9766887781178,45.4783686238485,44.0314948658715,44.8748986644913,1739579.54944131,0.026666667,1.0
2001-02-07,61.52,63.67,61.52,61.86,953000,44.7294842164534,46.2926895328607,44.7294842164534,44.9766887781178,1310736.33034279,0.0,1.0
2001-02-08,61.71,63.35,61.55,61.55,1192300,44.8676279420894,46.060026416,44.7512963836591,44.7512963836591,1639864.56103642,0.0,1.0
2001-02-09,62.24,63.3,61.35,61.66,775900,45.2529762293898,46.0236728039906,44.6058819356212,44.8312743300799,1067156.6828048,0.0,1.0
2001-02-12,63.75,63.75,62.0,62.0,1054400,46.3508553120758,46.3508553120758,45.0784788917443,45.0784788917443,1450199.77619459,0.0,1.0
2001-02-13,62.5,64.3,62.5,63.85,792700,45.442015011839,46.75074504418,45.442015011839,46.4235625360947,1090263.05253172,0.0,1.0
2001-02-14,60.1,62.75,60.0,62.51,1335400,43.6970416353844,45.6237830718864,43.6243344113655,45.4492857342409,1836681.31746041,0.0,1.0
2001-02-15,61.02,61.35,58.31,60.35,2432700,44.3659480963587,44.6058819356212,42.3955823254453,43.8788096954318,3345884.85920767,0.0,1.0
2001-02-16,60.5,61.97,60.4,61.02,1276500,43.9878705314602,45.0566667245386,43.9151633074412,44.3659480963587,1755671.48550113,0.0,1.0
2001-02-20,57.9,60.71,57.55,59.85,1639100,42.0974827069677,44.1405557019,41.8430074229014,43.5152735753371,2254383.96544058,0.0,1.0
2001-02-21,55.85,57.86,55.4,57.85,2049900,40.6069846145794,42.0683998173601,40.2798021064941,42.0611290949582,2819389.72042989,0.0,1.0
2001-02-22,54.87,55.85,50.6,55.85,2991100,39.8944538191937,40.6069846145794,36.7898553535849,40.6069846145794,4113896.57679783,0.0,1.0
2001-02-23,56.15,56.49,53.19,54.8,1888600,40.8251062866362,41.0723108483006,38.6729724556755,39.8435587623805,2597541.06346841,0.0,1.0
2001-02-26,55.5,56.82,54.09,56.48,1928700,40.3525093305131,41.3122446875631,39.327337471846,41.0650401258987,2652693.76739994,0.0,1.0
2001-02-27,57.89,58.3,54.19,55.4,2367500,42.0902119845658,42.3883116030434,39.4000446958649,40.2798021064941,3256210.1386008,0.0,1.0
2001-02-28,55.25,58.15,54.1,58.14,1607400,40.1707412704657,42.279250767015,39.3346081942479,42.2719800446131,2210784.44637251,0.0,1.0
2001-03-01,55.8,55.85,54.38,55.8,1200700,40.5706310025699,40.6069846145794,39.5381884215009,40.5706310025699,1651417.74589989,0.0,1.0
2001-03-02,57.25,58.0,55.35,55.8,1065400,41.6248857508445,42.1701899309866,40.2434484944846,40.5706310025699,1465328.94684912,0.0,1.0
2001-03-05,56.76,58.8,56.15,58.75,1251300,41.2686203531517,42.7518477231382,40.8251062866362,42.7154941111287,1721011.93091074,0.0,1.0
2001-03-06,57.25,59.1,56.52,57.01,783100,41.6248857508445,42.969969395195,41.0941230155063,41.4503884131991,1077059.41268777,0.0,1.0
2001-03-07,57.02,57.94,56.0,57.5,1496400,41.457659135601,42.1265655965752,40.7160454506078,41.8066538108919,2058117.36067676,0.0,1.0
2001-03-08,57.46,57.91,56.95,57.35,877700,41.7775709212843,42.1047534293696,41.4067640787877,41.6975929748635,1207170.28031676,0.0,1.0
2001-03-09,56.66,57.5,55.6,57.46,950500,41.1959131291328,41.8066538108919,40.425216554532,41.7775709212843,1307297.88246676,0.0,1.0
2001-03-12,52.14,55.9,52.0,55.9,1690900,37.9095466034766,40.6433382265888,37.8077564898501,40.6433382265888,2325628.60543193,0.0,1.0
2001-03-13,55.29,55.5,52.75,53.6,1581800,40.1998241600733,40.3525093305131,38.3530606699921,38.9710720741531,2175574.74012196,0.0,1.0
2001-03-14,53.5,54.6,51.85,53.1,1570600,38.8983648501342,39.6981443143426,37.6986956538217,38.6075359540584,2160170.49363735,0.0,1.0
2001-03-15,54.12,55.4,54.05,54.45,1916400,39.3491496390516,40.2798021064941,39.2982545822384,39.5890834783142,2635776.60384988,0.0,1.0
2001-03-16,54.38,55.03,53.4,54.12,1685300,39.5381884215009,40.010785377624,38.8256576261153,39.3491496390516,2317926.48218962,0.0,1.0
2001-03-19,53.94,55.16,52.3,54.63,1508200,39.2182766358176,40.1053047688486,38.0258781619069,39.7199564815483,2074346.83465162,0.0,1.0
2001-03-20,51.7,54.55,51.65,54.0,1634500,37.5896348177932,39.6617907023331,37.5532812057838,39.2619009702289,2248057.22134869,0.0,1.0
2001-03-21,49.2,52.09,49.2,51.05,2684500,35.7719542173197,37.8731929914671,35.7719542173197,37.1170378616701,3692205.32928145,0.0,1.0
2001-03-22,47.84,49.0,46.9,48.45,3464000,34.7831359706621,35.6265397692818,34.099688064884,35.2266500371776,4764313.37702773,0.0,1.0
2001-03-23,51.04,51.5,48.0,48.25,1687000,37.1097671392682,37.4442203697554,34.8994675290924,35.0812355891397,2320264.62674532,0.0,1.0
2001-03-26,51.21,53.09,50.46,51.8,1224000,37.2333694201004,38.6002652316565,36.6880652399584,37.6623420418122,1683464.08010449,0.0,1.0
2001-03-27,54.48,54.85,50.55,51.2,2060000,39.6108956455198,39.8799123743899,36.7535017415754,37.2260986976985,2833281.04984906,0.0,1.0
2001-03-28,54.95,55.5,53.0,53.3,2250300,39.9526195984089,40.3525093305131,38.5348287300395,38.7529504020963,3095015.70217249,0.0,1.0
2001-03-29,53.0,55.1,52.1,54.55,3012000,38.5348287300395,40.0616804344373,37.880463713869,39.6617907023331,4142642.00104144,0.0,1.0
2001-03-30,55.5,55.5,53.34,53.6,2463400,40.3525093305131,40.3525093305131,38.7820332917039,38.9710720741531,3388108.99912532,0.0,1.0
2001-04-02,56.15,56.52,52.9,53.6,2701800,40.8251062866362,41.0941230155063,38.4621215060206,38.9710720741531,3715999.38858359,0.0,1.0
2001-04-03,53.85,56.2,53.84,55.75,1794600,39.1528401342005,40.8614598986457,39.1455694117986,40.5342773905604,2468255.42332967,0.0,1.0
2001-04-04,52.35,54.33,51.61,53.85,1308100,38.0622317739164,39.5018348094914,37.5241983161762,39.1528401342005,1799133.46665415,0.0,1.0
2001-04-05,55.06,55.29,53.31,53.45,1326100,40.0325975448297,40.1998241600733,38.7602211244982,38.8620112381247,1823890.29136157,0.0,1.0
2001-04-06,53.78,55.47,53.59,54.25,1181700,39.1019450773872,40.3306971633074,38.9638013517513,39.4436690302763,1625285.54204206,0.0,1.0
2001-04-09,55.0,55.3,53.79,53.79,1536100,39.9889732104183,40.2070948824752,39.1092157997891,39.1092157997891,2112719.91294813,0.0,1.0
2001-04-10,58.2,58.9,55.59,55.85,2268300,42.3156043790245,42.8245549471571,40.4179458321301,40.6069846145794,3119772.52687991,0.0,1.0
2001-04-11,60.13,61.49,59.65,61.4,3316600,43.7188538025901,44.7076720492477,43.3698591272992,44.6422355476307,4561582.49025699,0.0,1.0
2001-04-12,59.75,60.5,59.05,59.4,1873600,43.4425663513181,43.9878705314602,42.9336157831855,43.1880910672518,2576910.37621223,0.0,1.0
2001-04-16,59.05,60.7,58.6,59.95,1098700,42.9336157831855,44.1332849794981,42.6064332751003,43.587980799356,1511129.07255785,0.0,1.0
2001-04-17,58.39,60.9,58.39,59.05,1649000,42.4537481046605,44.2786994275359,42.4537481046605,42.9336157831855,2268000.21902966,0.0,1.0
2001-04-18,66.0,66.35,60.61,60.65,3652300,47.986767852502,48.2412431365683,44.067848477881,44.0969313674886,5023297.27105035,0.0,1.0
2001-04-19,63.77,65.56,62.51,64.5,3129500,46.3653967568796,47.6668560668187,45.4492857342409,46.8961594922179,4304249.05121487,0.0,1.0
2001-04-20,62.9,63.37,62.31,62.4,2039000,45.7328439079148,46.0745678608038,45.303871286203,45.3693077878201,2804398.0876904,0.0,1.0
2001-04-23,62.36,63.2,61.81,63.0,1223100,45.3402248982125,45.9509655799716,44.9403351661083,45.8055511319337,1682226.23886912,0.0,1.0
2001-04-24,61.4,62.85,60.9,62.3,1171100,44.6422355476307,45.6964902959053,44.2786994275359,45.2966005638011,1610706.52304768,0.0,1.0
2001-04-25,61.96,62.2,60.53,61.4,1295000,45.0493960021367,45.2238933397822,44.0096826986659,44.6422355476307,1781115.99978375,0.0,1.0
2001-04-26,62.77,63.5,61.7,61.9,1020100,45.6383245166902,46.1690872520284,44.8603572196875,45.0057716677254,1403024.27133545,0.0,1.0
2001-04-27,63.99,64.2,63.2,63.7,853400,46.5253526497213,46.6780378201611,45.9509655799716,46.3145017000663,1173748.56696174,0.0,1.0
2001-04-30,62.86,64.95,62.52,64.1,995300,45.7037610183072,47.2233420003031,45.4565564566428,46.6053305961421,1368914.86840523,0.0,1.0
2001-05-01,63.87,63.94,62.05,62.61,886700,46.4381039808985,46.4889990377118,45.1148325037538,45.5219929582599,1219548.69267047,0.0,1.0
2001-05-02,64.44,64.89,63.5,63.87,771200,46.8525351578065,47.1797176658918,46.1690872520284,46.4381039808985,1060692.40079786,0.0,1.0
2001-05-03,63.42,64.9,63.0,64.2,1273500,46.1109214728133,47.1869883882936,45.8055511319337,46.6780378201611,1751545.34804989,0.0,1.0
2001-05-04,65.11,65.6,61.65,62.45,1906600,47.3396735587334,47.6959389564262,44.824003607678,45.4056613998296,2622297.88817583,0.0,1.0
2001-05-07,65.25,65.54,64.8,65.18,1284400,47.460852265674,47.6717893868548,47.1335360431521,47.4099364088373,1765815.31934717,0.026666667,1.0
2001-05-08,64.2,64.87,64.02,64.5,1582800,46.6971144131229,47.1844518999889,46.5661879241142,46.9153252281375,2176060.7968411,0.0,1.0
2001-05-09,63.75,63.75,62.8,63.3,1809400,46.3697981906011,46.3697981906011,45.6787972763882,46.0424819680792,2487594.39335625,0.0,1.0
2001-05-10,63.8,65.05,63.6,64.5,1259200,46.4061666597701,47.3153783889976,46.2606927830938,46.9153252281375,1731169.92379474,0.0,1.0
2001-05-11,63.98,64.9,63.49,63.8,1575200,46.5370931487789,47.2062729814903,46.1806821509217,46.4061666597701,2165612.18548401,0.0,1.0
2001-05-14,63.24,64.46,62.9,63.83,907400,45.9988398050762,46.8862304528023,45.7515342147264,46.4279877412716,1247509.20334446,0.0,1.0
2001-05-15,64.33,64.55,62.43,63.4,1406600,46.7916724329626,46.9516936973066,45.4096706045368,46.1152189064174,1933817.99143081,0.0,1.0
2001-05-16,66.6,66.8,63.21,63.7,1849400,48.4428009332397,48.5882748099161,45.9770187235748,46.333429721432,2542587.08470932,0.0,1.0
2001-05-17,66.77,67.25,66.12,66.42,2108700,48.5664537284146,48.915591032438,48.0936636292163,48.3118744442309,2899077.20640562,0.0,1.0
2001-05-18,66.57,67.0,65.4,66.67,826400,48.4209798517382,48.7337486865925,47.5699576731813,48.4937167900764,1136149.00335449,0.0,1.0
2001-05-21,68.97,69.0,65.97,66.4,1119700,50.166666371855,50.1884874533564,47.984558221709,48.2973270565633,1539382.91270089,0.0,1.0
2001-05-22,72.06,72.58,69.75,70.0,3476300,52.4142377665053,52.7924698458639,50.7340144908929,50.9158568367384,4779277.32376718,0.0,1.0
2001-05-23,69.5,71.77,69.15,70.0,3719200,50.5521721450474,52.2033006453245,50.2975928608637,50.9158568367384,5113220.44200872,0.0,1.0
2001-05-24,68.01,69.7,67.55,69.3,1680800,49.4683917638083,50.6976460217238,49.1338018474526,50.406698268371,2310792.89065612,0.0,1.0
2001-05-25,67.23,67.84,66.85,66.85,785100,48.9010436447703,49.3447389686333,48.6246432790852,48.6246432790852,1079369.04953244,0.0,1.0
2001-05-29,66.6,68.3,66.34,68.2,1034300,48.4428009332397,49.679328884989,48.2536848935604,49.6065919466509,1421973.51666208,0.0,1.0
2001-05-30,65.64,67.34,65.0,66.45,1392500,47.744526325193,48.9810542769424,47.2790099198285,48.3336955257324,1914433.06772885,0.0,1.0
2001-05-31,65.11,66.44,64.94,66.4,1075300,47.3590205520005,48.3264218318986,47.2353677568256,48.2973270565633,1478341.02529898,0.0,1.0
2001-06-01,67.05,67.05,64.7,65.8,1205400,48.7701171557616,48.7701171557616,47.0607991048139,47.8609054265341,1657204.75392485,0.0,1.0
2001-06-04,67.5,67.5,66.02,66.8,930400,49.0974333782835,49.0974333782835,48.0209266908781,48.5882748099161,1279130.00087247,0.0,1.0
2001-06-05,69.0,69.0,67.31,67.4,1099800,50.1884874533564,50.1884874533564,48.9592331954409,49.0246964399453,1512024.04875274,0.0,1.0
2001-06-06,66.25,68.36,66.16,68.35,1417500,48.188221649056,49.722971047992,48.1227584045516,49.7156973541581,1948803.49982452,0.0,1.0
2001-06-07,66.11,66.11,65.12,66.1,1129000,48.0863899353825,48.0863899353825,47.3662942458344,48.0791162415487,1552168.71344048,0.0,1.0
2001-06-08,65.85,66.24,65.45,65.98,585200,47.8972738957032,48.1809479552222,47.6063261423504,47.9918319155429,804543.074495456,0.0,1.0
2001-06-11,65.52,66.97,65.01,65.85,1186500,47.6572419991871,48.711927605091,47.2862836136623,47.8972738957032,1631220.70726053,0.0,1.0
2001-06-12,65.49,65.6,63.28,64.22,1504100,47.6354209176857,47.7154315498577,46.0279345804115,46.7116618007906,2067862.67660392,0.0,1.0
2001-06-13,63.61,65.45,63.34,64.89,1659000,46.2679664769276,47.6063261423504,46.0715767434144,47.1989992876565,2280821.8738687,0.0,1.0
2001-06-14,60.5,62.36,59.8,62.2,2754900,44.0058476946096,45.3587547477001,43.4966891262422,45.242375646359,3787484.13521451,0.0,1.0
2001-06-15,60.25,61.38,59.0,59.0,2943100,43.8240053487641,44.6459327519858,42.9147936195367,42.9147936195367,4046224.74803072,0.0,1.0
2001-06-18,59.23,60.1,58.5,60.0,1981900,43.0820885777145,43.7148999412568,42.5511089278457,43.6421630029186,2724750.37481638,0.0,1.0
2001-06-19,60.12,60.79,59.6,60.3,1622900,43.7294473289245,44.2167848157904,43.3512152495658,43.8603738179332,2231190.96992255,0.0,1.0
2001-06-20,60.51,61.5,60.0,60.3,2012600,44.0131213884434,44.7332170779916,43.6421630029186,43.8603738179332,2766957.26542986,0.0,1.0
2001-06-21,62.9,63.4,60.65,60.9,2301000,45.7515342147264,46.1152189064174,44.1149531021169,44.2967954479624,3163454.57008551,0.0,1.0
2001-06-22,61.93,63.14,61.35,63.14,1206300,45.0459859128459,45.926102866738,44.6241116704843,45.926102866738,1658442.08948029,0.0,1.0
2001-06-25,60.41,62.12,59.6,62.03,1263300,43.9403844501052,45.1841860956884,43.3512152495658,45.1187228511841,1736806.67465843,0.0,1.0
2001-06-26,59.55,59.75,58.6,58.6,1814000,43.3148467803967,43.4603206570731,42.6238458661839,42.6238458661839,2493918.55286186,0.0,1.0
2001-06-27,58.0,61.04,58.0,60.0,3817100,42.1874242361547,44.3986271616359,42.1874242361547,43.6421630029186,5247815.05409536,0.0,1.0
2001-06-28,60.5,61.45,58.35,58.35,3213100,44.0058476946096,44.6968486088225,42.4420035203384,42.4420035203384,4417425.41466396,0.0,1.0
2001-06-29,60.15,61.41,59.8,60.2,2181100,43.7512684104259,44.6677538334872,43.4966891262422,43.787636879595,2998613.97775468,0.0,1.0
2001-07-02,60.98,61.45,60.2,60.6,1583900,44.354984998633,44.6968486088225,43.787636879595,44.0785846329478,2177573.0958533,0.0,1.0
2001-07-03,61.03,61.36,60.68,60.95,924500,44.3913534678021,44.6313853643181,44.1367741836184,44.3331639171315,1271018.5788979,0.0,1.0
2001-07-05,62.0,62.15,60.71,61.03,2139600,45.0969017696826,45.2060071771899,44.1585952651198,44.3913534678021,2941559.06047587,0.0,1.0
2001-07-06,60.12,62.05,59.76,62.0,1359000,43.7294473289245,45.1332702388517,43.467594350907,45.0969017696826,1868376.68872065,0.0,1.0
2001-07-09,59.26,60.3,58.66,60.25,1983900,43.103909659216,43.8603738179332,42.6674880291868,43.8240053487641,2727500.00938403,0.0,1.0
2001-07-10,59.0,59.98,58.6,59.6,1888000,42.9147936195367,43.627615615251,42.6238458661839,43.3512152495658,2595655.03186504,0.0,1.0
2001-07-11,58.94,59.15,57.33,58.9,1879300,42.8711514565337,43.023899027044,41.7000867492888,42.8420566811985,2583694.12149575,0.0,1.0
2001-07-12,63.14,63.3,60.75,61.25,2844400,45.926102866738,46.0424819680792,44.1876900404551,44.5513747321461,3910530.28211702,0.0,1.0
2001-07-13,65.61,65.9,62.85,63.1,2919100,47.7227052436915,47.9336423648723,45.7151657455573,45.8970080914028,4013229.13321888,0.0,1.0
2001-07-16,64.72,66.4,64.12,65.61,1702300,47.0753464924816,48.2973270565633,46.6389248624524,47.7227052436915,2340351.4622584,0.0,1.0
2001-07-17,67.01,67.25,64.4,64.4,2099600,48.7410223804263,48.915591032438,46.8425882897993,46.8425882897993,2886566.36912279,0.0,1.0
2001-07-18,65.48,67.02,64.68,65.7,3023600,47.6281472238519,48.7482960742601,47.0462517171463,47.7881684881959,4156897.53937878,0.0,1.0
2001-07-19,63.29,65.7,62.12,65.6,3419400,46.0352082742453,47.7881684881959,45.1841860956884,47.7154315498577,4701050.22031744,0.0,1.0
2001-07-20,63.43,63.8,62.45,63.75,2104700,46.1370399879188,46.4061666597701,45.4242179922045,46.3697981906011,2893577.93727031,0.0,1.0
2001-07-23,63.53,64.3,63.33,63.6,1429400,46.209776926257,46.7698513514611,46.0643030495806,46.2606927830938,1965163.82550206,0.0,1.0
2001-07-24,62.24,64.47,61.79,63.54,1517100,45.2714704216943,46.8935041466361,44.9441541991724,46.2170506200908,2085735.30129367,0.0,1.0
2001-07-25,62.25,63.55,61.3,63.55,1166100,45.2787441155281,46.2243243139247,44.5877432013152,46.2243243139247,1603174.43467046,0.0,1.0
2001-07-26,62.7,63.13,61.5,62.25,1426000,45.60606033805,45.9188291729042,44.7332170779916,45.2787441155281,1960489.44673705,0.0,1.0
2001-07-27,64.36,64.65,62.4,62.4,918800,46.8134935144641,47.0244306356448,45.3878495230354,45.3878495230354,1263182.12038008,0.0,1.0
2001-07-30,63.17,64.75,62.5,64.36,958500,45.9479239482395,47.097167573983,45.4605864613736,46.8134935144641,1317762.36654801,0.0,1.0
2001-07-31,64.27,65.6,63.17,63.17,1488700,46.7480302699597,47.7154315498577,45.9479239482395,45.9479239482395,2046690.49043299,0.0,1.0
2001-08-01,65.67,66.74,64.0,64.25,1059800,47.7663474066945,48.5446326469132,46.5516405364465,46.733482882292,1457031.35739966,0.0,1.0
2001-08-02,65.9,66.73,65.65,66.3,1151700,47.9336423648723,48.5373589530793,47.7518000190268,48.2245901182251,1583377.06578335,0.0,1.0
2001-08-03,65.69,65.9,64.81,65.9,659800,47.7808947943621,47.9336423648723,47.140809736986,47.9336423648723,907104.443868937,0.0,1.0
2001-08-06,64.95,66.65,64.79,65.9,657200,47.2620379677921,48.4990736035926,47.1456110844226,47.9533225877983,903159.106873234,0.026666667,1.0
2001-08-07,64.3,65.9,64.22,64.9,871300,46.7890537541036,47.9533225877983,46.7308403124189,47.2256545667391,1197386.68566441,0.0,1.0
2001-08-08,62.53,64.2,62.24,64.2,1606600,45.5010813568289,46.7162869519977,45.2900576307218,46.7162869519977,2207874.95602943,0.0,1.0
2001-08-09,62.22,62.54,60.62,62.53,1858400,45.2755042703006,45.5083580370395,44.1112354366059,45.5010813568289,2553911.87494403,0.0,1.0
2001-08-10,62.02,62.44,60.8,62.22,1180800,45.1299706660888,45.4355912349336,44.2422156803966,45.2755042703006,1622718.00577589,0.0,1.0
2001-08-13,62.89,63.17,61.03,62.35,1281200,45.7630418444102,45.9667888903068,44.4095793252402,45.3701011130383,1760693.01236456,0.0,1.0
2001-08-14,64.12,64.4,63.0,63.0,1192700,46.658073510313,46.8618205562095,45.8430853267267,45.8430853267267,1639071.61711459,0.0,1.0
2001-08-15,63.61,64.67,63.05,64.12,961400,46.2869628195728,47.0582909218955,45.8794687277797,46.658073510313,1321206.88580026,0.0,1.0
2001-08-16,62.0,63.37,61.2,63.37,1343700,45.1154173056676,46.1123224945186,44.5332828888202,46.1123224945186,1846583.82821906,0.0,1.0
2001-08-17,61.01,61.81,60.25,61.8,1274000,44.395025964819,44.9771603816663,43.841998268814,44.9698837014557,1750798.39037812,0.0,1.0
2001-08-20,61.84,62.21,61.02,61.15,802800,44.9989904222981,45.26822759009,44.4023026450296,44.4968994877673,1103250.35148788,0.0,1.0
2001-08-21,59.37,62.49,59.33,62.02,1536000,43.201650410282,45.4719746359865,43.1725436894396,45.1299706660888,2110852.69044018,0.0,1.0
2001-08-22,60.25,60.65,58.62,59.9,2566300,43.841998268814,44.1330654772377,42.6558993944876,43.5873144614433,3526745.61163844,0.0,1.0
2001-08-23,60.21,60.8,59.8,60.25,1001500,43.8128915479717,44.2422156803966,43.5145476593374,43.841998268814,1376314.4332525,0.0,1.0
2001-08-24,59.15,60.49,57.7,60.36,3016700,43.041563445649,44.0166385938682,41.9864448151132,43.9220417511305,4145709.1870123,0.0,1.0
2001-08-27,58.78,59.2,58.28,59.2,1694000,42.7723262778571,43.0779468467019,42.4084922673275,43.0779468467019,2327984.67292036,0.0,1.0
2001-08-28,57.4,59.05,56.67,58.95,1986900,41.7681444087955,42.9687966435431,41.2369467534223,42.8960298414371,2730503.39234088,0.0,1.0
2001-08-29,56.68,57.75,56.08,57.4,1790300,41.2442234336329,42.0228282161662,40.8076226209974,41.7681444087955,2460325.24198897,0.0,1.0
2001-08-30,55.24,56.3,54.35,55.9,3013400,40.1963814833077,40.9677095856304,39.548756944565,40.6766423772067,4141174.15193519,0.0,1.0
2001-08-31,55.61,56.2,54.7,55.25,1915100,40.4656186510996,40.8949427835245,39.8034407519357,40.2036581635183,2631832.02308724,0.0,1.0
2001-09-04,52.76,54.57,51.25,53.0,6321700,38.391764791081,39.7088439091981,37.2929860792817,38.5664051161352,8687615.52939824,0.0,1.0
2001-09-05,52.48,53.2,50.75,52.95,3970000,38.1880177451844,38.711938720347,36.9291520687521,38.5300217150822,5455784.62307782,0.0,1.0
2001-09-06,50.24,52.1,49.7,52.1,3108300,36.5580413780119,37.9115038971819,36.16510064664,37.9115038971819,4271590.76672866,0.0,1.0
2001-09-07,48.5,49.85,48.05,48.6,4141400,35.291899021369,36.2742508497988,34.9644484118924,35.3646658234749,5691331.5964772,0.0,1.0
2001-09-10,50.37,51.3,48.1,48.1,3408700,36.6526382207496,37.3293694803346,35.0008318129453,35.0008318129453,4684416.38405173,0.0,1.0
2001-09-17,44.92,46.75,43.5,45.0,3914400,32.6868475059772,34.0184799845155,31.6535589160732,32.7450609476619,5379376.15329366,0.0,1.0
2001-09-18,41.96,45.5,41.65,45.46,3054200,30.5329501636421,33.1088949581915,30.3073730771138,33.0797882373492,4197243.67652501,0.0,1.0
2001-09-19,40.08,42.95,37.57,42.95,3561000,29.1649342840509,31.2533415044907,27.3384875511924,31.2533415044907,4893715.12412597,0.0,1.0
2001-09-20,39.95,40.25,38.15,40.25,2922100,29.0703374413132,29.288637847631,27.7605350034067,29.288637847631,4015704.84813494,0.0,1.0
2001-09-21,40.0,40.0,36.4,40.0,5172000,29.1067208423662,29.1067208423662,26.4871159665532,29.1067208423662,7107636.79359155,0.0,1.0
2001-09-24,43.05,44.2,42.5,43.5,4101500,31.3261083065966,32.1629265308146,30.9258908950141,31.6535589160732,5636498.89963568,0.0,1.0
2001-09-25,42.8,44.6,41.91,43.2,3087700,31.1441913013318,32.4539937392383,30.4965667625892,31.4352585097555,4243281.15382302,0.0,1.0
2001-09-26,43.77,44.58,42.9,44.0,2715600,31.8500292817592,32.4394403788171,31.2169581034377,32.0173929266028,3731921.59255167,0.0,1.0
2001-09-27,43.72,44.53,42.5,44.0,2139200,31.8136458807062,32.4030569777641,30.9258908950141,32.0173929266028,2939802.13241513,0.0,1.0
2001-09-28,46.03,46.55,44.12,44.6,2851700,33.4945590093529,33.8729463803036,32.1047130891299,32.4539937392383,3918957.43315642,0.0,1.0
2001-10-01,46.55,47.25,45.87,46.25,2012700,33.8729463803036,34.382313995045,33.3781321259834,33.6546459739859,2765959.12112563,0.0,1.0
2001-10-02,47.02,47.42,46.0,46.75,2058800,34.2149503502014,34.5060175586251,33.4727289687211,34.0184799845155,2829312.18689991,0.0,1.0
2001-10-03,48.51,48.68,46.15,48.68,2024000,35.2991757015796,35.4228792651596,33.58187917188,35.4228792651596,2781488.18063211,0.0,1.0
2001-10-04,48.05,49.76,47.8,49.76,1901600,34.9644484118924,36.2087607279035,34.7825314066276,36.2087607279035,2613279.60686266,0.0,1.0
2001-10-05,47.0,47.9,45.87,47.9,2111500,34.2003969897803,34.8552982087335,33.3781321259834,34.8552982087335,2901735.32282841,0.0,1.0
2001-10-08,45.39,47.01,45.0,47.01,1455000,33.028851475875,34.2076736699908,32.7450609476619,34.2076736699908,1999538.19309275,0.0,1.0
2001-10-09,45.86,46.8,45.39,46.8,1549600,33.3708554457728,34.0548633855684,33.028851475875,34.0548633855684,2129542.53197012,0.0,1.0
2001-10-10,47.97,48.3,45.5,45.97,1779200,34.9062349702076,35.1463654171571,33.1088949581915,33.4508989280893,2445071.03309321,0.0,1.0
2001-10-11,47.7,50.25,46.9,48.8,3238400,34.7097646045217,36.5653180582225,34.1276301876743,35.5101994276867,4450381.08901138,0.0,1.0
2001-10-12,44.8,47.7,42.55,42.6,7981100,32.5995273434501,34.7097646045217,30.962274296067,30.99865769712,10968051.0466616,0.0,1.0
2001-10-15,42.5,44.85,42.06,44.8,5069400,30.9258908950141,32.6359107445031,30.605716965748,32.5995273434501,6966638.4302848,0.0,1.0
2001-10-16,43.13,45.0,42.38,42.75,3909400,31.3843217482813,32.7450609476619,30.838570732487,31.1078079002788,5372504.8880253,0.0,1.0
2001-10-17,47.89,49.0,47.83,49.0,9372400,34.8480215285229,35.6557330318986,34.8043614472593,35.6557330318986,12880049.3202354,0.0,1.0
2001-10-18,48.65,49.35,47.72,48.35,3286700,35.4010492245279,35.9104168392693,34.7243179649428,35.1827488182101,4516757.51150374,0.0,1.0
2001-10-19,47.67,48.23,45.5,47.75,7443300,34.6879345638899,35.095428655683,33.1088949581915,34.7461480055746,10228977.7543968,0.0,1.0
2001-10-22,47.65,49.05,46.76,47.8,4494800,34.6733812034687,35.6921164329515,34.0257566647261,34.7825314066276,6176992.62564488,0.0,1.0
2001-10-23,47.6,48.38,47.1,47.66,2988400,34.6369978024157,35.2045788588419,34.2731637918862,34.6806578836793,4106817.82559339,0.0,1.0
2001-10-24,45.85,47.75,45.3,47.75,5314500,33.3635787655622,34.7461480055746,32.9633613539797,34.7461480055746,7303467.85373982,0.0,1.0
2001-10-25,44.81,46.35,43.0,45.75,6485600,32.6068040236607,33.7274127760918,31.2897249055436,33.2908119634563,8912855.60489509,0.0,1.0
2001-10-26,46.12,46.68,44.42,44.81,3480200,33.5600491312482,33.9675432230413,32.3230134954476,32.6068040236607,4782675.47738928,0.0,1.0
2001-10-29,44.51,45.61,44.5,45.6,4057100,32.388503617343,33.188938440508,32.3812269371324,33.1816617602974,5575482.06405264,0.0,1.0
2001-10-30,43.56,44.49,43.0,44.49,2939600,31.6972189973368,32.3739502569218,31.2897249055436,32.3739502569218,4039754.27657419,0.0,1.0
2001-10-31,41.31,43.8,41.0,43.6,5972100,30.0599659499537,31.871859322391,29.8343888634253,31.7263257181791,8207176.66183451,0.0,1.0
2001-11-01,43.45,44.2,41.25,41.8,5986100,31.6171755150203,32.1629265308146,30.0163058686901,30.4165232802726,8226416.20458591,0.0,1.0
2001-11-02,44.04,44.54,42.64,43.4,3302100,32.0464996474452,32.4103336579747,31.0277644179623,31.5807921139673,4537921.00853029,0.0,1.0
2001-11-05,44.75,45.2,44.01,44.01,1725200,32.5825484232013,32.9101941615352,32.0437532090523,32.0437532090523,2369449.40577532,0.026666667,1.0
2001-11-06,47.13,47.6,44.5,44.95,3503500,34.3154303281671,34.6576380993158,32.4005230130158,32.7281687513497,4811828.18985268,0.0,1.0
2001-11-07,49.76,50.01,46.75,50.01,4651500,36.2303376433184,36.4123630535038,34.0387517046851,36.4123630535038,6388531.13318102,0.0,1.0
2001-11-08,50.0,54.0,49.66,50.0,4889500,36.4050820370964,39.3174886000641,36.1575274792442,36.4050820370964,6715408.57265155,0.0,1.0
2001-11-09,50.65,51.3,48.81,50.0,2696700,36.8783481035787,37.3516141700609,35.5386410846135,36.4050820370964,3703741.13874004,0.0,1.0
2001-11-12,51.8,52.0,49.15,50.66,2893700,37.7156649904319,37.8612853185803,35.7861956424658,36.8856291199861,3974307.75880597,0.0,1.0
2001-11-13,53.88,54.24,51.9,52.6,3612200,39.2301164031751,39.4922329938422,37.7884751545061,38.2981463030254,4961120.53300581,0.0,1.0
2001-11-14,54.5,54.6,53.63,54.2,3344000,39.6815394204351,39.7543495845093,39.0480909929896,39.4631089282125,4592765.36802265,0.0,1.0
2001-11-15,54.63,55.6,53.2,53.45,3194500,39.7761926337315,40.4824512252512,38.7350072874706,38.9170326976561,4387436.89238887,0.0,1.0
2001-11-16,51.9,53.65,51.1,53.02,4056200,37.7884751545061,39.0626530258045,37.2059938419125,38.603948992137,5570925.50411886,0.0,1.0
2001-11-19,51.85,53.12,50.78,51.9,2905500,37.752070072469,38.6767591562112,36.9730013168751,37.7884751545061,3990514.28731753,0.0,1.0
2001-11-20,51.12,51.86,50.8,51.86,2396900,37.2205558747274,37.7593510888764,36.98756334969,37.7593510888764,3291985.43977676,0.0,1.0
2001-11-21,50.4,51.5,49.66,51.5,2665100,36.6963226933932,37.4972344982093,36.1575274792442,37.4972344982093,3660340.60475992,0.0,1.0
2001-11-23,52.04,52.12,50.35,52.12,1016500,37.8904093842099,37.9486575154693,36.6599176113561,37.9486575154693,1396096.2908478,0.0,1.0
2001-11-26,53.06,53.2,51.75,52.55,1562200,38.6330730577667,38.7350072874706,37.6792599083948,38.2617412209883,2145579.56277661,0.0,1.0
2001-11-27,54.45,55.0,52.81,52.81,2820900,39.645134338398,40.0455902408061,38.4510476475812,38.4510476475812,3874321.71849734,0.0,1.0
2001-11-28,52.04,54.21,52.0,54.21,1778000,37.8904093842099,39.4703899446199,37.8612853185803,39.4703899446199,2441966.75369147,0.0,1.0
2001-11-29,51.5,52.5,51.5,52.04,2321600,37.4972344982093,38.2253361389512,37.4972344982093,37.8904093842099,3188565.81291908,0.0,1.0
2001-11-30,50.03,51.2,50.0,50.2,3406700,36.4269250863187,37.2788040059867,36.4050820370964,36.5507023652448,4678879.71867308,0.0,1.0
2001-12-03,48.55,49.41,48.2,49.41,2979700,35.3493346580206,35.9755020690587,35.0944990837609,35.9755020690587,4092423.13609363,0.0,1.0
2001-12-04,50.15,50.25,48.74,49.25,2823100,36.5142972832077,36.5871074472819,35.4876739697616,35.85900580654,3877343.27466051,0.0,1.0
2001-12-05,51.35,52.5,50.05,50.05,1798000,37.388019252098,38.2253361389512,36.4414871191335,36.4414871191335,2469435.44608395,0.0,1.0
2001-12-06,53.51,53.9,51.45,53.9,2081000,38.9607187961006,39.2446784359899,37.4608294161722,39.2446784359899,2858117.44343754,0.0,1.0
2001-12-07,52.07,52.85,51.45,52.85,2311000,37.9122524334322,38.4801717132109,37.4608294161722,38.4801717132109,3174007.40595106,0.0,1.0
2001-12-10,50.1,51.94,50.0,51.5,1808100,36.4778922011706,37.8175992201358,36.4050820370964,37.4972344982093,2483307.13574215,0.0,1.0
2001-12-11,51.08,52.25,50.7,51.0,2622100,37.1914318090977,38.0433107287658,36.9147531856158,37.1331836778383,3601282.91611609,0.0,1.0
2001-12-12,49.53,50.55,48.5,50.45,3516000,36.0628742659477,36.8055379395045,35.3129295759835,36.7327277754303,4828996.12259798,0.0,1.0
2001-12-13,48.3,49.88,48.25,49.1,2299800,35.1673092478351,36.3177098402074,35.130904165798,35.7497905604287,3158624.93821128,0.0,1.0
2001-12-14,47.89,49.0,46.5,48.4,2486900,34.8687875751309,35.6769803963545,33.8567262944997,35.2401194119093,3415594.55554293,0.0,1.0
2001-12-17,48.95,49.83,47.9,48.0,1462000,35.6405753143174,36.2813047581703,34.8760685915384,34.9488787556126,2007961.41389029,0.0,1.0
2001-12-18,50.08,50.7,49.48,49.63,1829700,36.4633301683558,36.9147531856158,36.0264691839106,36.1356844300219,2512973.32352603,0.0,1.0
2001-12-19,51.7,52.2,49.9,50.09,2115800,37.6428548263577,38.0069056467287,36.3322718730222,36.4706111847632,2905912.96820046,0.0,1.0
2001-12-20,51.3,52.5,51.12,51.71,2348000,37.3516141700609,38.2253361389512,37.2205558747274,37.6501358427651,3224824.48687715,0.0,1.0
2001-12-21,50.35,51.55,50.22,51.55,2123300,36.6599176113561,37.5336395802464,36.5652643980596,37.5336395802464,2916213.72784764,0.0,1.0
2001-12-24,50.38,50.82,50.3,50.4,376900,36.6817606605783,37.0021253825048,36.623512529319,36.6963226933932,517647.508136286,0.0,1.0
2001-12-26,51.34,51.71,50.25,50.35,1385600,37.3807382356906,37.6501358427651,36.5871074472819,36.6599176113561,1903031.00895101,0.0,1.0
2001-12-27,52.8,53.29,51.3,51.3,1255400,38.4437666311738,38.8005364351374,37.3516141700609,37.3516141700609,1724209.82147597,0.0,1.0
2001-12-28,54.73,55.06,52.8,52.8,2214200,39.8490027978057,40.0892763392506,38.4437666311738,38.4437666311738,3041058.93477146,0.0,1.0
2001-12-31,53.95,55.2,53.88,54.73,1836400,39.281083518027,40.1912105689544,39.2301164031751,39.8490027978057,2522175.33547751,0.0,1.0
2002-01-02,53.12,54.15,52.2,54.15,1951800,38.6767591562112,39.4267038461754,38.0069056467287,39.4267038461754,2680669.69058212,0.0,1.0
2002-01-03,53.36,53.98,52.7,53.98,1944000,38.8515035499893,39.3029265672493,38.3709564670996,39.3029265672493,2669956.90054905,0.0,1.0
2002-01-04,56.9,57.05,54.75,57.05,3416400,41.4289833582157,41.538198604327,39.8635648306206,41.538198604327,4692202.03448343,0.0,1.0
2002-01-07,55.3,57.8,55.15,56.0,3080400,40.2640207330286,42.0842748348835,40.1548054869173,40.773691881548,4230728.00228977,0.0,1.0
2002-01-08,54.41,55.3,53.81,55.3,3797500,39.6160102727683,40.2640207330286,39.1791492883232,40.2640207330286,5215617.96802214,0.0,1.0
2002-01-09,54.2,54.86,53.8,54.65,2122000,39.4631089282125,39.9436560111022,39.1718682719157,39.7907546665464,2914428.26284213,0.0,1.0
2002-01-10,53.45,54.95,53.0,54.15,2632200,38.9170326976561,40.009185158769,38.5893869593222,39.4267038461754,3615154.60577429,0.0,1.0
2002-01-11,52.42,53.41,52.2,53.4,2088100,38.1670880076919,38.8879086320264,38.0069056467287,38.880627615619,2867868.82923687,0.0,1.0
2002-01-14,52.3,53.0,51.9,52.22,1801000,38.0797158108028,38.5893869593222,37.7884751545061,38.0214676795435,2473555.74994283,0.0,1.0
2002-01-15,53.55,54.49,52.25,52.4,2831500,38.9898428617303,39.6742584040277,38.0433107287658,38.152525974877,3888880.12546535,0.0,1.0
2002-01-16,54.36,55.5,52.86,53.6,4675500,39.5796051907312,40.409641061177,38.4874527296183,39.0262479437674,6421493.56405201,0.0,1.0
2002-01-17,55.4,55.9,54.35,54.75,2818000,40.3368308971028,40.7008817174738,39.5723241743238,39.8635648306206,3870338.75810043,0.0,1.0
2002-01-18,54.84,55.35,54.5,54.75,2509500,39.9290939782873,40.3004258150657,39.6815394204351,39.8635648306206,3446634.17794643,0.0,1.0
2002-01-22,53.16,54.48,53.1,54.0,2323000,38.7058832218409,39.6669773876202,38.6621971233964,39.3174886000641,3190488.62138655,0.0,1.0
2002-01-23,52.0,53.49,52.0,53.49,2612800,37.8612853185803,38.9461567632857,37.8612853185803,38.9461567632857,3588509.97415358,0.0,1.0
2002-01-24,52.7,53.5,52.05,52.05,2287900,38.3709564670996,38.9534377796932,37.8976904006174,37.8976904006174,3142281.06623775,0.0,1.0
2002-01-25,53.25,53.43,52.65,52.65,1577400,38.7714123695077,38.9024706648412,38.3345513850625,38.3345513850625,2166455.7689949,0.0,1.0
2002-01-28,51.26,52.15,50.55,52.15,4242200,37.3224901044312,37.9705005646916,36.8055379395045,37.9705005646916,5826384.34336894,0.0,1.0
2002-01-29,47.11,51.26,46.75,51.26,6817300,34.3008682953522,37.3224901044312,34.0387517046851,37.3224901044312,9363115.8323627,0.0,1.0
2002-01-30,47.9,49.08,44.86,47.5,8720300,34.8760685915384,35.7352285276138,32.6626396036829,34.5848279352416,11976761.9135071,0.0,1.0
2002-01-31,50.17,50.17,47.87,48.02,3481200,36.5288593160225,36.5288593160225,34.8542255423161,34.9634407884274,4781200.59783507,0.0,1.0
2002-02-01,48.41,49.4,47.26,49.4,5172500,35.2474004283167,35.9682210526513,34.4100835414635,35.9682210526513,7104090.57000514,0.0,1.0
2002-02-04,45.56,47.46,45.05,47.45,4832500,33.1723107522023,34.5557038696119,32.8009789154239,34.5484228532045,6637122.79933297,0.0,1.0
2002-02-05,44.55,46.01,43.7,45.6,4410700,32.4369280950529,33.4999564905361,31.8180417004223,33.2014348178319,6057808.07677557,0.0,1.0
2002-02-06,44.42,45.0,43.01,44.9,4791500,32.3616909257523,32.7842433961921,31.3344512993382,32.7113895219783,6576863.69010559,0.026666667,1.0
2002-02-07,46.16,47.75,43.5,43.95,4802100,33.6293483370717,34.7877249370705,31.6914352829857,32.0192777169476,6591413.36246605,0.0,1.0
2002-02-08,47.52,47.82,46.16,46.16,3133400,34.6201610263788,34.8387226490201,33.6293483370717,33.6293483370717,4300938.05417446,0.0,1.0
2002-02-11,45.68,46.76,45.05,46.75,5094500,33.2796497408456,34.0664715823543,32.820670333299,34.0591861949329,6992764.70191861,0.0,1.0
2002-02-12,47.6,48.34,46.5,46.75,4064300,34.6784441257498,35.2175627949317,33.8770515093985,34.0591861949329,5578701.2617544,0.0,1.0
2002-02-13,48.75,49.2,48.25,48.3,2658600,35.5162636792081,35.84410611317,35.1519943081393,35.1884212452462,3649222.54127408,0.0,1.0
2002-02-14,47.46,49.13,47.25,48.25,2994500,34.5764487018506,35.7931084012204,34.4234555660017,35.1519943081393,4110282.44182849,0.0,1.0
2002-02-15,45.99,47.9,45.36,47.9,4105600,33.5054967509083,34.8970057483911,33.0465173433616,34.8970057483911,5635390.07953617,0.0,1.0
2002-02-19,45.38,46.35,45.01,45.35,2430900,33.0610881182044,33.7677706980778,32.7915287836135,33.0392319559402,3336679.10764431,0.0,1.0
2002-02-20,46.71,46.84,44.5,46.84,2183600,34.0300446452474,34.1247546817253,32.4199740251233,34.1247546817253,2997232.5062537,0.0,1.0
2002-02-21,44.9,46.79,44.54,46.45,2645600,32.7113895219783,34.0883277446184,32.4491155748088,33.8406245722916,3631378.60347352,0.0,1.0
2002-02-22,44.09,45.2,43.19,45.05,3494400,32.1212731408469,32.9299511446196,31.465588272923,32.820670333299,4796450.48078994,0.0,1.0
2002-02-25,47.0,47.0,44.15,44.15,2674100,34.2413208804673,34.2413208804673,32.1649854653751,32.1649854653751,3670498.00557474,0.0,1.0
2002-02-26,47.38,47.65,45.75,46.9,2458300,34.5181656024796,34.7148710628567,33.3306474527953,34.1684670062535,3374288.63808548,0.0,1.0
2002-02-27,48.9,49.9,48.1,48.25,3261400,35.6255444905287,36.3540832326663,35.0427134968186,35.1519943081393,4476632.21097995,0.0,1.0
2002-02-28,49.27,50.3,49.04,49.1,3114700,35.8951038251196,36.6454987295214,35.727539914428,35.7712522389562,4275270.23595366,0.0,1.0
2002-03-01,50.59,51.0,48.85,49.45,2170800,36.8567749647413,37.1554758490177,35.5891175534218,36.0262407987044,2979663.09057315,0.0,1.0
2002-03-04,55.2,55.43,52.45,52.5,5637900,40.2153385659956,40.3829024766873,38.2118570251172,38.2482839622241,7738641.30198192,0.0,1.0
2002-03-05,56.2,57.7,54.51,54.6,6296800,40.9438773081332,42.0366854213396,39.7126468339207,39.7782153207131,8643054.42635019,0.0,1.0
2002-03-06,57.1,57.45,55.77,55.85,3472800,41.5995621760571,41.8545507358052,40.6306056490141,40.6888887483851,4766802.09182901,0.0,1.0
2002-03-07,58.19,58.45,57.6,58.2,4739000,42.393669404987,42.5830894779428,41.9638315471259,42.4009547924084,6504801.63360335,0.0,1.0
2002-03-08,58.46,60.2,57.82,60.0,5095100,42.5903748653642,43.8580322766836,42.1241100703961,43.7123245282561,6993588.26827863,0.0,1.0
2002-03-11,60.87,61.4,58.8,58.8,5468000,44.3461532339158,44.7322787672487,42.838078037691,42.838078037691,7505434.76103463,0.0,1.0
2002-03-12,61.04,61.65,59.8,61.65,4910300,44.4700048200792,44.9144134527831,43.5666167798286,44.9144134527831,6739929.8293907,0.0,1.0
2002-03-13,59.6,60.6,59.4,60.4,3936400,43.4209090314011,44.1494477735387,43.2752012829735,44.0037400251111,5403144.3660089,0.0,1.0
2002-03-14,59.77,60.25,59.19,60.25,2615500,43.5447606175645,43.8944592137905,43.1222081471246,43.8944592137905,3590063.02441223,0.0,1.0
2002-03-15,62.05,62.15,59.98,60.0,2054600,45.2058289496382,45.2786828238519,43.6977537534134,43.7123245282561,2820165.73884816,0.0,1.0
2002-03-18,62.48,63.3,61.75,62.06,2696100,45.5191006087574,46.1165023773102,44.9872673269969,45.2131143370596,3700695.43877568,0.0,1.0
2002-03-19,63.81,64.1,62.65,62.8,2997900,46.4880571358004,46.6993333710203,45.6429521949207,45.7522330062414,4114949.31786864,0.0,1.0
2002-03-20,62.15,63.49,62.0,63.3,2061200,45.2786828238519,46.2549247383163,45.1694020125313,46.1165023773102,2829224.96880845,0.0,1.0
2002-03-21,62.27,62.37,60.75,62.37,1871100,45.3661074729085,45.4389613471222,44.2587285848593,45.4389613471222,2568291.69374029,0.0,1.0
2002-03-22,63.37,63.8,61.81,62.27,2243500,46.1675000892598,46.480771748379,45.0309796515252,45.3661074729085,3079451.88119627,0.0,1.0
2002-03-25,60.54,63.55,60.34,63.25,2874000,44.1057354490104,46.2986370628446,43.9600277005829,46.0800754402033,3944882.86452332,0.0,1.0
2002-03-26,62.75,63.03,60.57,60.57,2962800,45.7158060691345,45.919796916933,44.1275916112745,44.1275916112745,4066770.68580713,0.0,1.0
2002-03-27,63.92,63.92,62.52,63.92,1968400,46.5681963974355,46.5681963974355,45.5482421584429,46.5681963974355,2701846.70512446,0.0,1.0
2002-03-28,63.85,64.91,62.95,63.92,1734900,46.5171986854859,47.2894497521517,45.861513817562,46.5681963974355,2381342.13001444,0.0,1.0
2002-04-01,63.6,65.0,62.45,65.0,1388900,46.3350639999515,47.3550182389441,45.4972444464932,47.3550182389441,1906418.8623996,0.0,1.0
2002-04-02,63.99,64.99,63.15,63.35,2952000,46.6191941093851,47.3477328515227,46.0072215659895,46.1529293144171,4051946.49132667,0.0,1.0
2002-04-03,61.95,63.9,60.8,63.89,2868000,45.1329750754244,46.5536256225927,44.2951555219662,46.5463402351714,3936647.20092307,0.0,1.0
2002-04-04,61.74,62.1,60.9,61.0,2287800,44.9799819395755,45.2422558867451,44.3680093961799,44.4408632703937,3140258.53077817,0.0,1.0
2002-04-05,61.46,63.15,61.25,62.1,2762000,44.775991091777,46.0072215659895,44.6229979559281,45.2422558867451,3791150.47731852,0.0,1.0
2002-04-08,62.76,62.8,60.95,61.0,1936800,45.7230914565559,45.7522330062414,44.4044363332868,44.4408632703937,2658472.21016311,0.0,1.0
2002-04-09,63.0,64.39,62.76,63.1,2032100,45.8979407546689,46.9106096062402,45.7230914565559,45.9707946288827,2789282.0003472,0.0,1.0
2002-04-10,64.4,64.44,63.17,64.0,2042200,46.9178949936616,46.9470365433471,46.0217923408323,46.6264794968065,2803145.36740763,0.0,1.0
2002-04-11,62.28,65.0,61.6,64.4,3164000,45.3733928603298,47.3550182389441,44.8779865156763,46.9178949936616,4342939.93853577,0.0,1.0
2002-04-12,62.45,63.43,62.2,62.8,2158700,45.4972444464932,46.2112124137881,45.3151097609588,45.7522330062414,2963054.50231263,0.0,1.0
2002-04-15,61.97,63.35,61.75,63.0,1231700,45.1475458502672,46.1529293144171,44.9872673269969,45.8979407546689,1690644.47607285,0.0,1.0
2002-04-16,63.76,63.99,62.5,62.5,2077600,46.4516301986935,46.6191941093851,45.5336713836001,45.5336713836001,2851735.78264915,0.0,1.0
2002-04-17,63.91,66.5,63.17,63.76,9603900,46.5609110100141,48.4478263521505,46.0217923408323,46.4516301986935,13182414.9417521,0.0,1.0
2002-04-18,65.09,65.16,63.8,64.0,6550800,47.4205867257365,47.4715844376861,46.480771748379,46.6264794968065,8991697.51876109,0.0,1.0
2002-04-19,65.75,65.8,64.65,65.4,2677300,47.9014222955473,47.9378492326542,47.100029679196,47.6464337357992,3674890.35949488,0.0,1.0
2002-04-22,64.98,65.84,64.52,65.0,2912800,47.3404474641014,47.9669907823397,47.0053196427181,47.3550182389441,3998140.15580498,0.0,1.0
2002-04-23,65.5,66.06,64.56,64.7,2715800,47.7192876100129,48.12726930561,47.0344611924036,47.1364566163028,3727735.86759653,0.0,1.0
2002-04-24,64.4,65.85,63.9,65.45,3392400,46.9178949936616,47.9742761697611,46.5536256225927,47.682860672906,4656444.19958556,0.0,1.0
2002-04-25,62.88,64.41,62.54,64.41,3273000,45.8105161056124,46.9251803810829,45.5628129332856,46.9251803810829,4492554.49394044,0.0,1.0
2002-04-26,62.05,63.6,61.9,63.12,2306100,45.2058289496382,46.3350639999515,45.0965481383175,45.9853654037254,3165377.30475895,0.0,1.0
2002-04-29,58.75,62.05,58.55,62.0,4859700,42.8016511005841,45.2058289496382,42.6559433521566,45.1694020125313,6670475.73302853,0.0,1.0
2002-04-30,59.89,60.3,59.07,59.07,3957300,43.632185266621,43.9308861508974,43.0347834980681,43.0347834980681,5431831.9275498,0.0,1.0
2002-05-01,59.3,59.74,57.2,59.55,3527700,43.2023474087598,43.5229044553003,41.6724160502708,43.3844820942942,4842158.41377137,0.0,1.0
2002-05-02,60.54,60.7,58.94,59.31,3161700,44.1057354490104,44.2223016477524,42.9400734615902,43.2096327961812,4339782.93415567,0.0,1.0
2002-05-03,59.74,60.2,59.25,60.0,2376700,43.5229044553003,43.8580322766836,43.1659204716529,43.7123245282561,3262283.61312198,0.0,1.0
2002-05-06,57.4,60.16,57.4,59.55,2271900,41.8375514987315,43.8492525812489,41.8375514987315,43.4046374869244,3116985.94512525,0.026666667,1.0
2002-05-07,58.3,59.27,57.81,58.15,2228600,42.4935409821611,43.2005518698574,42.1363911522939,42.3842094015895,3057579.5049545,0.0,1.0
2002-05-08,62.51,62.7,59.95,60.0,2957000,45.562114010204,45.700600678928,43.6961883684487,43.7326322286392,4056924.79410861,0.0,1.0
2002-05-09,60.52,62.0,60.5,61.9,1688200,44.1116483746208,45.1903866362605,44.0970708305446,45.1174989158795,2316165.18005213,0.0,1.0
2002-05-10,60.3,61.99,60.0,60.53,3007200,43.9512953897824,45.1830978642224,43.7326322286392,44.1189371466589,4125797.84945669,0.0,1.0
2002-05-13,62.02,62.38,60.63,61.25,1961600,45.2049641803367,45.4673599737086,44.1918248670399,44.6437287334025,2691262.65678846,0.0,1.0
2002-05-14,64.65,64.93,62.95,64.25,2604200,47.1219112263588,47.3259968434257,45.8828199798807,46.8303603448345,3572892.64417235,0.0,1.0
2002-05-15,64.47,64.47,63.35,64.25,1767400,46.9907133296728,46.9907133296728,46.1743708614049,46.8303603448345,2424825.45860926,0.0,1.0
2002-05-16,63.95,64.34,62.52,64.3,2755300,46.6116971836913,46.8959592931775,45.5694027822421,46.866804205025,3780197.79682363,0.0,1.0
2002-05-17,64.2,64.32,63.1,63.95,1906000,46.793916484644,46.8813817491012,45.9921515604522,46.6116971836913,2614980.94608421,0.0,1.0
2002-05-20,62.79,64.43,62.71,64.2,1723600,45.766199627271,46.9615582415204,45.7078894509661,46.793916484644,2364733.03183145,0.0,1.0
2002-05-21,62.0,63.7,61.44,63.6,2021500,45.1903866362605,46.4294778827386,44.7822154021266,46.3565901623576,2773443.85231335,0.0,1.0
2002-05-22,62.35,62.4,61.24,61.75,1180300,45.4454936575943,45.4819375177848,44.6364399613644,45.0081673353079,1619339.98460818,0.0,1.0
2002-05-23,63.34,63.35,61.89,62.36,1348700,46.1670820893668,46.1743708614049,45.1102101438414,45.4527824296324,1850380.27386347,0.0,1.0
2002-05-24,63.45,63.75,62.88,63.09,1053000,46.247258581786,46.4659217429292,45.8317985756139,45.9848627884141,1444687.79445261,0.0,1.0
2002-05-28,61.61,63.6,61.53,63.4,1986400,44.9061245267744,46.3565901623576,44.8478143504695,46.2108147215954,2725287.59249826,0.0,1.0
2002-05-29,62.24,62.9,61.41,61.5,1613200,45.3653171651751,45.8463761196901,44.7603490860122,44.8259480343552,2213267.18899426,0.0,1.0
2002-05-30,62.07,62.24,61.45,62.0,1539400,45.2414080405273,45.3653171651751,44.7895041741647,45.1903866362605,2112015.5657933,0.0,1.0
2002-05-31,62.44,63.0,61.7,61.75,1381100,45.5110926059372,45.9192638400712,44.9717234751173,45.0081673353079,1894832.20600048,0.0,1.0
2002-06-03,60.53,62.85,60.52,62.1,1613600,44.1189371466589,45.8099322594996,44.1116483746208,45.2632743566416,2213815.9782799,0.0,1.0
2002-06-04,59.23,60.55,58.55,60.45,3303400,43.171396781705,44.1335146907351,42.6757602831138,44.060626970354,4532176.31547461,0.0,1.0
2002-06-05,60.45,60.74,59.25,59.25,1777400,44.060626970354,44.2720013594591,43.1859743257812,43.1859743257812,2438545.19075031,0.0,1.0
2002-06-06,59.78,60.63,59.49,60.5,1718300,43.5722792438009,44.1918248670399,43.3609048546958,44.0970708305446,2357461.5737967,0.0,1.0
2002-06-07,60.0,60.19,58.27,59.0,1925600,43.7326322286392,43.8711188973632,42.4716746660468,43.0037550248286,2641871.62108067,0.0,1.0
2002-06-10,59.8,60.15,58.58,60.1,1666700,43.5868567878771,43.8419638092108,42.6976265992281,43.8055199490203,2286667.75594888,0.0,1.0
2002-06-11,58.99,61.24,58.84,60.3,1794600,42.9964662527905,44.6364399613644,42.8871346722189,43.9512953897824,2462143.13003291,0.0,1.0
2002-06-12,57.0,59.2,56.38,59.1,4014000,41.5460006172073,43.1495304655907,41.0940967508447,43.0766427452096,5507100.48141764,0.0,1.0
2002-06-13,55.27,57.1,54.61,57.1,3994500,40.2850430546148,41.6188883375883,39.8039841000998,41.6188883375883,5480347.0037426,0.0,1.0
2002-06-14,55.63,55.74,52.0,54.2,3653300,40.5474388479867,40.6276153404058,37.901614598154,39.5051444465374,5012229.74308996,0.0,1.0
2002-06-17,59.6,59.6,56.8,56.9,3582400,43.441081347115,43.441081347115,41.4002251764451,41.4731128968262,4914956.84220991,0.0,1.0
2002-06-18,59.79,60.09,58.8,59.0,2655100,43.579568015839,43.7982311769822,42.8579795840664,43.0037550248286,3642726.0807703,0.0,1.0
2002-06-19,58.72,59.35,58.3,59.0,2835800,42.7996694077616,43.2588620461623,42.4935409821611,43.0037550248286,3890641.64055908,0.0,1.0
2002-06-20,57.05,58.72,56.95,58.72,2878600,41.5824444773978,42.7996694077616,41.5095567570167,42.7996694077616,3949362.09412278,0.0,1.0
2002-06-21,57.35,57.4,56.24,56.8,2135700,41.801107638541,41.8375514987315,40.9920539423112,41.4002251764451,2930123.19336414,0.0,1.0
2002-06-24,58.04,59.0,55.23,56.6,2576000,42.3040329091703,43.0037550248286,40.2558879664624,41.254449735683,3534202.9995346,0.0,1.0
2002-06-25,57.56,59.98,57.5,58.04,2031500,41.9541718513412,43.718054684563,41.9104392191126,42.3040329091703,2787163.5844544,0.0,1.0
2002-06-26,56.8,57.1,55.61,56.45,2648400,41.4002251764451,41.6188883375883,40.5328613039105,41.1451181551114,3633533.8602358,0.0,1.0
2002-06-27,59.1,59.25,57.25,57.85,2676800,43.0766427452096,43.1859743257812,41.7282199181599,42.1655462404463,3672497.89951639,0.0,1.0
2002-06-28,61.05,61.9,59.0,59.11,3068400,44.4979532926404,45.1174989158795,43.0037550248286,43.0839315172477,4209762.61015992,0.0,1.0
2002-07-01,58.53,61.1,58.28,60.8,2861900,42.6611827390376,44.5343971528309,42.4789634380849,44.3157339916877,3926450.14144722,0.0,1.0
2002-07-02,56.75,58.54,56.7,58.54,2676200,41.3637813162546,42.6684715110757,41.3273374560641,42.6684715110757,3671674.71558792,0.0,1.0
2002-07-03,57.48,57.48,54.91,56.0,2423800,41.8958616750364,41.8958616750364,40.022647261243,40.8171234133966,3325388.6763478,0.0,1.0
2002-07-05,59.95,60.3,57.9,58.1,1062800,43.6961883684487,43.9512953897824,42.2019901006368,42.347765541399,1458133.13195084,0.0,1.0
2002-07-08,58.03,60.65,57.76,59.6,2865100,42.2967441371322,44.2064024111161,42.0999472921034,43.441081347115,3930840.45573237,0.0,1.0
2002-07-09,55.45,58.0,55.45,57.6,3166900,40.4162409513008,42.2748778210179,40.4162409513008,41.9833269394937,4344901.97174926,0.0,1.0
2002-07-10,51.41,56.8,51.35,56.04,9166900,37.4715770479057,41.4002251764451,37.4278444156771,40.846278501549,12576741.2563795,0.0,1.0
2002-07-11,50.42,51.62,48.64,51.6,8591300,36.7499886161332,37.6246412607059,35.4525871933502,37.6100637166297,11787033.4743407,0.0,1.0
2002-07-12,51.5,52.59,49.55,50.8,4496800,37.5371759962487,38.3316521484023,36.1158654488179,37.0269619535812,6169489.14918756,0.0,1.0
2002-07-15,51.11,51.15,48.2,51.1,4137000,37.2529138867625,37.2820689749149,35.1318812236735,37.2456251147244,5675853.18675257,0.0,1.0
2002-07-16,50.6,51.91,49.32,50.75,4018300,36.8811865128191,37.836015649811,35.9482236919414,36.9905180933907,5512999.9662383,0.0,1.0
2002-07-17,30.48,41.75,29.99,38.25,42710700,22.2161771721487,30.4306232590948,21.8590273422815,27.8795530457575,58597936.3556764,0.0,1.0
2002-07-18,33.31,34.2,30.0,30.4,19137700,24.2788996589329,24.9276003703244,21.8663161143196,22.1578669958439,26256411.7795781,0.0,1.0
2002-07-19,35.21,37.2,33.15,33.48,9753600,25.6637663461731,27.1142319817563,24.1622793063232,24.4028087835807,13381677.941095,0.0,1.0
2002-07-22,34.1,37.0,34.1,35.75,9413900,24.8547126499433,26.9684565409942,24.8547126499433,26.0573600362309,12915618.6402635,0.0,1.0
2002-07-23,30.99,34.55,30.2,34.31,8538700,22.5879045460922,25.1827073916581,22.0120915550817,25.0077768627435,11714867.6832787,0.0,1.0
2002-07-24,33.31,34.0,26.55,28.0,11891400,24.2788996589329,24.7818249295622,19.3516897611729,20.4085617066983,16314682.2782087,0.0,1.0
2002-07-25,32.39,34.36,30.99,32.5,7287700,23.6083326314271,25.0442207229341,22.5879045460922,23.6885091238462,9998529.19243332,0.0,1.0
2002-07-26,30.5,33.75,30.25,33.75,9583400,22.2307547162249,24.5996056286096,22.0485354152723,24.5996056286096,13148168.1000543,0.0,1.0
2002-07-29,29.35,32.35,28.4,30.5,10424700,21.3925459318427,23.5791775432746,20.7001125882226,22.2307547162249,14302409.1650808,0.0,1.0
2002-07-30,29.93,30.4,27.55,29.5,11051900,21.8152947100529,22.1578669958439,20.0805669649835,21.5018775124143,15162910.7649675,0.0,1.0
2002-07-31,31.7,31.78,30.07,30.13,6900700,23.1054073607977,23.1637175371026,21.9173375185864,21.961070150815,9467575.55857469,0.0,1.0
2002-08-01,30.0,31.8,29.76,31.8,4108500,21.8663161143196,23.1782950811788,21.6913855854051,23.1782950811788,5636751.95015058,0.0,1.0
2002-08-02,28.6,30.12,28.02,30.05,3484500,20.8458880289847,21.9537813787769,20.4231392507745,21.9027599745101,4780640.66454903,0.0,1.0
2002-08-05,24.7,28.88,24.2,28.65,9431300,18.0032669341231,21.0499736460517,17.6388283322178,20.8823318891752,12939490.9741889,0.0,1.0
2002-08-06,26.71,27.55,25.35,25.89,8435600,19.4877468394605,20.100614954217,18.4954841774737,18.8894708226743,11561874.1281964,0.026666667,1.0
2002-08-07,25.28,27.5,24.05,26.72,12086600,18.4444118345773,20.064134709291,17.5469978093981,19.4950428884457,16565952.3730214,0.0,1.0
2002-08-08,27.7,28.35,24.25,26.25,8812300,20.2100556889949,20.6842988730327,17.6929187891021,19.1521285861414,12078180.9687403,0.0,1.0
2002-08-09,29.1,29.59,26.92,27.4,5487100,21.2315025469225,21.5890089471971,19.6409638681496,19.991174219439,7520645.77846587,0.0,1.0
2002-08-12,28.88,28.95,27.31,28.25,4513600,21.0709894692482,21.1220618121445,19.9255097785723,20.6113383831808,6186361.9736625,0.0,1.0
2002-08-13,29.2,30.08,28.57,29.1,5012700,21.3044630367745,21.9465153474718,20.8448119507071,21.2315025469225,6870430.84575018,0.0,1.0
2002-08-14,31.05,31.1,26.3,26.8,9125500,22.6542320990359,22.6907123439618,19.1886088310674,19.5534112803272,12507454.4023966,0.0,1.0
2002-08-15,32.75,33.1,30.9,31.2,6615900,23.8945604265193,24.1499221410012,22.5447913642579,22.7636728338138,9067784.51381465,0.0,1.0
2002-08-16,32.5,33.4,31.2,32.1,4067600,23.7121592018894,24.3688036105571,22.7636728338138,23.4203172424815,5575072.21820046,0.0,1.0
2002-08-19,34.8,35.2,31.65,32.0,5526600,25.3902504684846,25.6820924278925,23.0919950381477,23.3473567526295,7574784.66936442,0.0,1.0
2002-08-20,34.98,35.4,33.7,34.55,3418900,25.5215793502182,25.8280134075964,24.587685080113,25.2078492438547,4685960.86311475,0.0,1.0
2002-08-21,35.28,35.89,34.4,35.1,3245400,25.7404608197741,26.1855198078711,25.0984085090768,25.6091319380405,4448160.92461102,0.0,1.0
2002-08-22,37.18,38.0,34.9,35.65,5585700,27.1267101269615,27.7249861437476,25.4632109583366,26.0104146322264,7655787.41498729,0.0,1.0
2002-08-23,36.06,37.05,35.82,36.95,3109700,26.3095526406194,27.0318614901539,26.1344474649747,26.9589010003019,4262169.84878995,0.0,1.0
2002-08-26,36.63,36.85,35.15,36.3,2711800,26.7254274327756,26.88594051045,25.6456121829665,26.4846578162641,3716806.18578917,0.0,1.0
2002-08-27,35.8,37.61,35.5,37.25,3043600,26.1198553670043,27.4404402333249,25.9009738974484,27.1777824698578,4171572.86933694,0.0,1.0
2002-08-28,35.33,35.58,34.8,35.45,2974800,25.7769410647001,25.95934228933,25.3902504684846,25.8644936525224,4077275.25683516,0.0,1.0
2002-08-29,35.51,35.9,34.0,34.75,4093600,25.9082699464336,26.1928158568563,24.8065665496689,25.3537702235586,5610707.9438552,0.0,1.0
2002-08-30,35.67,36.45,34.93,35.2,2191600,26.0250067301967,26.5940985510421,25.4850991052922,25.6820924278925,3003817.55172784,0.0,1.0
2002-09-03,33.44,34.97,33.42,34.92,4051400,24.3979878064979,25.514283301233,24.3833957085275,25.477803056307,5552868.41990789,0.0,1.0
2002-09-04,35.53,35.81,33.44,33.9,3194700,25.922862044404,26.1271514159895,24.3979878064979,24.7336060598169,4378671.25958428,0.0,1.0
2002-09-05,35.07,35.82,34.05,35.05,3515400,25.5872437910849,26.1344474649747,24.8430467945949,25.5726516931145,4818224.22948715,0.0,1.0
2002-09-06,36.51,37.0,35.67,35.8,2846600,26.6378748449533,26.9953812452279,26.0250067301967,26.1198553670043,3901563.71726065,0.0,1.0
2002-09-09,39.48,39.88,36.2,36.25,6002600,28.8048013935567,29.0966433529646,26.4116973264122,26.4481775713382,8227192.56981269,0.0,1.0
2002-09-10,38.95,39.36,37.64,38.49,5092600,28.4181107973413,28.7172488057343,27.4623283802805,28.0824925440222,6979942.17189686,0.0,1.0
2002-09-11,41.0,41.5,40.0,40.0,4728800,29.9138008393066,30.2786032885664,29.1841959407869,29.1841959407869,6481316.13369711,0.0,1.0
2002-09-12,38.6,40.5,38.55,40.5,4476800,28.1627490828594,29.5489983900468,28.1262688379334,29.5489983900468,6135923.71581272,0.0,1.0
2002-09-13,38.92,39.6,37.5,37.8,2975900,28.3962226503857,28.8923539813791,27.3601836944877,27.5790651640436,4078782.92215133,0.0,1.0
2002-09-16,38.67,39.5,37.24,38.8,1882600,28.2138214257558,28.8193934915271,27.1704864208726,28.3086700625633,2580300.6583696,0.0,1.0
2002-09-17,35.24,38.67,34.7,38.65,7239000,25.7112766238333,28.2138214257558,25.3172899786327,28.1992293277854,9921808.38517877,0.0,1.0
2002-09-18,35.99,37.1,34.0,35.24,7533000,26.258480297723,27.0683417350799,24.8065665496689,25.7112766238333,10324766.2060439,0.0,1.0
2002-09-19,34.87,35.73,34.75,35.0,3210500,25.441322811381,26.0687830241079,25.3537702235586,25.5361714481886,4400326.8159437,0.0,1.0
2002-09-20,34.85,35.2,34.15,34.87,4241300,25.4267307134106,25.6820924278925,24.9160072844468,25.441322811381,5813146.27767078,0.0,1.0
2002-09-23,34.65,34.96,33.39,34.2,3226200,25.2808097337067,25.5069872522478,24.3615075615719,24.9524875293728,4421845.31181983,0.0,1.0
2002-09-24,34.25,35.5,33.5,34.66,3648400,24.9889677742988,25.9009738974484,24.4417641004091,25.2881057826919,5000514.67225946,0.0,1.0
2002-09-25,35.38,35.75,33.39,35.15,5508400,25.813421309626,26.0833751220783,24.3615075615719,25.6456121829665,7549839.66140611,0.0,1.0
2002-09-26,36.24,36.6,35.37,35.47,3576300,26.440881522353,26.70353928582,25.8061252606408,25.8790857504928,4901694.0638092,0.0,1.0
2002-09-27,34.7,36.75,34.15,36.0,3346900,25.3172899786327,26.812980020598,24.9160072844468,26.2657763467082,4587277.31514778,0.0,1.0
2002-09-30,34.92,35.52,32.38,34.4,5427900,25.477803056307,25.9155659954188,23.624606614067,25.0984085090768,7439505.97235969,0.0,1.0
2002-10-01,36.32,36.5,33.85,35.4,2834500,26.4992499142345,26.6305787959681,24.6971258148909,25.8280134075964,3884979.39878288,0.0,1.0
2002-10-02,33.6,35.78,32.5,35.5,4351100,24.514724590261,26.1052632690339,23.7121592018894,25.9009738974484,5963638.6883204,0.0,1.0
2002-10-03,32.43,34.15,32.35,33.78,4124400,23.661086858993,24.9160072844468,23.6027184671114,24.6460534719946,5652922.57270774,0.0,1.0
2002-10-04,30.38,33.09,29.88,33.05,6468300,22.1653968170277,24.142626092016,21.8005943677678,24.1134418960752,8865483.24048235,0.0,1.0
2002-10-07,28.06,29.4,27.82,29.0,7148400,20.472713452462,21.4503840164784,20.2976082768173,21.1585420570705,9797631.58732035,0.0,1.0
2002-10-08,29.69,30.96,27.55,28.35,5967300,21.6619694370491,22.5885676581691,20.100614954217,20.6842988730327,8178810.21921222,0.0,1.0
2002-10-09,26.5,28.75,26.16,28.71,7644400,19.3345298107713,20.9761408324406,19.0864641452747,20.9469566364998,10477451.5844261,0.0,1.0
2002-10-10,29.22,29.5,26.1,26.51,5291300,21.3190551347449,21.5233445063304,19.0426878513635,19.3418258597565,7252281.35218902,0.0,1.0
2002-10-11,30.66,31.9,29.23,29.23,5789600,22.3696861886132,23.2743962627776,21.3263511837301,21.3263511837301,7935253.74041041,0.0,1.0
2002-10-14,32.16,32.3,30.2,30.41,3184900,23.4640935363927,23.5662382221854,22.0340679352941,22.1872849639833,4365239.33222211,0.0,1.0
2002-10-15,34.64,36.43,33.77,36.25,7797200,25.2735136847215,26.5795064530717,24.6387574230094,26.4481775713382,10686880.0028893,0.0,1.0
2002-10-16,27.85,29.44,25.49,29.0,21173100,20.3194964237729,21.4795682124192,18.5976288632665,21.1585420570705,29019953.1869358,0.0,1.0
2002-10-17,28.96,30.56,27.75,30.0,8696500,21.1293578611297,22.2967256987612,20.2465359339209,21.8881469555902,11919464.9290934,0.0,1.0
2002-10-18,30.17,30.5,28.17,28.67,4506700,22.0121797883385,22.25294940485,20.5529699912992,20.917772440559,6176904.80031569,0.0,1.0
2002-10-21,31.63,31.66,29.5,30.0,4086900,23.0774029401773,23.0992910871329,21.5233445063304,21.8881469555902,5601524.89147493,0.0,1.0
2002-10-22,32.22,33.05,30.75,30.95,4117600,23.5078698303039,24.1134418960752,22.43535062948,22.5812716091839,5643602.45984419,0.0,1.0
2002-10-23,31.78,32.23,30.17,32.23,4355500,23.1868436749552,23.5151658792891,22.0121797883385,23.5151658792891,5969669.34958505,0.0,1.0
2002-10-24,28.75,32.74,28.28,32.6,8987100,20.9761408324406,23.8872643775341,20.6332265301364,23.7851196917414,12317762.6935268,0.0,1.0
2002-10-25,30.31,30.39,28.67,29.8,5882600,22.1143244741313,22.1726928660129,20.917772440559,21.7422259758863,8062719.98986775,0.0,1.0
2002-10-28,30.89,31.75,30.32,30.32,4687700,22.5374953152727,23.1649555279996,22.1216205231165,22.1216205231165,6424984.27506597,0.0,1.0
2002-10-29,30.28,30.75,29.12,30.52,4134600,22.0924363271757,22.43535062948,21.2460946448929,22.2675415028204,5666902.74200306,0.0,1.0
2002-10-30,31.34,31.98,30.07,30.48,3445500,22.8658175196066,23.3327646546592,21.9392192984866,22.2383573068796,4722418.95166921,0.0,1.0
2002-10-31,30.47,32.02,30.37,31.35,2594000,22.2310612578944,23.3619488505999,22.1581007680425,22.8731135685918,3555348.93647655,0.0,1.0
2002-11-01,31.3,31.5,29.62,30.48,4766300,22.8366333236658,22.9825543033697,21.6108970941527,22.2383573068796,6532713.8149299,0.0,1.0
2002-11-04,33.07,34.02,32.1,32.1,5012300,24.1280339940456,24.8211586476393,23.4203172424815,23.4203172424815,6869882.60381704,0.0,1.0
2002-11-05,33.7,33.76,32.3,32.85,4378200,24.587685080113,24.6314613740242,23.5662382221854,23.9675209163713,6000782.07929129,0.0,1.0
2002-11-06,33.06,34.05,32.01,33.9,5951300,24.1401940759308,24.8630855500739,23.3734909972941,24.7535565388401,8150306.38863717,0.026666667,1.0
2002-11-07,30.95,32.7,30.83,32.5,5104400,22.5994859845753,23.8773244489697,22.5118627755882,23.7312857673246,6990476.69083385,0.0,1.0
2002-11-08,29.32,31.57,29.09,31.05,5055800,21.4092707291679,23.052205897675,21.2413262452761,22.6725053253978,6923918.98235206,0.0,1.0
2002-11-11,29.33,30.12,28.22,29.27,4127800,21.4165726632502,21.9934254557482,20.60605798012,21.3727610587566,5653022.82039495,0.0,1.0
2002-11-12,28.57,29.53,28.47,29.34,3755800,20.8616256729989,21.5626113448952,20.7886063321763,21.4238745973324,5143568.75547249,0.0,1.0
2002-11-13,28.16,29.11,27.14,28.58,5754800,20.5622463756265,21.2559301134406,19.8174490992366,20.8689276070811,7881199.60434345,0.0,1.0
2002-11-14,30.0,31.45,29.75,31.45,10737300,21.9058022467612,22.9645826886879,21.7232538947048,22.9645826886879,14704734.223903,0.0,1.0
2002-11-15,31.0,31.28,29.51,30.01,6254000,22.6359956549865,22.8404498092896,21.5480074767307,21.9131041808434,8564854.09146522,0.0,1.0
2002-11-18,28.94,31.19,28.9,31.0,6717600,21.1317972340423,22.7747324025493,21.1025894977132,22.6359956549865,9199754.37237393,0.0,1.0
2002-11-19,29.02,29.48,28.51,28.94,4240400,21.1902127067003,21.526101674484,20.8178140685053,21.1317972340423,5807228.54004622,0.0,1.0
2002-11-20,29.38,29.55,29.02,29.03,3424800,21.4530823336614,21.5772152130597,21.1902127067003,21.1975146407825,4690264.19770548,0.0,1.0
2002-11-21,33.15,33.4,29.8,29.87,8422600,24.2059114826711,24.3884598347274,21.7597635651161,21.8108771036919,11534752.1699352,0.0,1.0
2002-11-22,31.54,33.5,31.38,33.16,9447300,23.0303000954282,24.46147917555,22.9134691501122,24.2132134167533,12938078.9987687,0.0,1.0
2002-11-25,33.72,34.23,31.83,31.95,4384100,24.6221217253595,24.9945203635545,23.2420561838136,23.3296793928006,6004025.71512515,0.0,1.0
2002-11-26,32.95,34.97,32.8,33.97,4260400,24.059872801026,25.5348634856412,23.9503437897922,24.8046700774159,5834618.54353668,0.0,1.0
2002-11-27,34.65,34.74,33.28,33.9,2980300,25.3012015950091,25.3669190017494,24.3008366257404,24.7535565388401,4081521.37013012,0.0,1.0
2002-11-29,33.8,34.6,33.8,34.56,917400,24.6805371980176,25.2646919245979,24.6805371980176,25.2354841882688,1256379.46010716,0.0,1.0
2002-12-02,35.83,36.45,33.8,33.8,4779200,26.1628298167151,26.6155497298148,24.6805371980176,24.6805371980176,6545115.23407906,0.0,1.0
2002-12-03,34.0,35.2,33.87,34.0,5393500,24.8265758796626,25.7028079695331,24.7316507365933,24.8265758796626,7386399.1912884,0.0,1.0
2002-12-04,34.48,35.55,32.55,33.4,3727000,25.1770687156108,25.958375662412,23.7677954377358,24.3884598347274,5104127.15044625,0.0,1.0
2002-12-05,34.62,35.18,34.15,34.5,2554300,25.2792957927624,25.6882041013686,24.9361048908964,25.1916725837753,3498114.29578343,0.0,1.0
2002-12-06,33.77,34.96,33.3,33.75,3944700,24.6586313957708,25.527561551559,24.3154404939049,24.6440275276063,5402267.33843985,0.0,1.0
2002-12-09,32.76,34.2,32.5,33.81,2913100,23.9211360534632,24.9726145613077,23.7312857673246,24.6878391320998,3989490.95840219,0.0,1.0
2002-12-10,32.95,33.32,32.27,32.76,2719700,24.059872801026,24.3300443620694,23.5633412834327,23.9211360534632,3724629.62464949,0.0,1.0
2002-12-11,32.2,32.47,31.29,32.47,5133800,23.512227744857,23.7093799650778,22.8477517433719,23.7093799650778,7030739.99596483,0.0,1.0
2002-12-12,32.08,33.57,31.9,32.02,3011300,23.4246045358699,24.5125927141257,23.2931697223894,23.3807929313764,4123975.87554033,0.0,1.0
2002-12-13,30.2,32.09,30.2,32.09,5619600,22.0518409284062,23.4319064699522,22.0518409284062,23.4319064699522,7696043.18074799,0.0,1.0
2002-12-16,32.25,32.48,30.6,30.62,3334200,23.5487374152682,23.7166818991601,22.3439182916964,22.3585221598609,4566187.48189372,0.0,1.0
2002-12-17,31.89,32.91,31.65,31.95,2770000,23.2858677883071,24.030665064697,23.110621370333,23.3296793928006,3793515.48342799,0.0,1.0
2002-12-18,30.66,31.45,30.31,31.3,3214700,22.3877298961899,22.9645826886879,22.132162203311,22.8550536774541,4402532.21103825,0.0,1.0
2002-12-19,30.98,31.43,30.52,30.67,2832600,22.621391786822,22.9499788205234,22.2855028190383,22.3950318302722,3879246.19435311,0.0,1.0
2002-12-20,31.54,32.0,30.99,30.99,2968000,23.0303000954282,23.3661890632119,22.6286937209043,22.6286937209043,4064676.51798349,0.0,1.0
2002-12-23,31.6,32.61,31.34,31.63,2393300,23.0741116999218,23.8116070422294,22.8842614137832,23.0960175021685,3277624.76768526,0.0,1.0
2002-12-24,31.25,31.79,31.12,31.12,662000,22.8185440070429,23.2128484474846,22.7236188639736,22.7236188639736,906609.115534052,0.0,1.0
2002-12-26,31.25,32.03,30.93,31.68,1355200,22.8185440070429,23.3880948654587,22.5848821164107,23.1325271725798,1855946.63651321,0.0,1.0
2002-12-27,29.65,31.2,29.42,31.16,3338300,21.6502345538823,22.7820343366316,21.4822900699904,22.7528266003026,4571802.43260925,0.0,1.0
2002-12-30,30.11,30.38,29.36,29.65,2352900,21.9861235216659,22.1832757418868,21.4384784654969,21.6502345538823,3222296.96063456,0.0,1.0
2002-12-31,29.72,30.48,29.52,30.26,1976400,21.701348092458,22.2562950827093,21.555309410813,22.0956525328998,2706680.14492675,0.0,1.0
2003-01-02,31.72,31.83,29.9,30.2,4736000,23.1617349089088,23.2420561838136,21.8327829059386,22.0518409284062,6485952.82653969,0.0,1.0
2003-01-03,31.75,32.13,31.16,31.73,2156700,23.1836407111556,23.4611142062812,22.7528266003026,23.169036842991,2953601.02639318,0.0,1.0
2003-01-06,33.24,34.38,32.05,32.13,4761600,24.2716288894114,25.1040493747883,23.4026987336232,23.4611142062812,6521012.03100746,0.0,1.0
2003-01-07,32.2,33.75,32.05,33.12,3324000,23.512227744857,24.6440275276063,23.4026987336232,24.1840056804243,4552218.58011358,0.0,1.0
2003-01-08,35.41,36.6,31.85,32.21,14350300,25.8561485852604,26.7250787410486,23.2566600519781,23.5195296789392,19652738.3544537,0.0,1.0
2003-01-09,36.51,36.7,34.36,36.02,8111300,26.6593613343083,26.7980980818711,25.0894455066238,26.3015665642779,11108426.7656063,0.0,1.0
2003-01-10,39.0,39.3,35.56,36.51,11097900,28.4775429207895,28.6966009432571,25.9656775964942,26.6593613343083,15198575.9868359,0.0,1.0
2003-01-13,38.89,39.7,38.07,39.12,4828100,28.3972216458847,28.9886783065473,27.7984630511399,28.5651661297765,6612083.79261324,0.0,1.0
2003-01-14,38.7,38.82,38.1,38.4,3059800,28.2584848983219,28.3461081073089,27.8203688533867,28.0394268758543,4190396.63400467,0.0,1.0
2003-01-15,36.95,38.71,36.11,38.71,8082500,26.9806464339275,28.2657868324041,26.3672839710182,28.2657868324041,11068985.16058,0.0,1.0
2003-01-16,35.18,36.75,35.07,36.24,8119300,25.6882041013686,26.8346077522824,25.6078828264638,26.4622091140875,11119382.7670025,0.0,1.0
2003-01-17,33.25,34.5,32.45,34.2,9583900,24.2789308234936,25.1916725837753,23.6947760969133,24.9726145613077,13125152.7226085,0.0,1.0
2003-01-21,31.98,33.9,31.75,33.26,4095700,23.3515851950474,24.7535565388401,23.1836407111556,24.2862327575759,5609061.86479278,0.0,1.0
2003-01-22,32.8,33.49,31.64,31.99,4958500,23.9503437897922,24.4541772414677,23.1033194362508,23.3588871291296,6790666.615371,0.0,1.0
2003-01-23,32.26,33.3,30.85,32.88,6958500,23.5560393493505,24.3154404939049,22.5264666437527,24.0087592624502,9529666.96441647,0.0,1.0
2003-01-24,31.52,32.64,31.45,32.3,2929900,23.0156962272637,23.8335128444761,22.9645826886879,23.5852470856795,4012498.56133418,0.0,1.0
2003-01-27,30.42,32.05,30.24,31.2,3855000,22.2124834782158,23.4026987336232,22.0810486647352,22.7820343366316,5279423.17278516,0.0,1.0
2003-01-28,31.66,31.83,30.75,30.75,3279300,23.1179233044153,23.2420561838136,22.4534473029302,22.4534473029302,4491001.92231241,0.0,1.0
2003-01-29,31.66,31.83,30.75,30.75,3417800,23.1179233044153,23.2420561838136,22.4534473029302,22.4534473029302,4680677.69648381,0.0,1.0
2003-01-30,31.08,31.85,30.8,31.85,2993000,22.6944111276446,23.2566600519781,22.4899569733415,23.2566600519781,4098914.02234655,0.0,1.0
2003-01-31,31.05,31.42,30.06,31.09,3401400,22.6725053253978,22.9426768864412,21.9496138512547,22.7017130617268,4658217.89362164,0.0,1.0
2003-02-03,31.82,32.3,31.05,31.06,2817500,23.2347542497313,23.5852470856795,22.6725053253978,22.67980725948,3858566.74171782,0.0,1.0
2003-02-04,31.04,31.45,30.5,31.05,2969200,22.6652033913155,22.9645826886879,22.2708989508738,22.6725053253978,4066319.91819292,0.0,1.0
2003-02-05,30.57,31.79,30.32,31.12,2486500,22.3220124894496,23.2128484474846,22.1394641373933,22.7236188639736,3405262.18395079,0.0,1.0
2003-02-06,29.82,30.54,29.82,30.54,2927600,21.7938392577433,22.3200486563206,21.7938392577433,22.3200486563206,4005766.53647577,0.026666667,1.0
2003-02-07,30.0,31.01,29.62,30.4,2447400,21.9253916073877,22.6635464581697,21.6476699803607,22.2177301621528,3348720.11933692,0.0,1.0
2003-02-10,29.84,30.18,29.05,30.08,2526900,21.8084561854816,22.056943957032,21.2310875398204,21.9838593183407,3457498.10801359,0.0,1.0
2003-02-11,29.71,30.48,29.62,29.84,2513400,21.7134461551829,22.2761978731059,21.6476699803607,21.8084561854816,3439026.37408737,0.0,1.0
2003-02-12,29.75,30.36,29.32,29.4,4102700,21.7426800106594,22.1884963066763,21.4284160642869,21.4868837752399,5613628.35400981,0.0,1.0
2003-02-13,29.11,29.76,28.12,29.76,5485500,21.2749383230352,21.7499884745285,20.5514003999914,21.7499884745285,7505681.21869031,0.0,1.0
2003-02-14,30.21,30.29,29.01,29.2,2887100,22.0788693486394,22.1373370595924,21.2018536843439,21.3407144978573,3950351.33469708,0.0,1.0
2003-02-18,32.1,32.39,30.5,30.5,4030000,23.4601690199048,23.6721144721095,22.2908148008441,22.2908148008441,5514154.6461256,0.0,1.0
2003-02-19,30.85,32.74,30.44,32.11,4119300,22.5466110362636,23.9279107075291,22.2469640176293,23.4674774837739,5636341.74535614,0.0,1.0
2003-02-20,30.17,31.0,30.03,31.0,2328100,22.0496354931628,22.6562379943006,21.947316998995,22.6562379943006,3185484.72249257,0.0,1.0
2003-02-21,30.82,31.09,29.86,30.3,2337900,22.5246856446562,22.7220141691227,21.8230731132198,22.1446455234615,3198893.83304642,0.0,1.0
2003-02-24,29.78,30.64,29.56,30.63,2604000,21.7646054022668,22.3931332950119,21.603819197146,22.3858248311428,3562992.23288116,0.0,1.0
2003-02-25,30.1,30.2,28.9,29.55,3491300,21.9984762460789,22.0715608847702,21.1214605817834,21.5965107332768,4777064.04863979,0.0,1.0
2003-02-26,29.85,30.12,29.62,29.98,2481700,21.8157646493507,22.0130931738172,21.6476699803607,21.9107746796494,3395652.00627542,0.0,1.0
2003-02-27,30.4,30.92,29.86,30.1,2100600,22.2177301621528,22.5977702833475,21.8230731132198,21.9984762460789,2874201.79892096,0.0,1.0
2003-02-28,30.97,31.13,30.32,30.5,2461900,22.6343126026932,22.7512480245993,22.1592624511998,22.2908148008441,3368560.12985028,0.0,1.0
2003-03-03,28.25,28.95,27.05,27.4,18391600,20.64641043029,21.1580029011291,19.7693947659945,20.0251910014141,25164795.6798223,0.0,1.0
2003-03-04,27.37,28.26,27.15,28.26,7136200,20.0032656098067,20.6537188941592,19.8424794046858,20.6537188941592,9764295.38106241,0.0,1.0
2003-03-05,27.71,27.95,27.25,27.55,3621800,20.2517533813571,20.4271565142162,19.9155640433771,20.134817959451,4955624.14325997,0.0,1.0
2003-03-06,26.92,27.8,26.92,27.72,2931600,19.6743847356959,20.3175295561792,19.6743847356959,20.2590618452262,4011239.64282427,0.0,1.0
2003-03-07,27.48,27.78,26.0,27.05,3534800,20.0836587123671,20.302912628441,19.002006059736,19.7693947659945,4836584.08017985,0.0,1.0
2003-03-10,27.04,28.1,26.84,27.35,3783800,19.7620863021254,20.5367834722531,19.6159170247428,19.9886486820684,5177284.95037471,0.0,1.0
2003-03-11,25.38,27.24,24.91,26.9,6684300,18.54888129985,19.908255579508,18.2053834980009,19.6597678079576,9145971.19133928,0.0,1.0
2003-03-12,26.27,26.29,25.33,25.39,4413700,19.1993345842025,19.2139515119407,18.5123389805043,18.5561897637191,6039162.37260658,0.0,1.0
2003-03-13,28.3,28.57,27.12,27.63,4503000,20.6829527496357,20.8802812741022,19.8205540130784,20.193285670404,6161349.47183712,0.0,1.0
2003-03-14,28.25,28.55,27.55,28.5,4017800,20.64641043029,20.8656643463639,20.134817959451,20.8291220270183,5497461.67176266,0.0,1.0
2003-03-17,29.96,30.12,27.6,28.25,4956400,21.8961577519111,22.0130931738172,20.1713602787966,20.64641043029,6781726.07644094,0.0,1.0
2003-03-18,30.33,30.68,29.77,30.16,3830200,22.1665709150689,22.4223671504884,21.7572969383977,22.0423270292937,5240772.98401745,0.0,1.0
2003-03-19,31.4,31.64,30.34,30.45,5025500,22.9485765490657,23.1239796819248,22.173879378938,22.2542724814985,6876273.98861148,0.0,1.0
2003-03-20,31.18,31.85,30.11,31.32,4071700,22.7877903439449,23.2774574231766,22.0057847099481,22.8901088381127,5571211.77980884,0.0,1.0
2003-03-21,32.6,32.81,31.5,31.75,3954400,23.8255922133612,23.979069954613,23.021661187757,23.2043727844853,5410712.93613874,0.0,1.0
2003-03-24,31.26,32.11,30.82,31.31,3190100,22.8462580548979,23.4674774837739,22.5246856446562,22.8828003742436,4364939.14059686,0.0,1.0
2003-03-25,31.48,31.99,31.0,31.02,2067100,23.0070442600188,23.3797759173444,22.6562379943006,22.6708549220388,2828364.53325217,0.0,1.0
2003-03-26,32.06,32.95,31.53,31.53,2738400,23.4309351644283,24.0813884487808,23.0435865793644,23.0435865793644,3746888.60619115,0.0,1.0
2003-03-27,31.41,32.07,30.76,32.07,3331900,22.9558850129349,23.4382436282974,22.4808348614415,23.4382436282974,4558960.76065158,0.0,1.0
2003-03-28,31.18,31.9,30.2,31.11,1545300,22.7877903439449,23.3139997425222,22.0715608847702,22.736631096861,2114397.81008881,0.0,1.0
2003-03-31,30.01,30.95,29.77,30.14,3177600,21.9327000712568,22.6196956749549,21.7572969383977,22.0277101015555,4347835.68325775,0.0,1.0
2003-04-01,31.37,31.52,30.05,30.1,2822900,22.9266511574584,23.0362781154953,21.9619339267333,21.9984762460789,3862507.97780346,0.0,1.0
2003-04-02,32.98,33.35,31.7,31.7,3495800,24.1033138403882,24.3737270035459,23.1678304651396,23.1678304651396,4783221.29328185,0.0,1.0
2003-04-03,33.23,33.9,32.6,33.29,2419100,24.2860254371164,24.775692516348,23.8255922133612,24.3298762203312,3309997.8919212,0.0,1.0
2003-04-04,33.64,34.02,33.13,33.23,2058700,24.5856724557507,24.8633940827776,24.2129407984251,24.2860254371164,2816871.00992029,0.0,1.0
2003-04-07,33.69,35.13,33.67,34.95,4502600,24.6222147750963,25.6746335722509,24.6075978473581,25.5430812226066,6160802.16120228,0.0,1.0
2003-04-08,33.31,33.9,33.0,33.69,2222000,24.3444931480694,24.775692516348,24.1179307681264,24.6222147750963,3040310.57659829,0.0,1.0
2003-04-09,32.54,33.85,32.53,33.4,2210700,23.7817414301465,24.7391501970024,23.7744329662773,24.4102693228916,3024849.05116374,0.0,1.0
2003-04-10,34.36,34.5,33.06,33.1,4173200,25.111881854328,25.2142003484958,24.1617815513412,24.1910154068177,5710091.85340232,0.0,1.0
2003-04-11,34.11,34.99,33.91,34.9,2843800,24.9291702575998,25.5723150780831,24.7830009802172,25.506538903261,3891104.95847444,0.0,1.0
2003-04-14,35.16,35.2,33.9,34.31,2419400,25.6965589638583,25.7257928193348,24.775692516348,25.0753395349823,3310408.37489735,0.0,1.0
2003-04-15,37.49,37.75,35.2,35.25,6372100,27.3994310453654,27.5894511059628,25.7257928193348,25.7623351386805,8718795.24083797,0.0,1.0
2003-04-16,36.69,38.0,36.43,37.44,3558800,26.8147539358351,27.772162702691,26.6247338752377,27.3628887260198,4869422.71827092,0.0,1.0
2003-04-17,37.42,38.46,36.69,36.69,3376600,27.3482717982815,28.108352040671,26.8147539358351,26.8147539358351,4620122.72409622,0.0,1.0
2003-04-21,37.29,37.99,37.11,37.58,3570100,27.2532617679828,27.7648542388219,27.1217094183385,27.4652072201876,4884884.24370547,0.0,1.0
2003-04-22,38.18,38.18,35.54,37.29,9033300,27.9037150523354,27.9037150523354,25.9742805908852,27.2532617679828,12360052.8945028,0.0,1.0
2003-04-23,39.07,39.58,38.29,39.16,5084100,28.5541683366879,28.9268999940134,27.9841081548958,28.61994451151,6956454.99661716,0.0,1.0
2003-04-24,38.39,39.64,37.98,39.07,4538200,28.0571927935871,28.9707507772282,27.7575457749528,28.5541683366879,6209512.80770402,0.0,1.0
2003-04-25,37.69,38.08,37.3,37.95,3104800,27.545600322748,27.8306304136441,27.260570231852,27.7356203833454,4248225.14771484,0.0,1.0
2003-04-28,38.87,39.25,37.69,37.85,2257200,28.4079990593053,28.6857206863322,27.545600322748,27.6625357446541,3088473.91246519,0.0,1.0
2003-04-29,40.1,40.25,39.05,39.05,3345800,29.3069401152082,29.4165670732451,28.5395514089496,28.5395514089496,4577979.80521266,0.0,1.0
2003-04-30,41.87,42.57,39.87,40.5,7558300,30.600538220044,31.1121306908831,29.1388454462182,29.5992786699733,10341844.9284891,0.0,1.0
2003-05-01,41.43,41.96,40.3,41.87,3819900,30.2789658098023,30.6663143948662,29.4531093925907,30.600538220044,5226679.73517003,0.0,1.0
2003-05-02,42.8,42.9,41.44,41.44,3946800,31.280225359873,31.3533099985643,30.2862742736715,30.2862742736715,5400314.03407657,0.0,1.0
2003-05-05,44.42,44.79,43.26,43.26,6120100,32.464196506672,32.7346096698298,31.616414697853,31.616414697853,8373989.54088171,0.0,1.0
2003-05-06,46.6,46.86,44.35,44.39,9830600,34.0769308673701,34.2670596662009,32.4315854928726,32.4608360773081,13443286.9492555,0.026666667,1.0
2003-05-07,46.56,47.2,45.46,46.6,6809800,34.0476802829346,34.5156896339028,33.2432892109581,34.0769308673701,9312360.94104535,0.0,1.0
2003-05-08,44.78,46.58,44.55,45.5,5593000,32.7460292755544,34.0623055751524,32.5778384150502,33.2725397953936,7648394.18826788,0.0,1.0
2003-05-09,44.91,45.4,43.17,45.27,6793800,32.8410936749698,33.1994133343048,31.5686932520251,33.1043489348894,9290481.03634084,0.0,1.0
2003-05-12,46.65,46.88,45.0,45.73,6993000,34.1134940979145,34.2816849584187,32.9069074899497,33.4407306558977,9562885.84991191,0.0,1.0
2003-05-13,47.0,48.07,45.94,45.95,4502100,34.3694367117252,35.1518898453751,33.5942962241842,33.6016088702931,6156594.93563398,0.0,1.0
2003-05-14,45.34,47.96,45.22,47.1,8670400,33.1555374576515,35.0714507381775,33.067785704345,34.442563172814,11856720.3593703,0.0,1.0
2003-05-15,44.84,46.51,44.78,46.0,6498000,32.7899051522076,34.0111170523902,32.7460292755544,33.6381721008374,8885976.29811635,0.0,1.0
2003-05-16,44.84,45.2,44.2,44.42,4802900,32.7899051522076,33.0531604121272,32.3218958012395,32.4827740156348,6567937.14407864,0.0,1.0
2003-05-19,42.77,44.35,42.4,44.26,4255300,31.27618740767,32.4315854928726,31.0056195016415,32.3657716778927,5819097.40556701,0.0,1.0
2003-05-20,42.83,43.79,42.37,42.78,3507200,31.3200632843232,32.0220773107755,30.9836815633148,31.2835000537788,4796075.11122709,0.0,1.0
2003-05-21,44.27,44.28,42.21,42.84,4447900,32.3730843240016,32.3803969701105,30.8666792255728,31.3273759304321,6082476.75844747,0.0,1.0
2003-05-22,44.72,45.01,43.8,44.1,4638200,32.7021533989011,32.9142201360586,32.0293899568844,32.2487693401507,6342710.87502666,0.0,1.0
2003-05-23,44.95,45.09,44.3,44.72,2875100,32.8703442594053,32.9727213049296,32.3950222623282,32.7021533989011,3931682.12599481,0.0,1.0
2003-05-27,46.93,47.25,44.4,44.95,4787100,34.3182481889631,34.5522528644472,32.468148723417,32.8703442594053,6546330.73818293,0.0,1.0
2003-05-28,49.09,49.22,46.93,46.93,5951900,35.8977797484807,35.9928441478961,34.3182481889631,34.3182481889631,8139187.80067076,0.0,1.0
2003-05-29,47.38,49.55,46.92,49.11,5139600,34.6473172638626,36.234161469489,34.3109355428542,35.9124050406984,7028372.38870402,0.0,1.0
2003-05-30,48.17,48.26,47.02,47.38,3059400,35.2250163064639,35.2908301214438,34.384062003943,34.6473172638626,4183711.27830981,0.0,1.0
2003-06-02,51.51,51.81,48.25,49.0,7891000,37.6674401068291,37.8868194900954,35.2835174753349,35.8319659335008,10790895.5014521,0.0,1.0
2003-06-03,49.94,52.07,49.55,51.02,6921300,36.5193546677353,38.0769482889262,36.234161469489,37.3091204474941,9464836.52695484,0.0,1.0
2003-06-04,51.98,52.1,49.76,50.05,4671100,38.0111344739463,38.0988862272528,36.3877270377755,36.5997937749329,6387701.4290753,0.0,1.0
2003-06-05,53.16,53.43,51.15,51.15,4734900,38.8740267147939,39.0714681597336,37.4041848469095,37.4041848469095,6474947.5490845,0.0,1.0
2003-06-06,52.65,54.99,52.4,53.65,4946800,38.5010817632411,40.2122409527185,38.3182656105192,39.2323463741289,6764719.53701477,0.0,1.0
2003-06-09,50.05,52.09,49.68,51.8,4282400,36.5997937749329,38.091573581144,36.3292258689044,37.8795068439865,5856156.49416027,0.0,1.0
2003-06-10,50.68,51.25,49.5,50.65,3934300,37.0604904797922,37.4773113079982,36.1975982389446,37.0385525414656,5380131.81743292,0.0,1.0
2003-06-11,53.18,53.23,50.32,50.5,3442300,38.8886520070116,38.925215237556,36.7972352198726,36.9288628498324,4707324.74776946,0.0,1.0
2003-06-12,53.73,54.35,52.1,53.35,4376700,39.2908475429999,39.7442316017503,38.0988862272528,39.0129669908626,5985111.18251244,0.0,1.0
2003-06-13,52.93,53.56,52.24,53.55,3382000,38.7058358542897,39.166532559149,38.2012632727771,39.1592199130401,4624864.85691435,0.0,1.0
2003-06-16,53.49,53.75,52.9,53.1,2279200,39.1153440363869,39.3054728352177,38.6838979159631,38.8301508381406,3116792.42515647,0.0,1.0
2003-06-17,52.4,53.49,51.95,53.49,3215400,38.3182656105192,39.1153440363869,37.9891965356197,39.1153440363869,4397040.34917871,0.0,1.0
2003-06-18,51.85,52.43,51.1,52.4,2625100,37.9160700745309,38.3402035488458,37.3676216163651,38.3182656105192,3589808.61498695,0.0,1.0
2003-06-19,50.77,52.49,50.42,51.95,2590000,37.1263042947721,38.3840794254991,36.8703616809614,37.9891965356197,3541809.57404145,0.0,1.0
2003-06-20,49.64,51.47,49.48,51.05,4394500,36.2999752844689,37.6381895223936,36.1829729467269,37.3310583858207,6009452.5764962,0.0,1.0
2003-06-23,48.57,49.7,48.18,49.64,2960900,35.517522150819,36.3438511611222,35.2323289525728,36.2999752844689,4049013.11497271,0.0,1.0
2003-06-24,49.5,49.86,48.4,48.73,2889400,36.1975982389446,36.4608534988642,35.3932071669681,35.6345244885611,3951237.29082447,0.0,1.0
2003-06-25,48.65,50.15,48.3,49.15,3252100,35.57602331969,36.6729202360217,35.3200807058793,35.9416556251339,4447227.38059467,0.0,1.0
2003-06-26,49.95,50.09,48.55,48.7,2493500,36.5266673138441,36.6290443593684,35.5028968586013,35.6125865502344,3409846.39879242,0.0,1.0
2003-06-27,48.88,50.3,48.72,49.96,2384400,35.7442141801942,36.7826099276549,35.6272118424522,36.533979959953,3260652.79858859,0.0,1.0
2003-06-30,49.18,49.6,48.8,49.25,1953100,35.9635935634606,36.2707247000334,35.6857130113232,36.0147820862227,2670852.61739782,0.0,1.0
2003-07-01,48.97,49.18,47.35,49.18,3231100,35.8100279951741,35.9635935634606,34.6253793255359,35.9635935634606,4418510.00567001,0.0,1.0
2003-07-02,49.26,49.92,48.25,48.97,2959400,36.0220947323316,36.5047293755175,35.2835174753349,35.8100279951741,4046961.87390666,0.0,1.0
2003-07-03,49.25,49.85,48.41,49.26,1358000,36.0147820862227,36.4535408527554,35.400519813077,36.0220947323316,1857056.91179471,0.0,1.0
2003-07-07,51.13,51.48,50.0,50.05,3040200,37.3895595546917,37.6455021685024,36.5632305443885,36.5997937749329,4157455.39266441,0.0,1.0
2003-07-08,52.05,52.2,51.15,51.15,2607600,38.0623229967085,38.1720126883416,37.4041848469095,37.4041848469095,3565877.4692164,0.0,1.0
2003-07-09,51.77,52.25,51.33,52.0,1824700,37.8575689056599,38.208575918886,37.5358124768693,38.0257597661641,2495266.38214418,0.0,1.0
2003-07-10,50.72,51.78,50.25,51.77,2396000,37.0897410642277,37.8648815517688,36.7460466971105,37.8575689056599,3276515.72949935,0.0,1.0
2003-07-11,51.75,51.85,50.1,50.7,2280500,37.8429436134421,37.9160700745309,36.6363570054773,37.07511577201,3118570.16741372,0.0,1.0
2003-07-14,55.03,55.9,52.75,52.85,5702000,40.241491537154,40.8776917486264,38.5742082243299,38.6473346854187,7797451.03906732,0.0,1.0
2003-07-15,52.73,55.39,52.43,55.1,4572900,38.5595829321121,40.5047467970736,38.3402035488458,40.2926800599162,6253413.51395141,0.0,1.0
2003-07-16,55.32,55.6,53.45,54.3,4801700,40.4535582743115,40.65831236536,39.0860934519513,39.7076683712059,6566296.1512258,0.0,1.0
2003-07-17,48.22,51.1,44.51,50.5,21918800,35.2615795370083,37.3676216163651,32.5485878306147,36.9288628498324,29973828.4523165,0.0,1.0
2003-07-18,48.96,49.522,47.39,48.9,7739800,35.8027153490652,36.2136860603842,34.6546299099714,35.758839472412,10584130.4019946,0.0,1.0
2003-07-21,49.24,49.89,48.94,49.1,2595400,36.0074694401138,36.4827914371909,35.7880900568475,35.9050923945895,3549194.04187922,0.0,1.0
2003-07-22,48.41,49.6,47.7,49.56,3463300,35.400519813077,36.2707247000334,34.8813219393467,36.2414741155979,4736042.12269411,0.0,1.0
2003-07-23,47.88,48.41,47.57,48.41,2840700,35.0129495693065,35.400519813077,34.7862575399312,35.400519813077,3884640.33088013,0.0,1.0
2003-07-24,48.0,48.99,47.79,48.1,2399000,35.100701322613,35.8246532873919,34.9471357543266,35.1738277837018,3280618.21163144,0.0,1.0
2003-07-25,49.81,49.9,48.0,48.0,2993700,36.4242902683199,36.4901040832997,35.100701322613,35.100701322613,4093866.91961694,0.0,1.0
2003-07-28,49.3,49.85,49.1,49.81,2095300,36.0513453167671,36.4535408527554,35.9050923945895,36.4242902683199,2865310.27045909,0.0,1.0
2003-07-29,48.33,49.42,48.1,49.3,2550200,35.342018644206,36.1390970700736,35.1738277837018,36.0513453167671,3487383.31108899,0.0,1.0
2003-07-30,47.62,48.66,47.17,48.34,2645200,34.8228207704756,35.5833359657989,34.4937516955761,35.3493312903148,3617295.24527199,0.0,1.0
2003-07-31,47.91,49.12,47.78,48.4,2529600,35.0348875076331,35.9197176868073,34.9398231082177,35.3932071669681,3459212.93378195,0.0,1.0
2003-08-01,47.25,48.18,47.12,47.41,2255600,34.5522528644472,35.2323289525728,34.4571884650317,34.6692552021892,3084519.56571733,0.0,1.0
2003-08-04,47.19,47.75,45.55,47.26,2934100,34.5083769877939,34.917885169891,33.309103025938,34.559565510556,4012364.27459267,0.0,1.0
2003-08-05,45.89,47.5,45.81,47.0,2645300,33.5577329936398,34.7350690171691,33.4992318247688,34.3694367117252,3617431.99467639,0.0,1.0
2003-08-06,46.53,47.17,45.68,46.28,3094200,34.0452427344754,34.5135203048615,33.4233115863064,33.8623218085433,4228876.472489,0.026666667,1.0
2003-08-07,46.8,46.88,45.8,46.53,2523500,34.242797334482,34.3013320307803,33.5111136307538,34.0452427344754,3448894.63458277,0.0,1.0
2003-08-08,47.81,48.03,47.0,47.0,1960300,34.9817978752476,35.1427682900678,34.3891340752277,34.3891340752277,2679163.12747081,0.0,1.0
2003-08-11,48.09,48.78,47.82,47.82,2502600,35.1866693122915,35.691531067864,34.9891147122848,34.9891147122848,3420330.37943603,0.0,1.0
2003-08-12,50.49,51.5,50.2,50.7,8821600,36.9427102012393,37.6817107420048,36.7305219271581,37.0963637790222,12056575.7513118,0.0,1.0
2003-08-13,49.82,50.502,49.51,50.5,2315500,36.4524821197413,36.951490405684,36.2256601715856,36.9500270382765,3164618.79388801,0.0,1.0
2003-08-14,49.88,50.39,49.43,49.54,1468100,36.496383141965,36.8695418308664,36.1671254752873,36.2476106826974,2006468.0852114,0.0,1.0
2003-08-15,49.76,49.84,48.83,49.51,822900,36.4085810975176,36.4671157938159,35.7281152530504,36.2256601715856,1124666.29474863,0.0,1.0
2003-08-18,50.2,50.49,49.43,49.97,1962400,36.7305219271581,36.9427102012393,36.1671254752873,36.5622346753006,2682033.22009321,0.0,1.0
2003-08-19,50.7,50.82,49.85,50.58,1555600,37.0963637790222,37.1841658234696,36.4744326308532,37.0085617345748,2126055.27781135,0.0,1.0
2003-08-20,51.15,51.6,50.38,50.75,2252800,37.4256214456999,37.7548791123776,36.8622249938292,37.1329479642086,3078926.02844781,0.0,1.0
2003-08-21,51.4,51.89,50.85,51.3,1933400,37.608542371632,37.9670673864588,37.2061163345814,37.5353740012591,2642398.60768865,0.0,1.0
2003-08-22,51.66,52.3,51.51,51.89,2283700,37.7987801346013,38.2670577049874,37.6890275790421,37.9670673864588,3121157.39132025,0.0,1.0
2003-08-25,52.27,52.42,51.2,51.66,2234900,38.2451071938755,38.3548597494348,37.4622056308863,37.7987801346013,3054461.90561879,0.0,1.0
2003-08-26,52.74,52.9,51.7,52.31,2047600,38.5889985346278,38.7060679272243,37.8280474827504,38.2743745420247,2798476.97791626,0.0,1.0
2003-08-27,52.36,53.08,52.15,52.74,1771900,38.3109587272111,38.8377709938954,38.1573051494281,38.5889985346278,2421674.81791844,0.0,1.0
2003-08-28,52.89,53.0,51.44,52.39,1473700,38.6987510901871,38.7792362975972,37.6378097197811,38.3329092383229,2014121.66553779,0.0,1.0
2003-08-29,53.4,53.4,52.56,52.65,1131000,39.0719097790885,39.0719097790885,38.4572954679567,38.5231470012923,1545749.88377773,0.0,1.0
2003-09-02,55.56,55.6,53.08,53.1,2807200,40.6523465791415,40.6816139272906,38.8377709938954,38.85240466797,3836630.48076114,0.0,1.0
2003-09-03,54.15,55.8,53.9,55.56,3560000,39.6206725568846,40.8279506680363,39.4377516309526,40.6523465791415,4865490.35035255,0.0,1.0
2003-09-04,53.76,54.15,53.28,54.15,2849200,39.3353159124306,39.6206725568846,38.9841077346411,39.6206725568846,3894032.33320912,0.0,1.0
2003-09-05,53.92,55.659,53.44,53.76,2537300,39.4523853050271,40.7247832658106,39.1011771272376,39.3353159124306,3467755.24324425,0.0,1.0
2003-09-08,55.4,55.46,54.5,54.65,2159400,40.535277186545,40.5791782087687,39.8767618531895,39.9865144087488,2951275.24228968,0.0,1.0
2003-09-09,56.05,56.3,54.38,55.22,2904900,41.0108715939683,41.1937925199004,39.7889598087421,40.4035741198739,3970158.12324132,0.0,1.0
2003-09-10,58.91,60.21,57.41,57.77,9550200,43.1034869866311,44.0546758014778,42.0059614310387,42.2693675643809,13052361.220207,0.0,1.0
2003-09-11,58.24,59.2,58.03,58.91,3224300,42.6132589051332,43.3156752607123,42.4596053273502,43.1034869866311,4406685.54400048,0.0,1.0
2003-09-12,58.67,58.8,57.15,58.0,2413600,42.9278828977363,43.023001779221,41.8157236680694,42.4376548162384,3298693.12067722,0.0,1.0
2003-09-15,59.09,59.44,58.68,58.76,2185300,43.2351900533022,43.4912793496071,42.9351997347736,42.9937344310719,2986673.05129927,0.0,1.0
2003-09-16,60.0,60.1,58.9,59.05,2557900,43.9010222236949,43.9741905940677,43.0961701495938,43.2059227051531,3495909.4851592,0.0,1.0
2003-09-17,60.85,62.02,59.81,59.98,3051000,44.5229533718639,45.379023305226,43.7620023199865,43.8863885496203,4169834.56711393,0.0,1.0
2003-09-18,61.55,61.91,60.05,60.6,3116400,45.0351319644737,45.2985380978159,43.9376064088813,44.3400324459318,4259217.45164007,0.0,1.0
2003-09-19,61.6,61.9,60.4,61.54,2510800,45.0717161496601,45.2912212607786,44.1936957051862,45.0278151274364,3431537.40777111,0.0,1.0
2003-09-22,60.56,61.37,60.25,60.7,2344500,44.3107650977827,44.9034288978026,44.083943149627,44.4132008163047,3204253.40629257,0.0,1.0
2003-09-23,60.2,60.58,59.9,60.4,3105500,44.0473589644405,44.3253987718573,43.8278538533221,44.1936957051862,4244320.30421905,0.0,1.0
2003-09-24,58.47,60.13,58.29,59.95,2921600,42.7815461569907,43.9961411051796,42.6498430903196,43.8644380385085,3992982.19314325,0.0,1.0
2003-09-25,57.46,58.97,57.38,58.48,2442200,42.0425456162251,43.1473880088548,41.9840109199269,42.788862994028,3337781.04877275,0.0,1.0
2003-09-26,56.26,57.7,56.1,57.56,2581200,41.1645251717512,42.2181497051199,41.0474557791547,42.115713986598,3527753.84616011,0.0,1.0
2003-09-29,57.76,57.8,56.19,56.3,2297100,42.2620507273436,42.2913180754927,41.1133073124903,41.1937925199004,3139471.3156727,0.0,1.0
2003-09-30,57.04,57.97,56.33,57.3,2268800,41.7352384606593,42.4157043051266,41.2157430310122,41.9254762236286,3100793.40080894,0.0,1.0
2003-10-01,58.61,58.65,57.02,57.04,2046200,42.8839818755126,42.9132492236618,41.7206047865847,41.7352384606593,2796563.58283466,0.0,1.0
2003-10-02,59.26,59.42,58.031,58.49,1917800,43.359576282936,43.4766456755325,42.460337011054,42.7961798310652,2621077.91963655,0.0,1.0
2003-10-03,59.7,60.75,59.55,60.2,2483400,43.6815171125764,44.4497850014911,43.5717645570172,44.0473589644405,3394089.53260267,0.0,1.0
2003-10-06,60.36,60.53,59.7,59.7,1899200,44.1644283570371,44.2888145866709,43.6815171125764,43.6815171125764,2595657.09926672,0.0,1.0
2003-10-07,60.57,60.75,58.91,58.91,2660100,44.31808193482,44.4497850014911,43.1034869866311,43.1034869866311,3635587.32611595,0.0,1.0
2003-10-08,60.81,61.5,60.15,60.37,2484000,44.4936860237148,44.9985477792873,44.0107747792541,44.1717451940743,3394909.55906621,0.0,1.0
2003-10-09,63.28,63.499,60.81,60.81,3716600,46.3009447719236,46.46118350304,44.4936860237148,44.4936860237148,5079517.25733715,0.0,1.0
2003-10-10,61.98,63.29,61.79,63.29,3501400,45.3497559570768,46.3082616089608,45.2107360533685,46.3082616089608,4785401.09907989,0.0,1.0
2003-10-13,63.0,63.42,61.99,61.99,1577900,46.0960733348796,46.4033804904455,45.3570727941141,45.3570727941141,2156532.92803969,0.0,1.0
2003-10-14,62.35,62.48,61.75,62.45,2763200,45.6204789274563,45.7155978089409,45.1814687052193,45.6936472978291,3776495.20676802,0.0,1.0
2003-10-15,61.25,62.25,60.94,62.12,2085400,44.8156268533552,45.5473105570835,44.5888049051994,45.4521916755988,2850138.64511944,0.0,1.0
2003-10-16,61.19,61.51,60.3,60.65,2611000,44.7717258311315,45.0058646163246,44.1205273348134,44.3766166311183,3568481.82718272,0.0,1.0
2003-10-17,60.5,62.0,60.3,61.3,1587900,44.266864075559,45.3643896311514,44.1205273348134,44.8522110385416,2170200.03576539,0.0,1.0
2003-10-20,61.06,61.2,60.349,60.5,1692300,44.6766069496468,44.7790426681688,44.1563798362961,44.266864075559,2312884.6404218,0.0,1.0
2003-10-21,61.78,61.85,60.95,61.06,2310900,45.2034192163312,45.2546370755922,44.5961217422367,44.6766069496468,3158331.92433418,0.0,1.0
2003-10-22,60.1,61.78,60.09,61.78,2794600,43.9741905940677,45.2034192163312,43.9668737570304,45.2034192163312,3819409.92502675,0.0,1.0
2003-10-23,62.48,63.39,60.0,60.0,4731000,45.7155978089409,46.3814299793337,43.9010222236949,43.9010222236949,6465908.66503312,0.0,1.0
2003-10-24,61.96,62.48,61.43,62.48,2284500,45.3351222830023,45.7155978089409,44.9473299200263,45.7155978089409,3122250.75993831,0.0,1.0
2003-10-27,61.74,62.85,61.44,62.1,1603400,45.1741518681821,45.9863207793204,44.9546467570636,45.4375580015242,2191384.05274024,0.0,1.0
2003-10-28,64.12,64.25,61.74,61.74,3272100,46.9155590830553,47.01067796454,45.1741518681821,45.1741518681821,4472014.31892937,0.0,1.0
2003-10-29,63.38,64.12,63.13,64.12,3052400,46.3741131422964,46.9155590830553,46.1911922163643,46.9155590830553,4171747.96219553,0.0,1.0
2003-10-30,59.68,61.9,59.49,61.0,7707500,43.6668834385019,45.2912212607786,43.5278635347935,44.6327059274231,10533923.2795905,0.0,1.0
2003-10-31,60.8,61.41,59.67,59.84,3769000,44.4863691866775,44.9326962459517,43.6595666014646,43.7839528310984,5151132.90181987,0.0,1.0
2003-11-03,61.68,61.95,60.46,60.8,3352100,45.1302508459584,45.327805445965,44.2375967274099,44.4863691866775,4581351.18073504,0.0,1.0
2003-11-04,61.7,62.0,61.13,61.68,2513500,45.1448845200329,45.3643896311514,44.7278248089078,45.1302508459584,3435227.52685706,0.0,1.0
2003-11-05,61.28,61.7,60.732,61.7,1791400,44.8570889301437,45.1645298138033,44.4559517771783,45.1645298138033,2447260.72552226,0.026666667,1.0
2003-11-06,60.95,61.3,60.06,61.28,2113900,44.6155282358397,44.8717289722227,43.964046363323,44.8570889301437,2887833.22969829,0.0,1.0
2003-11-07,60.0,61.55,59.99,61.1,1953900,43.9201262370859,45.0547294982106,43.9128062160464,44.7253285514324,2669254.62297529,0.0,1.0
2003-11-10,59.28,60.23,59.1,60.0,2204200,43.3930847222408,44.0884867209947,43.2613243435296,43.9201262370859,3011193.53086757,0.0,1.0
2003-11-11,59.47,60.18,59.28,59.28,2091800,43.5321651219916,44.0518866157971,43.3930847222408,43.3930847222408,2857642.05964467,0.0,1.0
2003-11-12,60.42,60.49,59.5,59.55,1563700,44.2275671207455,44.2788072680221,43.5541251851102,43.5907252903077,2136196.04582961,0.0,1.0
2003-11-13,60.07,60.43,59.85,60.43,1863000,43.9713663843625,44.234887141785,43.8103259214932,44.234887141785,2545074.6520308,0.0,1.0
2003-11-14,58.85,60.45,58.85,60.07,1565100,43.0783238175417,44.249527183864,43.0783238175417,43.9713663843625,2138108.60863843,0.0,1.0
2003-11-17,57.95,58.85,57.23,58.85,2558900,42.4195219239854,43.0783238175417,41.8924804091404,43.0783238175417,3495754.9796466,0.0,1.0
2003-11-18,57.65,58.47,57.52,58.45,1565000,42.1999212928,42.8001630180402,42.1047610192863,42.7855229759612,2137971.99700923,0.0,1.0
2003-11-19,58.04,58.11,56.55,57.55,1916200,42.4854021133411,42.5366422606177,41.3947189784534,42.1267210824049,2617752.03876619,0.0,1.0
2003-11-20,57.02,58.25,57.0,58.0,1627600,41.7387599673106,42.6391225551709,41.7241199252316,42.456122029183,2223490.8768896,0.0,1.0
2003-11-21,56.5,57.6,56.48,57.25,1893600,41.3581188732559,42.1633211876024,41.3434788311768,41.9071204512194,2586877.81056657,0.0,1.0
2003-11-24,58.58,58.75,56.8,56.82,2325600,42.8806832494748,43.0051236071466,41.5777195044413,41.5923595465203,3177040.04871864,0.0,1.0
2003-11-25,58.69,59.85,58.64,58.75,1607100,42.9612034809095,43.8103259214932,42.9246033757119,43.0051236071466,2195485.49290322,0.0,1.0
2003-11-26,59.73,59.73,58.52,58.9,1581300,43.722485669019,43.722485669019,42.8367631232378,43.1149239227393,2160239.69256913,0.0,1.0
2003-11-28,59.72,59.85,59.13,59.6,596600,43.7151656479795,43.8103259214932,43.2832844066481,43.6273253955053,815024.979818343,0.0,1.0
2003-12-01,60.2,60.35,59.74,60.01,1607600,44.0665266578762,44.1763269734689,43.7298056900585,43.9274462581254,2196168.55104922,0.0,1.0
2003-12-02,59.54,60.2,59.5,60.17,1639100,43.5834052692682,44.0665266578762,43.5541251851102,44.0445665947576,2239201.21424782,0.0,1.0
2003-12-03,60.35,61.02,59.7,59.7,1904400,44.1763269734689,44.6667683831163,43.7005256059004,43.7005256059004,2601631.86652037,0.0,1.0
2003-12-04,60.1,60.49,59.6,60.35,1130100,43.993326447481,44.2788072680221,43.6273253955053,44.1763269734689,1543848.02161031,0.0,1.0
2003-12-05,59.16,59.48,58.92,59.4,1178200,43.3052444697667,43.5394851430311,43.1295639648183,43.480924974715,1609558.21525641,0.0,1.0
2003-12-08,59.08,59.75,58.63,59.16,1273100,43.2466843014505,43.737125711098,42.9172833546724,43.3052444697667,1739202.65136898,0.0,1.0
2003-12-09,57.68,59.2,57.67,59.2,1887200,42.2218813559185,43.3345245539247,42.214561334879,43.3345245539247,2578134.66629765,0.0,1.0
2003-12-10,55.3,57.34,55.15,57.18,3703700,40.4797163485141,41.9730006405751,40.3699160329214,41.8558803039428,5059684.91074958,0.0,1.0
2003-12-11,55.99,56.5,55.53,55.55,2983100,40.9847978002406,41.3581188732559,40.648076832423,40.662716874502,4075261.51072092,0.0,1.0
2003-12-12,56.25,56.4,55.82,56.38,1320700,41.175118347268,41.2849186628607,40.8603574425689,41.2702786207817,1804229.78686907,0.0,1.0
2003-12-15,55.46,57.25,55.3,56.9,2482000,40.5968366851464,41.9071204512194,40.4797163485141,41.6509197148364,3390700.63679036,0.0,1.0
2003-12-16,56.5,56.6,55.46,55.46,2096700,41.3581188732559,41.431319083651,40.5968366851464,40.5968366851464,2864336.02947556,0.0,1.0
2003-12-17,56.54,56.76,56.04,56.5,1231600,41.3873989574139,41.5484394202832,41.0213979054382,41.3581188732559,1682508.8252502,0.0,1.0
2003-12-18,59.29,59.4,57.26,57.85,3434100,43.4004047432804,43.480924974715,41.9144404722589,42.3463217135903,4691379.95842134,0.0,1.0
2003-12-19,59.71,59.9,58.86,59.29,2530400,43.70784562694,43.8469260266907,43.0856438385812,43.4004047432804,3456820.66532406,0.0,1.0
2003-12-22,60.52,60.62,59.71,59.71,2242900,44.3007673311406,44.3739675415358,43.70784562694,43.70784562694,3064062.23136869,0.0,1.0
2003-12-23,60.67,61.51,60.09,61.51,1062000,44.4105676467333,45.0254494140525,43.9860064264415,45.0254494140525,1450815.50212384,0.0,1.0
2003-12-24,60.65,60.98,60.11,60.35,397500,44.3959276046543,44.6374882989583,44.0006464685205,44.1763269734689,543031.226077424,0.0,1.0
2003-12-26,60.43,60.81,60.19,60.68,280300,44.234887141785,44.5130479412865,44.0592066368366,44.4178876677728,382922.396652835,0.0,1.0
2003-12-29,61.5,61.71,60.6,60.6,1327300,45.018129393013,45.1718498348428,44.3593274994567,44.3593274994567,1813246.15439639,0.0,1.0
2003-12-30,61.08,61.54,60.85,61.39,986900,44.7106885093534,45.0474094771711,44.5423280254446,44.9376091615784,1348220.16859323,0.0,1.0
2003-12-31,61.29,61.5,60.72,60.97,982700,44.8644089511832,45.018129393013,44.4471677519309,44.6301682779188,1342482.48016676,0.0,1.0
2004-01-02,60.23,61.6,60.04,61.33,1343400,44.0884867209947,45.0913296034082,43.9494063212439,44.8936890353413,1835240.62669789,0.0,1.0
2004-01-05,62.5,63.02,61.25,61.6,2980400,45.7501314969644,46.1307725910192,44.8351288670252,45.0913296034082,4071572.99673247,0.0,1.0
2004-01-06,63.71,63.86,62.12,62.45,3338100,46.6358540427457,46.7456543583384,45.4719706974629,45.7135313917669,4560232.79438755,0.0,1.0
2004-01-07,63.91,63.95,63.25,63.63,2430200,46.782254463536,46.811534547694,46.299133074928,46.5772938744296,3319935.81286379,0.0,1.0
2004-01-08,64.83,64.96,63.68,64.0,3628000,47.4556963991713,47.550856672685,46.6138939796271,46.8481346528916,4956269.90744376,0.0,1.0
2004-01-09,64.02,64.67,63.9,64.67,2455900,46.8627746949706,47.3385760625391,46.7749344424965,47.3385760625391,3355045.00156867,0.0,1.0
2004-01-12,64.21,64.73,63.97,64.27,2887400,47.0018550947214,47.3824961887761,46.826174589773,47.0457752209585,3944524.18157473,0.0,1.0
2004-01-13,64.32,64.66,63.46,64.15,1968600,47.082375326156,47.3312560414995,46.4528535167578,46.9579349684843,2689336.53246797,0.0,1.0
2004-01-14,64.79,64.84,63.65,64.32,1568800,47.4264163150132,47.4630164202108,46.5919339165086,47.082375326156,2143163.2389189,0.0,1.0
2004-01-15,67.1,67.65,64.98,65.0,5768800,49.117341175141,49.5199423323143,47.565496714764,47.580136756843,7880851.66539735,0.0,1.0
2004-01-16,67.27,67.5,66.86,67.1,3003500,49.2417815328128,49.4101420167216,48.9416606701927,49.117341175141,4103130.2830781,0.0,1.0
2004-01-20,67.9,69.75,67.28,68.0,5298600,49.7029428583022,51.0571467506123,49.2491015538523,49.7761430686973,7238503.78489016,0.0,1.0
2004-01-21,69.85,70.05,67.87,68.15,4620600,51.1303469610075,51.2767473817977,49.6809827951836,49.88594338429,6312276.9389015,0.0,1.0
2004-01-22,74.15,74.2,70.84,70.84,6587700,54.2779560079986,54.3145561131962,51.8550290439194,51.8550290439194,8999564.29693145,0.0,1.0
2004-01-23,74.06,74.3,73.36,73.6,3211400,54.212075818643,54.3877563235913,53.699674345877,53.8753548508253,4387145.86018878,0.0,1.0
2004-01-26,73.65,73.75,71.89,72.75,4024500,53.9119549560229,53.985155166418,52.6236312530684,53.2531530624666,5497935.01722917,0.0,1.0
2004-01-27,73.21,73.6,72.63,73.5,2381500,53.5898740302843,53.8753548508253,53.1653128099924,53.8021546404302,3253405.94944248,0.0,1.0
2004-01-28,70.4,73.16,69.9,73.02,2710400,51.5329481181808,53.5532739250867,51.166947066205,53.4507936305335,3702721.59788742,0.0,1.0
2004-01-29,69.6,70.38,69.09,70.3,2639600,50.9473464350196,51.5183080761017,50.5740253620044,51.4597479077856,3606000.5644125,0.0,1.0
2004-01-30,71.08,71.76,70.02,70.4,2271100,52.0307095488677,52.5284709795547,51.2547873186792,51.5329481181808,3102586.71080362,0.0,1.0
2004-02-02,71.48,72.3,70.75,70.95,1694700,52.3235103904483,52.9237521156885,51.7891488545638,51.935549275354,2315157.28008405,0.0,1.0
2004-02-03,71.75,71.95,71.25,71.4,1582200,52.5211509585152,52.6675513793055,52.1551499065395,52.2649502221322,2161469.19723195,0.0,1.0
2004-02-04,70.57,71.27,70.27,70.5,1231200,51.6573884758525,52.1697899486185,51.4377878446671,51.6061483285759,1681962.3787334,0.0,1.0
2004-02-05,69.65,70.79,69.08,70.57,1819400,50.9839465402172,51.8184289387218,50.5667053409649,51.6573884758525,2485511.98169878,0.0,1.0
2004-02-06,71.64,71.85,69.36,69.45,1358900,52.4601507834299,52.6139284448554,50.7905647450963,50.8564694571358,1855724.66998607,0.026666667,1.0
2004-02-09,72.33,73.75,72.25,73.0,1765900,52.9654202423993,54.0052501434667,52.906838276142,53.4560442098043,2411527.11364221,0.0,1.0
2004-02-10,72.08,72.52,71.65,72.33,1075300,52.7823515978452,53.1045524122604,52.4674735292121,52.9654202423993,1468438.24978734,0.0,1.0
2004-02-11,74.2,74.49,71.79,72.85,2432500,54.3347737036641,54.5471333313469,52.5699919701624,53.3462030230719,3321841.38622498,0.0,1.0
2004-02-12,73.5,74.2,73.28,73.8,1360500,53.8221814989126,54.3347737036641,53.661081091705,54.0418638723775,1857909.64273754,0.0,1.0
2004-02-13,73.05,73.58,72.33,73.48,1265800,53.4926579387152,53.8807634651699,52.9654202423993,53.8075360073483,1728586.56800969,0.0,1.0
2004-02-17,72.11,73.5,71.15,73.5,2672600,52.8043198351917,53.8221814989126,52.1013362401038,53.8221814989126,3649723.85974301,0.0,1.0
2004-02-18,71.65,72.22,71.4,71.97,1002200,52.4674735292121,52.8848700387955,52.2844048846579,52.7018013942413,1368612.30720439,0.0,1.0
2004-02-19,72.25,72.75,71.91,72.1,1495900,52.906838276142,53.2729755652502,52.6578649195484,52.7969970894095,2042812.96183101,0.0,1.0
2004-02-20,71.12,72.29,70.461,72.25,2019900,52.0793680027573,52.9361292592706,51.5967990557126,52.906838276142,2758391.53793868,0.0,1.0
2004-02-23,69.99,71.25,69.75,71.25,1869200,51.2518977293727,52.1745636979255,51.0761518306007,52.1745636979255,2552594.41690924,0.0,1.0
2004-02-24,68.66,69.85,68.03,69.85,2615200,50.2779725403447,51.1493792884224,49.8166395560683,51.1493792884224,3571337.96228389,0.0,1.0
2004-02-25,70.77,70.95,68.68,68.8,2042900,51.8230719003815,51.9548813244605,50.2926180319091,50.380490981295,2789800.52124111,0.0,1.0
2004-02-26,71.0,71.62,70.0,70.55,1912400,51.9914950533713,52.4455052918656,51.2592204751548,51.6619714931739,2611588.68119903,0.0,1.0
2004-02-27,70.72,71.38,69.82,69.82,1721600,51.7864581714707,52.2697593930936,51.1274110510759,51.1274110510759,2351030.68058578,0.0,1.0
2004-03-01,71.22,71.4,70.59,71.05,1357000,52.152595460579,52.2844048846579,51.6912624763026,52.0281087822822,1853130.0148437,0.0,1.0
2004-03-02,71.0,71.6,70.78,71.0,1551500,51.9914950533713,52.4308598003012,51.8303946461637,51.9914950533713,2118740.76494473,0.0,1.0
2004-03-03,71.3,71.4,70.6,70.67,1450100,52.2111774268363,52.2844048846579,51.6985852220847,51.7498444425599,1980268.11682008,0.0,1.0
2004-03-04,73.4,73.48,71.26,72.55,2247800,53.7489540410909,53.8075360073483,52.1818864437076,53.1265206496069,3069613.59422672,0.0,1.0
2004-03-05,73.78,74.0,72.26,72.75,2189900,54.0272183808132,54.1883187880208,52.9141610219241,53.2729755652502,2990544.89278276,0.0,1.0
2004-03-08,74.41,75.0,72.8,74.33,3104300,54.4885513650896,54.9205933662373,53.309589294161,54.4299693988323,4239256.82025003,0.0,1.0
2004-03-09,72.81,74.84,72.5,74.42,2686100,53.3169120399432,54.8034294337227,53.0899069206961,54.4958741108718,3668159.56733357,0.0,1.0
2004-03-10,73.84,75.12,73.75,74.85,4619000,54.0711548555062,55.0084663156233,54.0052501434667,54.8107521795049,6307743.21191086,0.0,1.0
2004-03-11,71.86,73.76,71.76,73.75,2696100,52.6212511906375,54.0125728892489,52.5480237328159,54.0052501434667,3681815.64703028,0.0,1.0
2004-03-12,73.5,73.66,72.09,72.1,1752900,53.8221814989126,53.9393454314272,52.7896743436273,52.7969970894095,2393774.21003649,0.0,1.0
2004-03-15,72.77,73.5,72.51,73.5,1989700,53.2876210568145,53.8221814989126,53.0972296664783,53.8221814989126,2717150.17725461,0.0,1.0
2004-03-16,72.73,73.3,72.21,73.25,2084100,53.2583300736859,53.6757265832693,52.8775472930133,53.6391128543585,2846063.56959156,0.0,1.0
2004-03-17,73.34,73.72,72.38,72.95,1590900,53.7050175663979,53.9832819061202,53.0020339713101,53.4194304808935,2172545.71894977,0.0,1.0
2004-03-18,73.83,74.17,72.48,72.5,1744600,54.063832109724,54.3128054663176,53.0752614291318,53.0899069206961,2382439.66388822,0.0,1.0
2004-03-19,72.4,74.24,72.2,73.4,1850000,53.0166794628744,54.3640646867928,52.8702245472311,53.7489540410909,2526374.74389156,0.0,1.0
2004-03-22,71.7,72.35,70.7,72.35,2212500,52.5040872581229,52.9800657339636,51.7718126799064,52.9800657339636,3021407.63289733,0.0,1.0
2004-03-23,71.75,72.44,71.37,72.0,1593700,52.5407009870337,53.0459704460031,52.2624366473114,52.7237696315878,2176369.42126485,0.0,1.0
2004-03-24,71.49,71.85,70.0,71.5,3133100,52.3503095966974,52.6139284448554,51.2592204751548,52.3576323424796,4278586.32977656,0.0,1.0
2004-03-25,72.2,72.48,71.4,72.02,2103200,52.8702245472311,53.0752614291318,52.2844048846579,52.7384151231522,2872146.68181228,0.0,1.0
2004-03-26,73.65,74.37,71.93,72.16,1959000,53.9320226856451,54.4592603819609,52.6725104111127,52.8409335641025,2675226.0125857,0.0,1.0
2004-03-29,74.69,75.0,73.7,73.93,1453700,54.6935882469902,54.9205933662373,53.9686364145559,54.1370595675457,1985184.30551089,0.0,1.0
2004-03-30,75.78,76.71,74.31,74.69,3206700,55.4917675372462,56.1727828949875,54.4153239072679,54.6935882469902,4379095.07634435,0.0,1.0
2004-03-31,75.43,76.3,75.19,76.15,1937000,55.2354714348704,55.8725503179188,55.0597255360985,55.7627091311863,2645182.63725294,0.0,1.0
2004-04-01,76.0,77.19,75.05,77.01,1641500,55.6528679444538,56.5242746925315,54.9572070951482,56.3924652684525,2241645.48221513,0.0,1.0
2004-04-02,74.99,77.32,74.25,77.3,2403900,54.9132706204552,56.6194703876996,54.371387432575,56.6048248961353,3282784.99829238,0.0,1.0
2004-04-05,76.2,76.46,74.6,75.0,2523300,55.7993228600971,55.9897142504334,54.6276835349507,54.9205933662373,3445838.58987111,0.0,1.0
2004-04-06,76.82,77.15,75.5,75.8,1556800,56.2533330985914,56.4949837094028,55.2867306553456,55.5064130288105,2125978.48718398,0.0,1.0
2004-04-07,75.86,76.8,75.11,76.8,1344300,55.5503495035035,56.238687607027,55.0011435698411,56.238687607027,1835786.79362887,0.0,1.0
2004-04-08,75.41,76.58,74.96,75.86,1231000,55.2208259433061,56.0775871998194,54.8913023831087,55.5503495035035,1681063.41066514,0.0,1.0
2004-04-12,77.52,77.67,76.32,76.35,2095800,56.7659253033429,56.8757664900754,55.8871958094831,55.9091640468296,2862041.18283671,0.0,1.0
2004-04-13,75.1,77.41,74.61,77.4,2171800,54.993820824059,56.6853750997391,54.6350062807329,56.6780523539569,2965827.38853172,0.0,1.0
2004-04-14,73.15,74.85,72.44,74.75,2363300,53.5658853965368,54.8107521795049,53.0459704460031,54.7375247216832,3227341.31472374,0.0,1.0
2004-04-15,71.73,73.29,71.0,73.25,3590100,52.5260554954694,53.6684038374871,51.9914950533713,53.6391128543585,4902669.17191625,0.0,1.0
2004-04-16,73.72,73.72,71.21,72.05,2855300,53.9832819061202,53.9832819061202,52.1452727147968,52.7603833604987,3899220.43580192,0.0,1.0
2004-04-19,73.77,73.77,72.7,73.72,2025900,54.019895635031,54.019895635031,53.2363618363394,53.9832819061202,2766585.1857567,0.0,1.0
2004-04-20,71.98,74.39,71.94,73.77,1940700,52.7091241400235,54.4739058735253,52.6798331568948,54.019895635031,2650235.38674072,0.0,1.0
2004-04-21,71.43,71.98,69.33,71.98,3251600,52.3063731220044,52.7091241400235,50.7685965077498,52.7091241400235,4440410.87418258,0.0,1.0
2004-04-22,70.65,71.65,68.3,70.81,7642000,51.7351989509956,52.4674735292121,50.0143536921868,51.8523628835102,10435976.1042266,0.0,1.0
2004-04-23,68.85,70.58,68.7,70.5,3162500,50.4171047102059,51.6839397305204,50.3072635234734,51.6253577642631,4318735.20408488,0.0,1.0
2004-04-26,67.68,69.1,67.21,69.0,3481600,49.5603434536926,50.60017335476,49.2161744019308,50.5269458969383,4754500.70720693,0.0,1.0
2004-04-27,68.43,69.85,67.9,67.9,2441100,50.1095493873549,51.1493792884224,49.7214438609002,49.7214438609002,3333585.61476415,0.0,1.0
2004-04-28,66.4,68.27,66.15,68.26,2633300,48.6230319935755,49.9923854548403,48.4399633490213,49.9850627090581,3596055.46653493,0.0,1.0
2004-04-29,66.07,67.75,65.63,66.65,2205400,48.381381382764,49.6116026741677,48.0591805683487,48.8061006381296,3011711.81631267,0.0,1.0
2004-04-30,65.53,66.57,65.04,66.25,1390600,47.9859531105271,48.7475186718722,47.627138567201,48.513190806843,1899014.44262465,0.0,1.0
2004-05-03,65.62,66.13,64.5,65.4,2217300,48.0518578225666,48.425317857457,47.2317102949641,47.890757415359,3027962.55115175,0.0,1.0
2004-05-04,66.81,67.45,65.59,65.68,2360600,48.9232645706442,49.3919203007028,48.0298895852201,48.0957942972596,3223654.17320562,0.0,1.0
2004-05-05,66.97,67.87,66.65,66.81,1897900,49.0404285031589,49.6994756235537,48.8061006381296,48.9232645706442,2591787.3656388,0.0,1.0
2004-05-06,66.48,66.76,65.81,66.63,2177700,48.7011412821626,48.9062604091032,48.2103205141264,48.8110265287379,2972692.05995025,0.026666667,1.0
2004-05-07,63.96,66.05,63.75,65.4,3846300,46.855069139698,48.3861369086468,46.7012297944926,47.9099675068206,5250431.8639788,0.0,1.0
2004-05-10,61.64,63.75,61.15,63.6,4680400,45.1555106593337,46.7012297944926,44.7965521871878,46.5913445479173,6389028.75391061,0.0,1.0
2004-05-11,63.4,63.63,62.16,62.35,3083000,46.444830885817,46.6133215972324,45.5364461807947,45.67563415979,4208481.25124057,0.0,1.0
2004-05-12,64.59,64.76,63.54,64.1,3404300,47.3165871753142,47.4411237880995,46.5473904492872,46.9576287031682,4647075.16172504,0.0,1.0
2004-05-13,65.57,66.15,64.25,64.5,3140000,48.034504119606,48.459393739697,47.0675139497435,47.250656027369,4286289.69474389,0.0,1.0
2004-05-14,65.84,66.4,65.39,65.66,1517100,48.2322975634415,48.6425358173225,47.9026418237156,48.1004352675511,2070933.15155922,0.0,1.0
2004-05-17,64.66,65.1,64.42,64.8,1694400,47.3678669570493,47.6901970136701,47.1920505625288,47.4704265205195,2312958.36266689,0.0,1.0
2004-05-18,65.71,65.8,64.86,64.91,1701100,48.1370636830762,48.2029948310214,47.5143806191496,47.5510090346747,2322104.26742957,0.0,1.0
2004-05-19,66.0,67.71,65.92,66.37,2313300,48.3495084931218,49.6022003040799,48.2909030282816,48.6205587680074,3157794.25186339,0.0,1.0
2004-05-20,66.88,67.23,66.01,66.08,1718400,48.9941686063634,49.250567515039,48.3568341762268,48.4081139579619,2345719.81256302,0.0,1.0
2004-05-21,67.17,67.65,66.94,67.1,1307200,49.2066134164089,49.5582462054498,49.0381227049935,49.1553336346738,1784406.9710093,0.0,1.0
2004-05-24,67.35,67.65,66.62,67.6,1456700,49.3384757122992,49.5582462054498,48.8037008456329,49.5216177899247,1988483.50265396,0.0,1.0
2004-05-25,69.25,69.44,66.78,67.31,2739700,50.7303555022527,50.8695434812481,48.9209117753132,49.3091729798792,3739856.01168467,0.0,1.0
2004-05-26,69.02,69.74,68.7,69.2,1401300,50.5618647908373,51.0893139743986,50.3274429314767,50.6937270867277,1912859.15581039,0.0,1.0
2004-05-27,69.99,70.33,69.15,69.15,2191800,51.2724560520241,51.5215292775947,50.6570986712026,50.6570986712026,2991939.41176422,0.0,1.0
2004-05-28,70.06,70.45,69.8,70.05,978300,51.3237358337592,51.609437474855,51.1332680730288,51.3164101506542,1335438.60139107,0.0,1.0
2004-06-01,69.38,69.85,68.54,69.8,1638100,50.825589382618,51.1698964885539,50.2102320017964,51.1332680730288,2236105.46145222,0.0,1.0
2004-06-02,69.67,70.2,68.78,69.8,1110200,51.0380341926635,51.4262953972295,50.3860483963169,51.1332680730288,1515490.06977856,0.0,1.0
2004-06-03,68.31,69.27,68.19,69.07,1269000,50.041741290381,50.7450068684628,49.9538330931208,50.5984932063624,1732261.66325796,0.0,1.0
2004-06-04,69.86,70.15,68.94,69.1,1384800,51.1772221716589,51.3896669817044,50.5032593259972,50.6204702556775,1890335.6590068,0.0,1.0
2004-06-07,71.86,71.95,70.15,70.15,1582300,52.6423587926626,52.7082899406077,51.3896669817044,51.3896669817044,2159935.09044371,0.0,1.0
2004-06-08,71.44,71.84,71.02,71.2,1303900,52.3346801022518,52.6277074264525,52.027001411841,52.1588637077313,1779902.27164859,0.0,1.0
2004-06-09,70.81,71.83,70.4,71.44,1450100,51.8731620666356,52.6203817433475,51.5728090593299,52.3346801022518,1979474.10393252,0.0,1.0
2004-06-10,70.16,70.77,69.6,70.4,1597100,51.3969926648094,51.8438593342156,50.9867544109284,51.5728090593299,2180137.98454633,0.0,1.0
2004-06-14,70.25,70.7,69.57,69.91,1662900,51.4629238127546,51.7925795524804,50.9647773616133,51.213850587184,2269958.95967822,0.0,1.0
2004-06-15,70.78,71.23,70.47,70.75,1866900,51.8511850173206,52.1808407570464,51.624088841065,51.8292079680055,2548431.28379534,0.0,1.0
2004-06-16,71.23,71.39,70.73,70.77,1083900,52.1808407570464,52.2980516867267,51.8145566017955,51.8438593342156,1479588.98093405,0.0,1.0
2004-06-17,71.98,72.12,70.77,71.0,1889400,52.7302669899228,52.832826553393,51.8438593342156,52.012350045631,2579145.14307296,0.0,1.0
2004-06-18,71.38,72.3,71.15,71.25,2160000,52.2907260036217,52.9646888492834,52.1222352922063,52.1954921232564,2948530.49065185,0.0,1.0
2004-06-21,70.88,71.75,70.88,71.46,946600,51.9244418483707,52.5617762785074,51.9244418483707,52.3493314684618,1292166.18631993,0.0,1.0
2004-06-22,70.72,70.94,69.42,70.4,1873800,51.8072309186905,51.9683959470009,50.8548921150381,51.5728090593299,2557850.20064048,0.0,1.0
2004-06-23,70.67,70.85,69.62,70.73,1897400,51.7706025031654,51.9024647990557,51.0014057771384,51.8145566017955,2590065.62637167,0.0,1.0
2004-06-24,70.18,70.89,69.92,70.52,1269000,51.4116440310195,51.9317675314758,51.221176270289,51.6607172565901,1732261.66325796,0.0,1.0
2004-06-25,70.26,70.72,69.81,70.0,1365700,51.4702494958596,51.8072309186905,51.1405937561338,51.2797817351291,1864263.00513113,0.0,1.0
2004-06-28,69.03,70.68,68.9,70.3,2579100,50.5691904739423,51.7779281862704,50.4739565935771,51.4995522282797,3520627.30946305,0.0,1.0
2004-06-29,68.13,68.81,67.65,68.8,1863000,49.9098789944907,50.4080254456319,49.5582462054498,50.4006997625269,2543107.54818722,0.0,1.0
2004-06-30,68.38,68.77,67.81,68.13,1384000,50.0930210721161,50.3787227132119,49.6754571351301,49.9098789944907,1889243.61067693,0.0,1.0
2004-07-01,68.61,69.23,68.07,68.95,1360800,50.2615117835316,50.7157041360427,49.8659248958606,50.5105850091022,1857574.20911066,0.0,1.0
2004-07-02,68.09,68.76,67.89,68.61,1017900,49.8805762620706,50.3713970301068,49.7340625999702,50.2615117835316,1389494.99371968,0.0,1.0
2004-07-06,67.85,68.49,67.37,68.09,1018800,49.7047598675502,50.1736035862713,49.3531270785093,49.8805762620706,1390723.54809079,0.0,1.0
2004-07-07,68.47,69.0,67.98,67.98,1254900,50.1589522200613,50.5472134246273,49.7999937479154,49.7999937479154,1713014.31144398,0.0,1.0
2004-07-08,67.55,68.5,67.37,68.5,1232300,49.4849893743996,50.1809292693764,49.3531270785093,50.1809292693764,1682163.94612513,0.0,1.0
2004-07-09,66.41,67.8,66.07,67.7,2008900,48.6498615004275,49.6681314520251,48.4007882748569,49.5948746209749,2742269.86234745,0.0,1.0
2004-07-12,66.84,67.41,66.27,66.41,1322600,48.9648658739433,49.3824298109294,48.5473019369572,48.6498615004275,1805428.90135932,0.0,1.0
2004-07-13,66.41,66.94,66.2,66.74,1052700,48.6498615004275,49.0381227049935,48.4960221552221,48.8916090428931,1436999.09606907,0.0,1.0
2004-07-14,66.18,67.09,65.71,66.0,1123900,48.4813707890121,49.1480079515688,48.1370636830762,48.3495084931218,1534191.3974276,0.0,1.0
2004-07-15,66.12,66.61,65.87,66.18,963800,48.437416690382,48.7963751625279,48.2542746127565,48.4813707890121,1315645.22541215,0.0,1.0
2004-07-16,66.02,66.92,65.91,66.43,1174900,48.3641598593318,49.0234713387835,48.2835773451766,48.6645128666376,1603809.47845688,0.0,1.0
2004-07-19,65.2,66.0,64.93,66.0,2634700,47.7634538447203,48.3495084931218,47.5656604008848,48.3495084931218,3596524.66838908,0.0,1.0
2004-07-20,66.31,66.5,65.27,65.35,1942000,48.5766046693773,48.7157926483727,47.8147336264554,47.8733390912955,2650947.32076199,0.0,1.0
2004-07-21,66.0,67.12,65.93,66.48,2168000,48.3495084931218,49.1699850008838,48.2982287113866,48.7011412821626,2959450.97395056,0.0,1.0
2004-07-22,69.3,69.54,66.01,66.01,4555900,50.7669839177778,50.9428003122983,48.3568341762268,48.3568341762268,6219078.73257443,0.0,1.0
2004-07-23,67.97,69.46,67.61,69.03,1928200,49.7926680648104,50.8841948474581,49.5289434730297,50.5691904739423,2632109.48707171,0.0,1.0
2004-07-26,68.25,68.7,67.78,68.43,1268800,49.9977871917509,50.3274429314767,49.653480085815,50.1296494876412,1731988.65117549,0.0,1.0
2004-07-27,68.54,68.72,67.64,68.4,1488500,50.2102320017964,50.3420942976868,49.5509205223448,50.1076724383262,2031892.42376633,0.0,1.0
2004-07-28,67.8,69.31,67.35,68.29,1475500,49.6681314520251,50.7743096008829,49.3384757122992,50.027089924171,2014146.63840593,0.0,1.0
2004-07-29,68.98,69.43,68.03,68.3,1149100,50.5325620584172,50.8622177981431,49.8366221634405,50.034415607276,1568590.91981854,0.0,1.0
2004-07-30,69.32,69.32,68.49,69.04,1031900,50.7816352839879,50.7816352839879,50.1736035862713,50.5765161570474,1408605.83949243,0.0,1.0
2004-08-02,69.52,69.73,68.34,68.62,1124500,50.9281489460882,51.0819882912936,50.0637183396961,50.2688374666366,1535010.433675,0.0,1.0
2004-08-03,68.92,70.0,68.89,69.36,1321500,50.4886079597871,51.2797817351291,50.4666309104721,50.810938016408,1803927.33490575,0.0,1.0
2004-08-04,68.5,69.09,67.92,68.54,887500,50.1809292693764,50.6131445725725,49.7560396492853,50.2102320017964,1211491.1159507,0.0,1.0
2004-08-05,66.93,68.5,66.93,68.5,1277300,49.0307970218885,50.1809292693764,49.0307970218885,50.1809292693764,1743591.66468037,0.0,1.0
2004-08-06,65.95,66.91,65.55,66.47,2303000,48.3324152327876,49.0359651740078,48.0392694239458,48.7135047842819,3142463.48477463,0.026666667,1.0
2004-08-09,65.73,66.33,65.51,66.15,1181500,48.1711850379246,48.6109037511873,48.0099548430616,48.4789881372085,1612167.00271873,0.0,1.0
2004-08-10,68.25,68.25,66.31,66.52,1628600,50.0180036336278,50.0180036336278,48.5962464607452,48.7501480103871,2222238.83252452,0.0,1.0
2004-08-11,67.35,67.45,66.45,67.28,2117900,49.3584255637338,49.4317120159442,48.6988474938398,49.3071250471865,2889892.92852982,0.0,1.0
2004-08-12,67.19,67.36,66.78,67.15,1582500,49.2411672401971,49.3657542089548,48.9406927861342,49.2118526593129,2159334.98248191,0.0,1.0
2004-08-13,68.02,68.2,67.19,67.19,1558400,49.8494447935437,49.9813604075226,49.2411672401971,49.2411672401971,2126450.32334902,0.0,1.0
2004-08-16,69.52,69.86,67.82,67.82,1798700,50.9487415767004,51.1979155142159,49.7028718891229,49.7028718891229,2454341.75860362,0.0,1.0
2004-08-17,69.61,70.86,69.39,70.0,1742600,51.0146993836898,51.9307800363203,50.8534691888268,51.3005165473105,2377792.82178388,0.0,1.0
2004-08-18,70.09,70.15,69.17,69.6,1332900,51.3664743542999,51.4104462256262,50.6922389939639,51.0073707384688,1818753.61652458,0.0,1.0
2004-08-19,69.95,70.45,69.73,70.0,1201900,51.2638733212053,51.6303055822575,51.1026431263423,51.3005165473105,1640002.97974409,0.0,1.0
2004-08-20,70.85,71.07,69.95,70.0,1449200,51.9234513910993,52.0846815859623,51.2638733212053,51.3005165473105,1977445.97574268,0.0,1.0
2004-08-23,70.29,71.17,70.28,70.88,881200,51.5130472587208,52.1579680381727,51.5057186134998,51.9454373267624,1202405.0468013,0.0,1.0
2004-08-24,70.46,70.81,69.91,70.73,724800,51.6376342274786,51.8941368102151,51.2345587403211,51.8355076484468,988995.889606882,0.0,1.0
2004-08-25,70.49,70.49,69.4,70.37,1497000,51.6596201631417,51.6596201631417,50.8607978340479,51.5716764204892,2042669.49053739,0.0,1.0
2004-08-26,69.58,69.89,69.22,69.7,1624100,50.9927134480267,51.219901449879,50.7288822200691,51.0806571906792,2216098.5434748,0.0,1.0
2004-08-27,68.92,69.56,68.8,69.48,1304200,50.5090228634377,50.9780561575846,50.4210791207852,50.9194269958162,1779592.2174742,0.0,1.0
2004-08-30,68.12,68.9,68.07,68.69,871800,49.9227312457542,50.4943655729957,49.886088019649,50.3404640233537,1189578.6652308,0.0,1.0
2004-08-31,67.76,68.5,67.51,68.15,1382300,49.6589000177966,50.2012197641539,49.4756838872705,49.9447171814173,1886160.34520363,0.0,1.0
2004-09-01,68.31,68.9,67.29,67.8,887000,50.061975504954,50.4943655729957,49.3144536924075,49.6882145986808,1210319.19713204,0.0,1.0
2004-09-02,69.17,69.28,68.06,68.43,759400,50.6922389939639,50.7728540913953,49.8787593744279,50.1499192476066,1036207.88985578,0.0,1.0
2004-09-03,68.58,69.67,68.52,69.07,775400,50.2598489259222,51.0586712550161,50.215877054596,50.6189525417534,1058040.0286992,0.0,1.0
2004-09-07,70.28,70.72,69.06,69.1,1529100,51.5057186134998,51.8281790032257,50.6116238965324,50.6409384774165,2086470.219092,0.0,1.0
2004-09-08,69.46,70.6,69.41,70.29,1421700,50.9047697053741,51.7402352605732,50.8681264792689,51.5130472587208,1939921.98710556,0.0,1.0
2004-09-09,69.61,69.78,68.71,69.55,1309600,51.0146993836898,51.1392863524476,50.3551213137958,50.9707275123635,1786960.56433385,0.0,1.0
2004-09-10,72.55,72.59,70.49,70.49,3293300,53.1693210786768,53.198635659561,51.6596201631417,51.6596201631417,4493736.4283145,0.0,1.0
2004-09-13,73.3,73.65,72.21,72.5,1689700,53.7189694702552,53.9754720529917,52.9201471411613,53.1326778525716,2305610.31273282,0.0,1.0
2004-09-14,73.52,73.55,72.7,72.75,1617300,53.8801996651181,53.9021856007813,53.2792507569925,53.3158939830977,2206819.88446635,0.0,1.0
2004-09-15,72.78,74.29,72.7,74.1,1873100,53.3378799187609,54.4445053471386,53.2792507569925,54.3052610879387,2555861.20422551,0.0,1.0
2004-09-16,72.62,73.1,71.75,71.75,1034900,53.2206215952242,53.5723965658343,52.5830294609933,52.5830294609933,1412130.0305659,0.0,1.0
2004-09-17,73.18,73.5,72.8,73.03,1138800,53.6310257276026,53.8655423746761,53.352537209203,53.521096049287,1553902.48218035,0.0,1.0
2004-09-20,72.75,73.15,72.44,72.95,772200,53.3158939830977,53.6090397919395,53.0887059812454,53.4624668875186,1053673.60093051,0.0,1.0
2004-09-21,73.99,74.12,72.75,72.92,1457500,54.2246459905072,54.3199183783808,53.3158939830977,53.4404809518555,1988771.39776771,0.0,1.0
2004-09-22,73.44,73.71,73.14,73.25,1513800,53.8215705033498,54.019443924318,53.6017111467185,53.68232624415,2065593.23632298,0.0,1.0
2004-09-23,72.76,73.37,72.74,73.27,1227300,53.3232226283188,53.7702699868025,53.3085653378767,53.696983534592,1674661.50015801,0.0,1.0
2004-09-24,73.6,73.85,72.88,72.92,782800,53.9388288268865,54.1220449574126,53.4111663709713,53.4404809518555,1068137.39291428,0.0,1.0
2004-09-27,73.47,73.79,72.89,73.3,1147600,53.8435564390129,54.0780730860864,53.4184950161924,53.7189694702552,1565910.15854423,0.0,1.0
2004-09-28,74.98,74.99,73.47,73.86,2004600,54.9501818673906,54.9575105126117,53.8435564390129,54.1293736026337,2735294.09534487,0.0,1.0
2004-09-29,74.54,75.49,74.44,74.98,2135200,54.6277214776647,55.3239427736639,54.5544350254542,54.9501818673906,2913498.92865427,0.0,1.0
2004-09-30,73.9,74.51,73.5,74.46,1667200,54.1586881835178,54.6057355420015,53.8655423746761,54.5690923158963,2274908.86748427,0.0,1.0
2004-10-01,74.56,74.85,74.1,74.28,1338100,54.6423787681068,54.854909479517,54.3052610879387,54.4371767019175,1825849.06164869,0.0,1.0
2004-10-04,74.89,75.49,74.84,74.98,885700,54.8842240604012,55.3239427736639,54.847580834296,54.9501818673906,1208545.33585102,0.0,1.0
2004-10-05,74.33,74.99,74.15,74.89,1186700,54.4738199280227,54.9575105126117,54.341904314044,54.8842240604012,1619262.44784284,0.0,1.0
2004-10-06,75.09,75.09,74.35,74.49,1224100,55.0307969648221,55.0307969648221,54.4884772184648,54.5910782515595,1670295.07238933,0.0,1.0
2004-10-07,73.87,74.83,73.87,74.55,1294100,54.1367022478547,54.840252189075,54.1367022478547,54.6350501228857,1765810.67982929,0.0,1.0
2004-10-08,72.94,73.56,72.7,73.55,1224200,53.4551382422976,53.9095142460023,53.2792507569925,53.9021856007813,1670431.5232571,0.0,1.0
2004-10-11,73.15,73.3,72.93,73.07,484600,53.6090397919395,53.7189694702552,53.4478095970765,53.5504106301712,661240.905220055,0.0,1.0
2004-10-12,72.04,72.27,71.3,71.4,1833400,52.7955601724036,52.9641190124876,52.2532404260463,52.3265268782568,2501690.20972028,0.0,1.0
2004-10-13,70.64,72.49,70.6,72.29,1346400,51.7695498414574,53.1253492073506,51.7402352605732,52.9787763029297,1837174.48367371,0.0,1.0
2004-10-14,69.22,70.54,69.08,70.53,2550800,50.7288822200691,51.6962633892469,50.6262811869745,51.6889347440259,3480588.73511208,0.0,1.0
2004-10-15,69.91,69.92,69.06,69.71,1657400,51.2345587403211,51.2418873855422,50.6116238965324,51.0879858359002,2261536.68244267,0.0,1.0
2004-10-18,69.69,70.0,69.26,69.66,1245500,51.0733285454582,51.3005165473105,50.7581968009533,51.051342609795,1699495.5580924,0.0,1.0
2004-10-19,70.0,70.8,69.13,69.86,1639300,51.3005165473105,51.8868081649941,50.6629244130797,51.1979155142159,2236839.07537605,0.0,1.0
2004-10-20,69.05,69.98,67.62,69.55,2690100,50.6042952513113,51.2858592568684,49.556298984702,50.9707275123635,3670664.7939176,0.0,1.0
2004-10-21,70.62,71.7,69.91,70.75,3869700,51.7548925510153,52.5463862348881,51.2345587403211,51.8501649388889,5280239.23014867,0.0,1.0
2004-10-22,69.8,70.88,69.28,70.82,1442400,51.1539436428896,51.9454373267624,50.7728540913953,51.9014654554362,1968167.31673423,0.0,1.0
2004-10-25,70.49,70.57,69.3,69.84,1473800,51.6596201631417,51.7182493249101,50.7875113818374,51.1832582237738,2011012.88921444,0.0,1.0
2004-10-26,72.83,72.83,70.46,70.49,1999100,53.3745231448661,53.3745231448661,51.6376342274786,51.6596201631417,2727789.29761744,0.0,1.0
2004-10-27,73.72,73.89,72.1,72.75,1723500,54.026772569539,54.1513595382968,52.8395320437298,53.3158939830977,2351730.70603955,0.0,1.0
2004-10-28,73.32,73.82,73.16,73.42,1039400,53.7336267606973,54.1000590217495,53.6163684371606,53.8069132129077,1418270.31961561,0.0,1.0
2004-10-29,73.76,73.99,73.15,73.5,1409600,54.0560871504232,54.2246459905072,53.6090397919395,53.8655423746761,1923411.43210522,0.0,1.0
2004-11-01,74.48,74.74,73.83,73.95,1605300,54.5837496063384,54.7742943820856,54.1073876669705,54.1953314096231,2190445.78033379,0.0,1.0
2004-11-02,74.46,75.22,74.26,74.79,1758200,54.5690923158963,55.1260693526957,54.4225194114754,54.8109376081908,2399079.15715621,0.0,1.0
2004-11-03,74.76,75.65,74.41,75.28,1541800,54.7889516725277,55.4412010972006,54.5324490897911,55.170041224022,2103799.47929897,0.0,1.0
2004-11-04,76.5,76.51,74.62,74.98,1544500,56.0641359409894,56.0714645862104,54.686350639433,54.9501818673906,2107483.65272879,0.0,1.0
2004-11-05,77.14,77.5,76.39,76.7,1493400,56.5331692351362,56.7970004630938,55.9835208435579,56.2107088454103,2037757.25929763,0.0,1.0
2004-11-08,77.05,77.4,76.52,76.77,1240500,56.4672114281468,56.7237140108834,56.0787932314315,56.2620093619576,1692673.01470383,0.0,1.0
2004-11-09,77.75,77.89,75.8,75.8,1912700,56.999759647787,57.102395870947,55.5701836823441,55.5701836823441,2609000.91366918,0.026666667,1.0
2004-11-10,78.65,78.91,77.97,78.0,1789500,57.6595639395299,57.8501740682556,57.1610451413241,57.1830386177156,2440951.08224552,0.0,1.0
2004-11-11,79.25,79.32,78.5,78.65,1755500,58.0994334673584,58.1507515789384,57.5495965575727,57.6595639395299,2394573.69370327,0.0,1.0
2004-11-12,79.72,79.82,78.9,79.4,1367800,58.4439979308242,58.5173095187956,57.8428429094584,58.2094008493156,1865735.06023773,0.0,1.0
2004-11-15,79.73,79.97,79.15,79.35,1359700,58.4513290896213,58.6272769007527,58.026121879387,58.1727450553299,1854686.32943796,0.0,1.0
2004-11-16,78.33,79.71,78.3,79.7,1296400,57.4249668580213,58.436666772027,57.4029733816298,58.4293356132299,1768342.54429901,0.0,1.0
2004-11-17,78.78,79.94,78.34,78.45,1563600,57.7548690038927,58.6052834243613,57.4322980168184,57.512940763587,2132814.25660748,0.0,1.0
2004-11-18,79.24,79.56,78.76,78.78,724000,58.0921023085613,58.3266993900699,57.7402066862984,57.7548690038927,987565.567781925,0.0,1.0
2004-11-19,77.67,79.51,77.52,79.26,1156500,56.9411103774098,58.2900435960842,56.8311429954527,58.1067646261556,1577513.23085607,0.0,1.0
2004-11-22,78.21,78.48,76.94,77.82,1062500,57.3369929524556,57.5349342399784,56.4059357852184,57.051077759367,1449293.39194516,0.0,1.0
2004-11-23,79.47,79.8,78.18,78.22,1503200,58.2607189608956,58.5026472012013,57.3149994760641,57.3443241112527,2050426.18990302,0.0,1.0
2004-11-24,79.99,80.0,79.4,79.5,1103300,58.641939218347,58.6492703771442,58.2094008493156,58.282712437287,1504946.25819585,0.0,1.0
2004-11-26,79.98,79.99,79.7,79.9,377800,58.6346080595499,58.641939218347,58.4293356132299,58.5759587891727,515334.629154711,0.0,1.0
2004-11-29,78.51,79.67,78.28,79.6,1308700,57.5569277163699,58.4073421368384,57.3883110640356,58.3560240252584,1785120.24662459,0.0,1.0
2004-11-30,78.58,78.91,78.11,78.52,1130400,57.6082458279499,57.8501740682556,57.2636813644841,57.564258875167,1541911.7649457,0.0,1.0
2004-12-01,79.3,79.6,78.65,78.65,1205300,58.1360892613441,58.3560240252584,57.6595639395299,57.6595639395299,1644078.42382259,0.0,1.0
2004-12-02,79.91,80.29,78.97,79.23,1782200,58.5832899479699,58.8618739822613,57.8941610210384,58.0847711497642,2430993.58411733,0.0,1.0
2004-12-03,79.24,80.01,78.8,79.65,1182100,58.0921023085613,58.6566015359413,57.769531321487,58.3926798192442,1612432.6763467,0.0,1.0
2004-12-06,79.35,79.79,78.15,78.15,1297300,58.1727450553299,58.4953160424042,57.2930059996727,57.2930059996727,1769570.18105454,0.0,1.0
2004-12-07,78.69,79.82,78.67,79.36,1265800,57.6888885747184,58.5173095187956,57.6742262571241,58.180076214127,1726602.894611,0.0,1.0
2004-12-08,78.6,78.8,77.9,78.6,1101500,57.6229081455441,57.769531321487,57.1097270297441,57.6229081455441,1502490.98468479,0.0,1.0
2004-12-09,79.19,79.2,77.54,78.45,1325300,58.0554465145756,58.0627776733727,56.845805313047,57.512940763587,1807763.32455992,0.0,1.0
2004-12-10,81.12,82.25,79.45,79.45,3081200,59.4703601624242,60.2987811065013,58.2460566433013,58.2460566433013,4202882.63459899,0.0,1.0
2004-12-13,81.98,81.98,80.6,81.48,2157300,60.1008398189785,60.1008398189785,59.0891399049727,59.7342818791213,2942645.30300545,0.0,1.0
2004-12-14,81.86,81.99,81.21,81.9,1098400,60.0128659134128,60.1081709777756,59.5363405915985,60.0421905486013,1498262.45808241,0.0,1.0
2004-12-15,82.45,82.61,81.23,81.5,1314400,60.4454042824442,60.5627028231985,59.5510029091928,59.7489441967156,1792895.27940962,0.0,1.0
2004-12-16,81.82,82.43,81.51,82.2,1043100,59.9835412782242,60.4307419648499,59.7562753555128,60.2621253125156,1422830.99965929,0.0,1.0
2004-12-17,82.04,82.18,81.22,81.22,1483400,60.1448267717613,60.2474629949213,59.5436717503956,59.5436717503956,2023418.18128136,0.0,1.0
2004-12-20,81.93,82.84,81.93,82.24,952300,60.0641840249928,60.7313194755328,60.0641840249928,60.2914499477042,1298976.09143471,0.0,1.0
2004-12-21,82.75,82.8652,82.14,82.25,1019900,60.6653390463585,60.7497939957016,60.2181383597328,60.2987811065013,1391185.2521834,0.0,1.0
2004-12-22,82.73,82.8,82.53,82.75,712800,60.6506767287642,60.7019948403442,60.5040535528213,60.6653390463585,972288.310379774,0.0,1.0
2004-12-23,82.43,82.79,82.32,82.71,470000,60.4307419648499,60.6946636815471,60.3500992180813,60.6360144111699,641099.194554565,0.0,1.0
2004-12-27,82.81,83.08,82.01,82.2,866200,60.7093259991413,60.9072672866642,60.1228332953699,60.2621253125156,1181532.17515567,0.0,1.0
2004-12-28,83.95,84.15,83.36,83.4,1068300,61.5450781020157,61.6917012779585,61.1125397329842,61.1418643681728,1457204.82881413,0.0,1.0
2004-12-29,84.16,84.37,83.66,84.16,736500,61.6990324367557,61.8529867714957,61.3324744968985,61.6990324367557,1004616.0782754,0.0,1.0
2004-12-30,83.79,84.45,83.79,84.12,642200,61.4277795612614,61.9116360418728,61.4277795612614,61.6697078015671,875987.027112641,0.0,1.0
2004-12-31,84.21,84.45,83.45,83.8,764500,61.7356882307414,61.9116360418728,61.1785201621585,61.4351107200585,1042809.22178078,0.0,1.0
2005-01-03,83.8,84.75,83.54,84.05,1721800,61.4351107200585,62.1315708057871,61.2445005913328,61.6183896899871,2348605.51741287,0.0,1.0
2005-01-04,82.25,84.49,82.25,84.0,1561500,60.2987811065013,61.9409606770614,60.2987811065013,61.5817338960014,2129949.77084458,0.0,1.0
2005-01-05,81.43,82.49,81.36,82.26,1507200,59.6976260851356,60.4747289176328,59.6463079735556,60.3061122652985,2055882.35326094,0.0,1.0
2005-01-06,82.45,82.79,80.91,81.49,1397900,60.4454042824442,60.6946636815471,59.3164058276842,59.7416130379185,1906792.68950601,0.0,1.0
2005-01-07,81.96,83.07,81.79,82.51,1500900,60.0861775013842,60.8999361278671,59.9615478018328,60.4893912352271,2047288.89597222,0.0,1.0
2005-01-10,82.31,82.86,81.66,81.7,910000,60.3427680592842,60.7459817931271,59.8662427374699,59.8955673726585,1241277.1639248,0.0,1.0
2005-01-11,82.09,82.6,81.55,81.8,1202200,60.1814825657471,60.5553716644013,59.7855999907013,59.9688789606299,1639849.89722021,0.0,1.0
2005-01-12,82.47,82.47,80.93,81.87,1063200,60.4600666000385,60.4600666000385,59.3310681452785,60.0201970722099,1450248.22053279,0.0,1.0
2005-01-13,82.04,82.93,81.96,82.47,1272500,60.1448267717613,60.7972999047071,60.0861775013842,60.4600666000385,1735741.9682355,0.0,1.0
2005-01-14,82.12,82.38,81.59,82.1,899800,60.2034760421385,60.3940861708642,59.8149246258899,60.1888137245442,1227363.94736212,0.0,1.0
2005-01-18,82.93,83.08,81.61,81.63,1253300,60.7972999047071,60.9072672866642,59.8295869434842,59.8442492610785,1709552.38411752,0.0,1.0
2005-01-19,82.1,83.12,81.79,82.93,1623800,60.1888137245442,60.9365919218528,59.9615478018328,60.7972999047071,2214929.51514405,0.0,1.0
2005-01-20,78.66,79.73,77.6,78.75,7369400,57.666895098327,58.4513290896213,56.8897922658298,57.7328755275013,10052162.5624477,0.0,1.0
2005-01-21,78.39,79.74,78.39,78.67,2908000,57.4689538108041,58.4586602484184,57.4689538108041,57.6742262571241,3966630.76120144,0.0,1.0
2005-01-24,76.75,78.4,76.67,78.32,2275100,56.2666437680727,57.4762849696013,56.2079944976955,57.4176356992241,3103329.31389593,0.0,1.0
2005-01-25,77.06,77.75,76.75,77.3,1757300,56.4939096907841,56.999759647787,56.2666437680727,56.6698575019155,2397028.96721433,0.0,1.0
2005-01-26,78.75,78.99,77.2,77.47,1700800,57.7328755275013,57.9088233386327,56.5965459139441,56.794487201467,2319960.65978384,0.0,1.0
2005-01-27,77.62,78.82,77.62,78.62,1580100,56.9044545834241,57.7841936390813,56.9044545834241,57.6375704631384,2155320.93045887,0.0,1.0
2005-01-28,77.62,77.94,76.95,77.77,1359900,56.9044545834241,57.1390516649327,56.4132669440155,57.0144219653813,1854959.13760586,0.0,1.0
2005-01-31,78.28,78.65,77.59,77.95,1284500,57.3883110640356,57.6595639395299,56.8824611070327,57.1463828237298,1752110.45830923,0.0,1.0
2005-02-01,79.46,79.63,78.0,78.18,1891600,58.2533878020984,58.3780175016499,57.1830386177156,57.3149994760641,2580219.6519562,0.0,1.0
2005-02-02,78.47,79.28,77.99,79.28,1440400,57.5276030811813,58.1214269437499,57.1757074589184,58.1214269437499,1964764.42518382,0.0,1.0
2005-02-03,78.42,79.12,78.18,78.48,1176800,57.4909472871956,58.0041284029956,57.3149994760641,57.5349342399784,1605203.25989747,0.0,1.0
2005-02-04,78.83,78.92,78.1,78.28,1370100,57.7915247978784,57.8575052270527,57.256350205687,57.3883110640356,1868872.35416853,0.0,1.0
2005-02-07,78.57,79.23,78.37,78.55,711900,57.6009146691527,58.0847711497642,57.4542914932099,57.5862523515584,971060.673624243,0.0,1.0
2005-02-08,77.32,78.31,77.2,77.78,1507300,56.7040695765466,57.4301046112178,56.6160653299198,57.041419188616,2055309.90756621,0.026666667,1.0
2005-02-09,76.83,78.23,76.6,77.36,2081800,56.3447189028204,57.3714351134666,56.1760440967857,56.7334043254222,2838681.19523077,0.0,1.0
2005-02-10,77.2,77.51,76.43,76.93,1808000,56.6160653299198,56.8434096337057,56.0513714140643,56.4180557750094,2465335.5754526,0.0,1.0
2005-02-11,78.4,78.73,76.65,77.4,1237100,57.4961077961879,57.7381194744117,56.2127125328802,56.7627390742978,1686873.14180997,0.0,1.0
2005-02-14,78.85,79.1,78.2624,78.41,1064100,57.8261237210385,58.009465901511,57.3951962600559,57.5034414834068,1450975.43464553,0.0,1.0
2005-02-15,78.5,78.98,78.16,78.5,1704200,57.569444668377,57.9214616548842,57.3200993029343,57.569444668377,2323796.95115394,0.0,1.0
2005-02-16,78.63,78.9,78.05,78.25,803100,57.6647826022227,57.862792157133,57.2394287435264,57.3861024879044,1095083.51805641,0.0,1.0
2005-02-17,77.88,78.8,77.55,78.4,1276500,57.1147560608051,57.789455284944,56.8727443825813,57.4961077961879,1740597.82193874,0.0,1.0
2005-02-18,76.82,77.81,76.56,77.8,1624700,56.3373852156015,57.0634202502728,56.1467093479101,57.0560865630539,2215393.09150323,0.0,1.0
2005-02-22,75.0,77.1,74.63,76.36,2423500,55.0026541417614,56.5427284577307,54.7313077146621,56.000035603532,3304613.25614457,0.0,1.0
2005-02-23,75.42,76.45,74.7,75.0,2393300,55.3106690049553,56.0660387885021,54.7826435251944,55.0026541417614,3263433.42518292,0.0,1.0
2005-02-24,76.0,76.05,74.96,75.2,1281700,55.7360228636516,55.7726912997461,54.9733193928858,55.1493278861395,1747688.38885929,0.0,1.0
2005-02-25,77.35,77.55,75.6,75.69,1350300,56.7260706382033,56.8727443825813,55.4426753748955,55.5086785598656,1841229.32938808,0.0,1.0
2005-02-28,76.68,77.3,76.46,77.25,1795500,56.2347135945369,56.6894022021088,56.073372475721,56.6527337660143,2448290.94343205,0.0,1.0
2005-03-01,76.75,77.48,76.31,77.12,1390600,56.2860494050692,56.821408572049,55.9633671674375,56.5573958321686,1896181.22302234,0.0,1.0
2005-03-02,76.54,77.3,76.28,76.35,1037000,56.1320419734723,56.6894022021088,55.9413661057808,55.9927019163131,1414022.67242497,0.0,1.0
2005-03-03,76.6,77.49,76.26,77.25,1688500,56.1760440967857,56.8287422592679,55.926698731343,56.6527337660143,2302388.89333613,0.0,1.0
2005-03-04,78.08,78.46,76.98,77.0,2038000,57.2614298051831,57.5401099195013,56.4547242111039,56.4693915855417,2778956.80463076,0.0,1.0
2005-03-07,76.0,77.74,75.0,75.1,9542300,55.7360228636516,57.0120844397404,55.0026541417614,55.0759910139504,13011599.3703769,0.0,1.0
2005-03-08,78.75,78.75,76.6,76.6,6974700,57.7527868488495,57.7527868488495,56.1760440967857,56.1760440967857,9510495.59629938,0.0,1.0
2005-03-09,78.4,80.05,78.25,78.75,4473400,57.4961077961879,58.7061661873067,57.3861024879044,57.7527868488495,6099796.5504589,0.0,1.0
2005-03-10,78.71,78.95,77.82,78.45,2216800,57.7234520999739,57.8994605932275,57.0707539374917,57.5327762322825,3022763.22105273,0.0,1.0
2005-03-11,77.88,79.31,77.25,78.71,2456700,57.1147560608051,58.163473333108,56.6527337660143,57.7234520999739,3349883.79879116,0.0,1.0
2005-03-14,79.01,79.13,78.04,78.25,2108300,57.9434627165409,58.0314669631678,57.2320950563075,57.3861024879044,2874815.81511434,0.0,1.0
2005-03-15,78.2,79.37,78.05,79.37,2438500,57.3494340518099,58.2074754564214,57.2394287435264,58.2074754564214,3325066.81456924,0.0,1.0
2005-03-16,77.0,78.2,76.8,78.2,2709100,56.4693915855417,57.3494340518099,56.3227178411637,57.3494340518099,3694049.00855014,0.0,1.0
2005-03-17,76.93,77.46,76.42,77.25,1865100,56.4180557750094,56.8067411976112,56.0440377268454,56.6527337660143,2543195.45452249,0.0,1.0
2005-03-18,76.64,77.1,75.9,77.1,2821000,56.2053788456613,56.5427284577307,55.6626859914626,56.5427284577307,3846632.55439812,0.0,1.0
2005-03-21,76.96,77.47,76.38,76.64,1910600,56.4400568366661,56.8140748848301,56.0147029779698,56.2053788456613,2605237.91507729,0.0,1.0
2005-03-22,75.64,77.22,75.43,76.9,2044600,55.4720101237711,56.6307327043576,55.3180026921742,56.3960547133527,2787956.37033761,0.0,1.0
2005-03-23,75.81,76.07,74.8,75.65,2614000,55.5966828064925,55.7873586741839,54.8559803973834,55.47934381099,3564373.44813778,0.0,1.0
2005-03-24,75.05,76.28,74.84,75.86,1929100,55.0393225778559,55.9413661057808,54.885315146259,55.633351242587,2630463.97046771,0.0,1.0
2005-03-28,74.16,75.45,73.82,75.45,2588300,54.3866244153737,55.332670066612,54.137279049931,55.332670066612,3529329.68470353,0.0,1.0
2005-03-29,73.76,74.38,73.15,73.77,2229500,54.0932769266176,54.5479655341895,53.6459220062646,54.1006106138365,3040080.56718561,0.0,1.0
2005-03-30,74.71,74.71,73.68,73.88,1654800,54.7899772124133,54.7899772124133,54.0346074288664,54.1812811732445,2256436.56540872,0.0,1.0
2005-03-31,74.77,75.0,74.2,74.75,2110400,54.8339793357267,55.0026541417614,54.4159591642493,54.8193119612889,2877679.31329379,0.0,1.0
2005-04-01,74.68,77.0,74.3,76.0,2560400,54.7679761507566,56.4693915855417,54.4892960364383,55.7360228636516,3491286.06603365,0.0,1.0
2005-04-04,74.83,75.5,73.7,74.77,1839400,54.8779814590401,55.3693385027065,54.0492748033042,54.8339793357267,2508151.69108823,0.0,1.0
2005-04-05,75.1,75.7,74.85,75.01,1125400,55.0759910139504,55.5160122470845,54.8926488334779,55.0099878289803,1534562.31007432,0.0,1.0
2005-04-06,75.17,75.66,75.01,75.08,977600,55.1273268244828,55.4866774982089,55.0099878289803,55.0613236395126,1333026.58106331,0.0,1.0
2005-04-07,75.28,75.54,74.55,75.07,1312100,55.2079973838907,55.3986732515821,54.6726382169109,55.0539899522937,1789140.93393328,0.0,1.0
2005-04-08,74.36,75.31,73.86,75.29,1296900,54.5332981597517,55.2299984455474,54.1666137988067,55.2153310711096,1768414.66139629,0.0,1.0
2005-04-11,74.05,74.65,73.56,74.28,1350200,54.3059538559658,54.7459750890999,53.9466031822396,54.4746286620005,1841092.97233192,0.0,1.0
2005-04-12,74.9,75.47,73.33,73.75,2244100,54.9293172695724,55.3473374410498,53.7779283762049,54.0859432393987,3059988.69738562,0.0,1.0
2005-04-13,74.53,75.48,74.2,74.98,2103200,54.6579708424731,55.3546711282687,54.4159591642493,54.9879867673236,2867861.60524995,0.0,1.0
2005-04-14,74.23,74.78,74.04,74.28,2225600,54.437960225906,54.8413130229456,54.2986201687469,54.4746286620005,3034762.6419952,0.0,1.0
2005-04-15,73.0,74.43,72.55,74.03,2640000,53.5359166979811,54.584633970284,53.2059007731306,54.291286481528,3599826.28274053,0.0,1.0
2005-04-18,72.84,73.6,72.55,72.84,2115900,53.4185777024787,53.9759379311152,53.2059007731306,53.4185777024787,2885178.95138284,0.0,1.0
2005-04-19,73.45,73.74,72.37,72.78,1463500,53.8659326228317,54.0786095521798,53.0738944031903,53.3745755791653,1995585.5169662,0.0,1.0
2005-04-20,72.24,74.28,72.24,73.4,2273100,52.9785564693446,54.4746286620005,52.9785564693446,53.8292641867372,3099532.24367329,0.0,1.0
2005-04-21,71.8,72.32,69.09,72.3,8626900,52.6558742317129,53.0372259670958,50.6684449953906,53.022558592658,11763386.8782478,0.0,1.0
2005-04-22,70.65,72.42,70.23,71.35,2972400,51.8125002015393,53.1105628392848,51.5044853383454,52.3258583068624,4053077.13743104,0.0,1.0
2005-04-25,71.79,72.46,70.6,70.82,2030900,52.648540544494,53.1398975881604,51.7758317654447,51.9371728842606,2769275.45364309,0.0,1.0
2005-04-26,70.99,72.13,70.99,71.8,1420400,52.0618455669819,52.8978859099367,52.0618455669819,52.6558742317129,1936815.62575934,0.0,1.0
2005-04-27,71.61,72.01,70.5,71.05,1854000,52.5165341745538,52.8098816633099,51.7024948932557,52.1058476902953,2528059.82128824,0.0,1.0
2005-04-28,70.95,72.1,70.7,71.3,1698600,52.0325108181063,52.87588484828,51.8491686376338,52.2891898707679,2316160.95600874,0.0,1.0
2005-04-29,70.89,71.35,69.36,71.27,3128600,51.9885086947929,52.3258583068624,50.866454550301,52.2671888091112,4266066.85915986,0.0,1.0
2005-05-02,71.72,71.89,71.06,71.07,1573800,52.5972047339617,52.721877416683,52.1131813775142,52.1205150647331,2145987.34991555,0.0,1.0
2005-05-03,71.57,72.51,71.29,71.5,1741800,52.4871994256782,53.176566024255,52.281856183549,52.4358636151459,2375067.20427176,0.0,1.0
2005-05-04,72.5,73.24,71.59,71.7,2731000,53.169232337036,53.7119251912348,52.501866800116,52.5825373595239,3723911.20385015,0.0,1.0
2005-05-05,72.0,73.24,71.51,72.65,2235800,52.802547976091,53.7119251912348,52.4431973023648,53.2792376453196,3048671.06172397,0.0,1.0
2005-05-06,71.56,72.75,71.56,72.5,1835700,52.4994222379542,53.3724562298933,52.4994222379542,53.1890457273851,2502174.05068949,0.026666667,1.0
2005-05-09,71.71,72.29,70.86,71.52,1827100,52.6094685394591,53.0349809052782,51.9858728309311,52.4700765575528,2490451.71216145,0.0,1.0
2005-05-10,71.08,71.6,71.06,71.18,1981800,52.1472740731384,52.5287679183555,52.1326012329377,52.2206382741417,2701317.49940428,0.0,1.0
2005-05-11,71.96,72.37,71.05,71.55,1886700,52.7928790419673,53.0936722660808,52.1252648128374,52.4920858178538,2571690.24428604,0.0,1.0
2005-05-12,71.22,72.77,71.08,71.96,2037300,52.249983954543,53.387129070094,52.1472740731384,52.7928790419673,2776967.47478875,0.0,1.0
2005-05-13,71.02,71.87,70.52,71.06,1946500,52.1032555525364,52.7268512610644,51.7364345475199,52.1326012329377,2653201.38893452,0.0,1.0
2005-05-16,72.69,72.76,71.15,71.15,2401700,53.3284377092913,53.3797926499936,52.1986290138407,52.1986290138407,3273667.49334911,0.0,1.0
2005-05-17,73.26,73.3444,71.77,72.5,1803700,53.7466136550101,53.8085330406569,52.6534870600611,53.1890457273851,2458556.04686422,0.0,1.0
2005-05-18,74.2,74.67,73.2,73.2,2880500,54.436237144441,54.7810488891565,53.7025951344081,53.7025951344081,3926301.87558484,0.0,1.0
2005-05-19,74.51,75.01,74.07,74.55,1931600,54.6636661675512,55.0304871725677,54.3408636831367,54.6930118479525,2632891.75590338,0.0,1.0
2005-05-20,74.34,74.46,73.89,74.35,1189300,54.5389470258456,54.6269840670496,54.2088081213308,54.5462834459459,1621090.37341887,0.0,1.0
2005-05-23,74.12,74.59,74.0,74.34,2045900,54.3775457836384,54.7223575283538,54.2895087424344,54.5389470258456,2788689.81331679,0.0,1.0
2005-05-24,74.2,74.29,73.39,73.95,1335800,54.436237144441,54.502264925344,53.8419871163144,54.2528266419328,1820779.04718147,0.0,1.0
2005-05-25,73.99,74.58,73.65,74.58,1654000,54.2821723223341,54.7150211082535,54.0327340389229,54.7150211082535,2254505.57271909,0.0,1.0
2005-05-26,74.37,74.79,73.55,73.99,2171300,54.5609562861466,54.8690859303604,53.9593698379196,54.2821723223341,2959617.86580711,0.0,1.0
2005-05-27,74.87,74.95,74.51,74.68,1845300,54.9277772911631,54.9864686519657,54.6636661675512,54.7883853092568,2515259.45183708,0.0,1.0
2005-05-31,75.4,75.4,72.92,72.92,4862000,55.3166075564805,55.3166075564805,53.4971753715989,53.4971753715989,6627210.45620326,0.0,1.0
2005-06-01,75.53,75.96,74.87,75.06,1946300,55.4119810177848,55.7274470820989,54.9277772911631,55.0671692730693,2652928.77641061,0.0,1.0
2005-06-02,75.46,75.9,75.08,75.9,941100,55.3606260770825,55.6834285614969,55.08184211327,55.6834285614969,1282778.23124905,0.0,1.0
2005-06-03,74.93,75.6,74.12,75.46,1438800,54.971795811765,55.4633359584871,54.3775457836384,55.3606260770825,1961174.49699409,0.0,1.0
2005-06-06,74.75,74.85,74.15,74.5,1511000,54.8397402499591,54.9131044509624,54.3995550439394,54.6563297474509,2059587.61812487,0.0,1.0
2005-06-07,75.0,75.91,74.86,75.12,1960600,55.0231507524673,55.6907649815973,54.9204408710627,55.1111877936713,2672420.57187004,0.0,1.0
2005-06-08,74.88,75.7,74.76,75.7,1191300,54.9351137112634,55.5367001594904,54.8470766700594,55.5367001594904,1623816.49865795,0.0,1.0
2005-06-09,75.32,75.7,74.5,74.89,1030700,55.2579161956778,55.5367001594904,54.6563297474509,54.9424501313637,1404908.64195983,0.0,1.0
2005-06-10,74.54,75.15,74.34,75.15,1115700,54.6856754278522,55.1331970539723,54.5389470258456,55.1331970539723,1520768.96462073,0.0,1.0
2005-06-13,74.65,75.04,74.04,74.26,1139600,54.7663760489558,55.0524964328686,54.3188544228357,54.480255665043,1553346.16122773,0.0,1.0
2005-06-14,74.4,74.69,73.92,74.4,1176900,54.5829655464476,54.7957217293571,54.2308173816318,54.5829655464476,1604188.39693657,0.0,1.0
2005-06-15,75.08,75.12,74.3,74.95,1561600,55.08184211327,55.1111877936713,54.5096013454443,54.9864686519657,2128558.58667359,0.0,1.0
2005-06-16,74.9,75.17,74.34,75.08,1420300,54.949786551464,55.1478698941729,54.5389470258456,55.08184211327,1935957.8385326,0.0,1.0
2005-06-17,74.98,75.32,74.71,75.31,2219400,55.0084779122667,55.2579161956778,54.8103945695578,55.2505797755775,3025181.17780698,0.0,1.0
2005-06-20,74.98,75.28,74.58,74.64,1295200,55.0084779122667,55.2285705152765,54.7150211082535,54.7590396288555,1765438.70482815,0.0,1.0
2005-06-21,74.79,75.19,74.39,74.83,1217100,54.8690859303604,55.1625427343736,54.5756291263473,54.8984316107617,1658983.51424208,0.0,1.0
2005-06-22,74.44,75.33,74.14,75.16,1196300,54.6123112268489,55.2652526157782,54.392218623839,55.1405334740726,1630631.81175565,0.0,1.0
2005-06-23,73.1,74.47,72.6,74.2,2004500,53.6292309334048,54.6343204871499,53.2624099283884,54.436237144441,2732259.02086784,0.0,1.0
2005-06-24,73.36,73.8,73.11,73.11,1904700,53.8199778560134,54.1427803404278,53.6365673535051,53.6365673535051,2596225.37143775,0.0,1.0
2005-06-27,73.62,73.7,72.945,73.11,1270400,54.0107247786219,54.0694161394246,53.5155164218497,53.6365673535051,1731634.75186356,0.0,1.0
2005-06-28,74.35,74.46,73.43,73.8,1345900,54.5462834459459,54.6269840670496,53.8713327967157,54.1427803404278,1834545.97963883,0.0,1.0
2005-06-29,73.89,74.54,73.69,74.36,2084300,54.2088081213308,54.6856754278522,54.0620797193242,54.5536198660463,2841031.41790713,0.0,1.0
2005-06-30,80.01,80.52,78.35,78.51,13553100,58.6986972227321,59.0728546478489,57.4808514860775,57.5982342076828,18473723.988887,0.0,1.0
2005-07-01,78.8,80.51,78.52,80.01,3677600,57.8109903905923,59.0655182277486,57.6055706277831,58.6986972227321,5012799.08962014,0.0,1.0
2005-07-05,79.0,79.28,78.71,78.75,2138100,57.9577187925989,58.1631385554081,57.7449626096894,57.7743082900907,2914364.18683838,0.0,1.0
2005-07-06,79.62,80.28,78.84,78.85,2785300,58.4125768388193,58.896780565441,57.8403360709937,57.847672491094,3796538.31420464,0.0,1.0
2005-07-07,81.46,81.52,78.54,79.2,3163700,59.7624781372798,59.8064966578818,57.6202434679838,58.1044471946055,4312321.20943856,0.0,1.0
2005-07-08,81.85,81.9,80.57,81.22,1867600,60.0485985211927,60.0852806216943,59.1095367483506,59.5864040548719,2545655.74825282,0.0,1.0
2005-07-11,82.38,83.33,81.75,81.9,2617100,60.4374287865101,61.1343886960414,59.9752343201894,60.0852806216943,3567271.18159802,0.0,1.0
2005-07-12,82.82,83.17,82.21,82.58,1683300,60.7602312709246,61.0170059744361,60.3127096448045,60.5841571885167,2294443.30747161,0.0,1.0
2005-07-13,82.97,83.08,82.51,82.6,1433000,60.8702775724295,60.9509781935331,60.5328022478144,60.5988300287173,1953268.73380076,0.0,1.0
2005-07-14,82.39,83.45,81.6,83.45,2056800,60.4447652066104,61.2224257372453,59.8651880186844,61.2224257372453,2803547.19586978,0.0,1.0
2005-07-15,82.17,82.65,81.84,82.65,994500,60.2833639644032,60.635512129219,60.0412621010924,60.635512129219,1355565.77513249,0.0,1.0
2005-07-18,81.6,82.05,81.58,82.05,1035700,59.8651880186844,60.1953269231993,59.8505151784838,60.1953269231993,1411723.95505753,0.0,1.0
2005-07-19,81.26,82.25,81.25,82.15,1100300,59.6157497352733,60.3420553252058,59.6084133151729,60.2686911242025,1499777.80027981,0.0,1.0
2005-07-20,81.05,81.74,80.83,81.27,1640300,59.4616849131664,59.967897900089,59.3002836709591,59.6230861553736,2235831.61483139,0.0,1.0
2005-07-21,84.17,84.85,82.89,83.0,3839500,61.750647984469,62.2495245512914,60.8115862116269,60.8922868327305,5233478.92772366,0.0,1.0
2005-07-22,84.9,85.05,83.61,83.86,2381200,62.286206651793,62.3962529532979,61.3398084588506,61.5232189613588,3245724.70964854,0.0,1.0
2005-07-25,83.74,84.28,83.64,84.0,2204000,61.4351819201548,61.8313486055726,61.3618177191516,61.6259288427634,3004190.01346606,0.0,1.0
2005-07-26,83.66,83.89,83.17,83.83,1086000,61.3764905593522,61.5452282216598,61.0170059744361,61.5012097010578,1480286.00482039,0.0,1.0
2005-07-27,83.08,83.78,82.98,83.65,1713500,60.9509781935331,61.4645276005562,60.8776139925299,61.3691541392519,2335607.79858172,0.0,1.0
2005-07-28,83.59,83.65,82.35,82.75,1263400,61.3251356186499,61.3691541392519,60.4154195262091,60.7088763302223,1722093.31352678,0.0,1.0
2005-07-29,82.5,83.43,82.36,83.4,922100,60.5254658277141,61.2077528970447,60.4227559463095,61.1857436367437,1256880.04147779,0.0,1.0
2005-08-01,83.35,83.42,82.75,82.75,1213900,61.149061536242,61.2004164769443,60.7088763302223,60.7088763302223,1654621.71385955,0.0,1.0
2005-08-02,83.46,83.83,83.22,83.35,724100,61.2297621573456,61.5012097010578,61.0536880749377,61.149061536242,986993.642808883,0.0,1.0
2005-08-03,83.14,83.5,82.75,83.5,882600,60.9949967141351,61.259107837747,60.7088763302223,61.259107837747,1203039.06800597,0.0,1.0
2005-08-04,83.95,84.09,82.94,83.14,1992000,61.5892467422618,61.6919566236664,60.8482683121285,60.9949967141351,2715220.73812359,0.0,1.0
2005-08-05,84.35,84.43,83.09,83.75,1894500,61.8827035462749,61.9413949070776,60.9583146136335,61.4425183402552,2582322.13271845,0.0,1.0
2005-08-08,83.95,85.13,83.6,84.39,2175200,61.6088105294405,62.4747830895923,61.3519542615989,61.93171555187,2963992.29965231,0.026666667,1.0
2005-08-09,84.54,85.25,84.05,84.09,2212600,62.0417968095164,62.5628480957094,61.6821980345381,61.7115530365772,3014954.65346208,0.0,1.0
2005-08-10,82.72,84.65,82.7,84.65,1936700,60.70614421674,62.1225230651238,60.6914667157204,62.1225230651238,2639005.0968815,0.0,1.0
2005-08-11,83.38,83.4,82.02,82.72,1415900,61.1905017503842,61.2051792514037,60.1924316810567,60.70614421674,1929347.50693164,0.0,1.0
2005-08-12,83.33,83.66,82.9,83.0,860500,61.1538079978354,61.3959867646575,60.8382417259157,60.9116292310133,1172542.92655885,0.0,1.0
2005-08-15,83.48,83.77,82.81,83.09,780100,61.2638892554818,61.4767130202648,60.7721929713278,60.9776779856011,1062987.49216567,0.0,1.0
2005-08-16,83.71,84.78,83.63,83.75,2357600,61.4326805172063,62.2179268217506,61.3739705131282,61.4620355192453,3212535.97170848,0.0,1.0
2005-08-17,85.22,85.45,83.8,83.8,2384000,62.5408318441801,62.7096231059046,61.4987292717941,61.4987292717941,3248509.39792714,0.0,1.0
2005-08-18,84.8,85.28,84.41,85.22,965700,62.2326043227702,62.5848643472387,61.9463930528895,62.5408318441801,1315891.57952107,0.0,1.0
2005-08-19,84.8,85.1,84.52,85.0,1106900,62.2326043227702,62.452766838063,62.0271193084969,62.3793793329654,1508294.90459964,0.0,1.0
2005-08-22,85.44,85.49,84.42,85.0,1459900,62.7022843553948,62.7389781079436,61.9537318033993,62.3793793329654,1989303.21729607,0.0,1.0
2005-08-23,84.12,85.97,83.99,85.5,1459500,61.7335692881064,63.0912381324122,61.6381655314796,62.7463168584534,1988758.16538367,0.0,1.0
2005-08-24,82.84,84.14,82.8,84.14,1387300,60.7942092228571,61.748246789126,60.764854220818,61.748246789126,1890376.29519477,0.0,1.0
2005-08-25,82.85,83.09,82.37,83.04,1260400,60.8015479733668,60.9776779856011,60.4492879488983,60.9409842330523,1717458.57598463,0.0,1.0
2005-08-26,81.14,82.71,81.1,82.7,2125100,59.5466216361978,60.6988054662302,59.5172666341587,60.6914667157204,2895724.54762373,0.0,1.0
2005-08-29,81.7,82.1,80.31,81.14,1738000,59.9575916647444,60.2511416851348,58.9375053438876,59.5466216361978,2368250.55939487,0.0,1.0
2005-08-30,81.36,81.76,80.55,81.55,1777400,59.7080741474125,60.0016241678029,59.1136353561219,59.847510407098,2421938.17276665,0.0,1.0
2005-08-31,82.24,82.24,80.01,81.36,8900500,60.3538841922714,60.3538841922714,58.7173428285948,59.7080741474125,12128086.3658769,0.0,1.0
2005-09-01,80.13,82.02,78.9,81.99,6408800,58.8054078347119,60.1924316810567,57.9027415220114,60.1704154295274,8732821.74053501,0.0,1.0
2005-09-02,82.04,82.11,80.06,80.14,4885000,60.2071091820762,60.2584804356446,58.7540365811436,58.8127465852217,6656446.48023242,0.0,1.0
2005-09-06,80.5,82.29,80.11,82.07,3424600,59.0769416035731,60.3905779448203,58.7907303336924,60.2291254336055,4666461.94804584,0.0,1.0
2005-09-07,79.45,81.995,79.16,81.52,8041400,58.3063728000482,60.1740848047823,58.0935490352652,59.8254941555687,10957451.1210115,0.0,1.0
2005-09-08,78.98,79.78,78.7,79.03,3427600,57.9614515260895,58.5485515668703,57.7559665118162,57.9981452786383,4670549.83738887,0.0,1.0
2005-09-09,79.3,79.46,78.93,78.99,2081800,58.1962915424018,58.313711550558,57.9247577735407,57.9687902765992,2836722.67810601,0.0,1.0
2005-09-12,80.71,80.73,79.35,79.35,3386400,59.2310553642781,59.2457328652976,58.2329852949506,58.2329852949506,4614409.49041127,0.0,1.0
2005-09-13,80.55,81.09,80.25,80.85,3075000,59.1136353561219,59.509927883649,58.8934728408291,59.3337978714147,4190086.57660485,0.0,1.0
2005-09-14,80.48,80.8,80.08,80.55,2346600,59.0622641025536,59.2971041188659,58.7687140821631,59.1136353561219,3197547.04411738,0.0,1.0
2005-09-15,80.28,80.8,80.03,80.73,2803000,58.9154890923584,59.2971041188659,58.7320203296143,59.2457328652976,3819451.2761702,0.0,1.0
2005-09-16,82.0,82.0,80.52,80.65,3984600,60.1777541800372,60.1777541800372,59.0916191045926,59.1870228612195,5429534.62541127,0.0,1.0
2005-09-19,81.95,82.07,80.65,82.06,2121400,60.1410604274884,60.2291254336055,59.1870228612195,60.2217866830958,2890682.81743399,0.0,1.0
2005-09-20,81.94,82.65,81.35,82.27,2446600,60.1337216769786,60.6547729631716,59.7007353969027,60.3759004438007,3333810.02221835,0.0,1.0
2005-09-21,79.41,81.32,79.31,81.3,2580900,58.2770177980092,59.6787191453735,58.2036302929116,59.6640416443539,3516811.20180795,0.0,1.0
2005-09-22,79.35,79.67,77.88,79.41,2883600,58.2329852949506,58.467825311263,57.1541889700158,58.2770177980092,3929279.23651959,0.0,1.0
2005-09-23,79.86,80.11,78.52,79.6,1730900,58.6072615709484,58.7907303336924,57.6238690026405,58.4164540576946,2358575.8879497,0.0,1.0
2005-09-26,80.57,80.8,79.92,80.72,2309600,59.1283128571414,59.2971041188659,58.651294074007,59.2383941147878,3147129.74222002,0.0,1.0
2005-09-27,80.16,80.93,79.61,80.88,2110900,58.8274240862412,59.3925078754928,58.4237928082044,59.355814122944,2876375.20473339,0.0,1.0
2005-09-28,80.0,80.79,79.74,80.53,3391100,58.7100040780851,59.2897653683562,58.5191965648313,59.0989578551024,4620813.85038201,0.0,1.0
2005-09-29,80.4,80.49,79.62,79.8,3122400,59.0035540984755,59.0696028530633,58.4311315587142,58.5632290678898,4254675.22822471,0.0,1.0
2005-09-30,79.52,79.85,78.84,79.76,2917300,58.3577440536165,58.5999228204386,57.8587090189528,58.5338740658508,3975199.86013962,0.0,1.0
2005-10-03,80.1,80.33,79.3,79.4,2080400,58.7833915831827,58.9521828449072,58.1962915424018,58.2696790474994,2834814.99641259,0.0,1.0
2005-10-04,78.71,80.2,78.58,80.1,3096100,57.7633052623259,58.8567790882803,57.667901505699,58.7833915831827,4218838.06498415,0.0,1.0
2005-10-05,77.13,78.5,77.08,78.5,3567400,56.6037826817838,57.609191501621,56.567088929235,57.609191501621,4861045.48077402,0.0,1.0
2005-10-06,76.07,77.37,75.34,77.35,3645200,55.8258751277491,56.779912694018,55.2901463405366,56.7652351929985,4967058.07773658,0.0,1.0
2005-10-07,75.54,76.42,75.33,76.1,2413100,55.4369213507318,56.0827313955908,55.2828075900268,55.8478913792784,3288161.92455452,0.0,1.0
2005-10-10,74.8,75.59,74.18,75.54,4168600,54.8938538130095,55.4736151032806,54.4388512814044,55.4369213507318,5680258.50511706,0.0,1.0
2005-10-11,73.46,75.0,73.24,74.7,5038500,53.9104612447016,55.0406288232047,53.7490087334869,54.8204663079119,6865610.1516174,0.0,1.0
2005-10-12,72.73,73.8,71.83,72.0,4950300,53.3747324574891,54.1599787620335,52.7142449116106,52.8390036702766,6745426.20493235,0.0,1.0
2005-10-13,72.01,73.2,71.94,72.4,4206100,52.8463424207863,53.7196537314478,52.794971167218,53.132553690667,5731357.12190493,0.0,1.0
2005-10-14,72.97,73.8,72.03,73.37,2596500,53.5508624697233,54.1599787620335,52.8610199218058,53.8444124901138,3538068.2263917,0.0,1.0
2005-10-17,72.65,74.4,72.5,73.7,2814100,53.316022453411,54.6003037926191,53.2059411957646,54.0865912569359,3834576.46673941,0.0,1.0
2005-10-18,72.13,73.68,72.13,72.65,2185200,52.9344074269034,54.0719137559163,52.9344074269034,53.316022453411,2977618.59746241,0.0,1.0
2005-10-19,73.55,73.55,71.15,72.14,2678400,53.9765099992895,53.9765099992895,52.2152098769469,52.9417461774132,3649667.60545639,0.0,1.0
2005-10-20,72.6,74.5,71.6,73.54,2856700,53.2793287008622,54.6736912977167,52.5454536498861,53.9691712487797,3892624.49541043,0.0,1.0
2005-10-21,74.45,75.76,72.26,72.69,5043900,54.6369975451679,55.5983738619466,53.0298111835303,53.34537745545,6872968.35243486,0.0,1.0
2005-10-24,75.91,76.02,74.41,74.45,2238200,55.708455119593,55.7891813752003,54.6076425431289,54.6369975451679,3049837.97585592,0.0,1.0
2005-10-25,74.78,76.5,74.17,75.22,3120200,54.87917631199,56.1414413996688,54.4315125308946,55.2020813344195,4251677.44270649,0.0,1.0
2005-10-26,75.02,75.49,74.2,74.55,1971200,55.0553063242243,55.400227598183,54.4535287824239,54.7103850502655,2686015.82432633,0.0,1.0
2005-10-27,74.16,75.09,74.01,74.82,1780500,54.4241737803848,55.1066775777926,54.3140925227384,54.908531314029,2426162.32508778,0.0,1.0
2005-10-28,75.26,75.42,74.0,74.17,1743400,55.2314363364585,55.3488563446147,54.3067537722287,54.4315125308946,2375608.76021232,0.0,1.0
2005-10-31,76.35,76.59,75.23,75.26,2088700,56.0313601420224,56.2074901542567,55.2094200849292,55.2314363364585,2846124.82359497,0.0,1.0
2005-11-01,75.79,76.58,75.47,76.15,3137000,55.6203901134758,56.2001514037469,55.3855500971635,55.8845851318272,4274569.62302745,0.0,1.0
2005-11-02,75.75,76.5,75.05,75.5,1864600,55.5910351114368,56.1414413996688,55.0773225757535,55.4075663486928,2540759.4896707,0.0,1.0
2005-11-03,75.54,76.54,74.74,76.0,2985200,55.4369213507318,56.1707964017079,54.849821309951,55.7745038741808,4067722.42227018,0.0,1.0
2005-11-04,76.26,76.5,75.83,76.15,1543800,55.9653113874346,56.1414413996688,55.6497451155149,55.8845851318272,2103627.85592278,0.0,1.0
2005-11-07,77.3,77.71,76.36,76.36,1569200,56.7285414404497,57.0294302113499,56.0386988925322,56.0386988925322,2138238.65236043,0.0,1.0
2005-11-08,75.2,77.1,74.9,77.1,3409700,55.2069738350039,56.6018308866862,54.9867332478962,56.6018308866862,4644511.77429733,0.026666667,1.0
2005-11-09,78.06,78.29,75.5,75.5,3998200,57.306600765431,57.4754518822135,55.4272144221117,55.4272144221117,5446135.13681425,0.0,1.0
2005-11-10,80.58,81.08,78.1,78.3,4944100,59.1566216971359,59.5236893423154,57.3359661770453,57.4827932351171,6734589.74786737,0.0,1.0
2005-11-11,80.82,82.4,80.59,82.01,4368600,59.332814166822,60.4927479255894,59.1639630500395,60.2064351623494,5950674.29310359,0.0,1.0
2005-11-14,80.91,81.1,80.05,80.83,3510600,59.3988863429544,59.5383720481226,58.7675299932455,59.3401555197256,4781952.38139665,0.0,1.0
2005-11-15,81.25,81.72,80.71,81.0,2640700,59.6484923416765,59.9935359281452,59.2520592848825,59.4649585190867,3597020.92336186,0.0,1.0
2005-11-16,81.74,82.04,80.69,81.25,5350700,60.0082186339524,60.2284592210602,59.2373765790754,59.6484923416765,7288438.61651544,0.0,1.0
2005-11-17,82.7,82.75,82.0,82.42,2406700,60.7129885126972,60.7496952772151,60.1990938094458,60.5074306313966,3278278.58380542,0.0,1.0
2005-11-18,84.34,84.4,83.0,84.25,2924800,61.9169703888861,61.9610185063076,60.9332290998049,61.8508982127537,3984006.81510538,0.0,1.0
2005-11-21,84.18,84.28,83.18,84.22,1609600,61.7995087424286,61.8729222714645,61.0653734520695,61.828874154043,2192511.40918819,0.0,1.0
2005-11-22,84.38,84.7,83.0,83.87,1451000,61.9463358005004,62.1812590934153,60.9332290998049,61.5719268024173,1976474.93459994,0.0,1.0
2005-11-23,84.53,84.94,84.08,84.39,1714400,62.0564560940543,62.3574515631015,61.7260952133927,61.953677153404,2335264.38861346,0.0,1.0
2005-11-25,84.94,85.11,84.49,84.53,646200,62.3574515631015,62.4822545624626,62.0270906824399,62.0564560940543,880219.230005845,0.0,1.0
2005-11-28,83.55,85.42,83.52,84.79,2596200,61.3370035095024,62.7098365024739,61.3149794507916,62.2473312695477,3536405.39297613,0.0,1.0
2005-11-29,83.81,84.68,83.72,84.0,2004000,61.5278786849957,62.1665763876082,61.4618065088634,61.667364390164,2729742.08748331,0.0,1.0
2005-11-30,83.06,84.42,82.87,83.96,2071500,60.9772772172264,61.9757012121148,60.8377915120582,61.6379989785496,2821686.99312459,0.0,1.0
2005-12-01,84.25,84.59,83.19,83.19,1562300,61.8508982127537,62.1005042114758,61.0727148049731,61.0727148049731,2128081.86790178,0.0,1.0
2005-12-02,84.53,84.76,83.85,84.25,605000,62.0564560940543,62.2253072108369,61.5572440966101,61.8508982127537,824098.783895909,0.0,1.0
2005-12-05,83.97,84.41,83.03,84.1,1132200,61.6453403314532,61.9683598592112,60.9552531585157,61.7407779191999,1542222.55062305,0.0,1.0
2005-12-06,84.75,85.45,83.95,83.97,1619600,62.2179658579333,62.7318605611847,61.630657625646,61.6453403314532,2206132.8766906,0.0,1.0
2005-12-07,83.6,84.71,83.34,84.52,1242000,61.3737102740203,62.1886004463189,61.182835098527,62.0491147411507,1691786.26379954,0.0,1.0
2005-12-08,82.79,83.65,82.36,83.6,1726600,60.7790606888295,61.4104170385383,60.4633825139751,61.3737102740203,2351882.57896641,0.0,1.0
2005-12-09,84.47,84.9,82.81,82.81,1605700,62.0124079766328,62.3280861514872,60.7937433946367,60.7937433946367,2187199.03686225,0.0,1.0
2005-12-12,83.82,85.25,83.42,84.97,1889700,61.5352200378993,62.5850335031128,61.2415659217557,62.3794756218123,2574048.71393074,0.0,1.0
2005-12-13,83.25,83.77,82.72,83.32,1834700,61.1167629223947,61.4985132733814,60.7276712185043,61.1681523927198,2499130.64266748,0.0,1.0
2005-12-14,84.81,84.9,83.17,83.17,1689000,62.2620139753548,62.3280861514872,61.0580320991659,61.0580320991659,2300665.86115734,0.0,1.0
2005-12-15,85.73,85.83,84.4,84.92,2163200,62.9374184424852,63.0108319715211,61.9610185063076,62.3427688572943,2946595.8501217,0.0,1.0
2005-12-16,85.74,86.0,84.9,85.88,3395800,62.9447597953888,63.1356349708822,62.3280861514872,63.0475387360391,4625577.93446897,0.0,1.0
2005-12-19,86.0,86.27,84.81,85.25,2515800,63.1356349708822,63.3338514992791,62.2620139753548,62.5850335031128,3426888.79425674,0.0,1.0
2005-12-20,87.85,88.56,85.99,86.0,3780800,64.4937852580465,65.0150213142014,63.1282936179786,63.1356349708822,5150004.43331182,0.0,1.0
2005-12-21,87.71,88.3436,87.27,87.7,2140900,64.3910063173962,64.8561544373677,64.0679867896382,64.3836649644926,2916219.97759132,0.0,1.0
2005-12-22,87.78,87.87,87.34,87.72,689800,64.4423957877214,64.5084679638537,64.1193762599634,64.3983476702998,939608.828316359,0.0,1.0
2005-12-23,88.01,88.37,87.8,88.08,535500,64.6112469045039,64.8755356090332,64.4570784935285,64.6626363748291,729429.584754148,0.0,1.0
2005-12-27,86.99,88.43,86.74,87.9,686200,63.8624289083377,64.9195837264548,63.6788950857479,64.5304920225644,934705.100015491,0.0,1.0
2005-12-28,86.57,87.25,86.11,86.94,987200,63.5540920863868,64.053304083831,63.2163898528217,63.8257221438197,1344711.27183809,0.0,1.0
2005-12-29,86.71,87.25,86.5,86.69,1179300,63.6568710270371,64.053304083831,63.5027026160617,63.6421883212299,1606379.66255941,0.0,1.0
2005-12-30,86.4,86.69,85.91,86.69,632500,63.4292890870258,63.6421883212299,63.0695627947498,63.6421883212299,861557.819527541,0.0,1.0
2006-01-03,86.98,86.98,84.35,86.4,1934000,63.8550875554341,63.8550875554341,61.9243117417897,63.4292890870258,2634391.81496642,0.0,1.0
2006-01-04,86.42,87.18,85.59,86.98,1751500,63.443971792833,64.0019146135059,62.8346395018349,63.8550875554341,2385800.03304741,0.0,1.0
2006-01-05,86.44,86.95,86.0,86.55,1365100,63.4586544986402,63.8330634967233,63.1356349708822,63.5394093805797,1859466.52875422,0.0,1.0
2006-01-06,86.44,86.85,85.69,86.8,904000,63.4586544986402,63.7596499676874,62.9080530308708,63.7229432031694,1231380.66221802,0.0,1.0
2006-01-09,88.12,88.63,86.54,86.55,1598400,64.6920017864435,65.0664107845266,63.5320680276761,63.5394093805797,2177255.36558549,0.0,1.0
2006-01-10,87.72,87.87,87.01,87.05,1359200,64.3983476702998,64.5084679638537,63.8771116141449,63.9064770257592,1851429.8629278,0.0,1.0
2006-01-11,88.0,89.14,87.54,88.19,1923600,64.6039055516003,65.4408197826097,64.2662033180352,64.7433912567686,2620225.48876392,0.0,1.0
2006-01-12,86.7,88.35,86.63,87.95,1372000,63.6495296741335,64.860852903226,63.5981402038084,64.5671987870824,1868865.34133089,0.0,1.0
2006-01-13,86.64,87.1068,86.54,87.1,1616800,63.605481556712,63.9481759102516,63.5320680276761,63.9431837902772,2202318.86578993,0.0,1.0
2006-01-17,86.0,86.47,85.52,86.05,1257400,63.1356349708822,63.4806785573509,62.7832500315098,63.1723417354001,1712763.32375325,0.0,1.0
2006-01-18,86.09,86.3,85.7,85.7,1248500,63.2017071470145,63.3558755579899,62.9153943837744,62.9153943837744,1700640.2176761,0.0,1.0
2006-01-19,85.52,86.76,85.15,86.38,1580100,62.7832500315098,63.6935777915551,62.5116199740769,63.4146063812186,2152328.08005607,0.0,1.0
2006-01-20,85.17,87.27,85.01,86.0,3761800,62.5263026798841,64.0679867896382,62.4088410334267,63.1356349708822,5124123.64505724,0.0,1.0
2006-01-23,84.5,86.2999,84.4,85.8,1973500,62.0344320353435,63.3558021444609,61.9610185063076,62.9888079128103,2688196.61160095,0.0,1.0
2006-01-24,84.38,85.44,84.2,84.55,1853800,61.9463358005004,62.7245192082811,61.8141914482358,62.0711387998615,2525147.64559708,0.0,1.0
2006-01-25,83.5,84.68,83.29,84.63,1752200,61.3002967449844,62.1665763876082,61.146128334009,62.1298696230902,2386753.53577258,0.0,1.0
2006-01-26,84.8,85.0,84.24,84.95,1929600,62.2546726224512,62.4014996805231,61.8435568598502,62.3647929160051,2628398.36926537,0.0,1.0
2006-01-27,84.74,85.03,84.22,84.81,1426200,62.2106245050297,62.4235237392338,61.828874154043,62.2620139753548,1942693.69519396,0.0,1.0
2006-01-30,84.28,85.15,84.28,84.95,1013700,61.8729222714645,62.5116199740769,61.8729222714645,62.3647929160051,1380808.16071948,0.0,1.0
2006-01-31,83.3,84.34,83.0,84.29,2208600,61.1534696869126,61.9169703888861,60.9332290998049,61.8802636243681,3008437.31258265,0.0,1.0
2006-02-01,83.27,83.59,82.69,83.55,1949000,61.1314456282018,61.3663689211167,60.7056471597936,61.3370035095024,2654824.01622004,0.0,1.0
2006-02-02,82.7,83.27,82.41,83.26,1347000,60.7129885126972,61.1314456282018,60.500089278493,61.1241042752983,1834811.67257486,0.0,1.0
2006-02-03,83.27,83.58,82.42,82.6,1358300,61.1314456282018,61.3590275682132,60.5074306313966,60.6395749836612,1850203.93085258,0.0,1.0
2006-02-06,83.3,83.57,83.01,83.25,1293300,61.1534696869126,61.3516862153096,60.9405704527085,61.1167629223947,1761664.39208691,0.0,1.0
2006-02-07,81.72,83.13,81.57,82.68,1521300,59.9935359281452,61.0286666875516,59.8834156345914,60.69830580689,2072233.8511419,0.0,1.0
2006-02-08,83.46,83.52,81.22,81.7,1439800,61.290508274691,61.3345704661178,59.6455197947568,59.9980173261713,1960592.45358911,0.026666667,1.0
2006-02-09,84.13,84.69,83.83,83.89,1909900,61.7825360789571,62.1937831989406,61.562225121823,61.6062873132498,2600733.10675777,0.0,1.0
2006-02-10,85.17,85.25,83.7,84.28,1528700,62.5462807303551,62.6050303189242,61.4667570403983,61.8926915575241,2081648.62050401,0.0,1.0
2006-02-13,85.99,86.1,84.3,84.3,1796900,63.1484640131881,63.2292446974706,61.9073789546663,61.9073789546663,2446859.68874446,0.0,1.0
2006-02-14,86.83,87.12,85.42,86.01,1947800,63.7653346931634,63.9783019517264,62.7298731946334,63.1631514103304,2652341.9788171,0.0,1.0
2006-02-15,88.56,88.83,87.7,87.81,3199900,65.0357945459698,65.2340744073904,64.4042364688522,64.4850171531347,4357341.15310445,0.0,1.0
2006-02-16,87.9,88.77,87.27,88.29,1487700,64.5511104402749,65.1900122159636,64.0884574302934,64.8375146845491,2025818.44228679,0.0,1.0
2006-02-17,87.26,88.1,87.16,88.0,1222900,64.0811137317223,64.6979844116976,64.0076767460109,64.6245474259862,1665237.19370337,0.0,1.0
2006-02-21,87.21,87.96,87.15,87.26,788400,64.0443952388666,64.5951726317017,64.0003330474398,64.0811137317223,1073573.47576723,0.0,1.0
2006-02-22,89.68,89.85,87.21,87.21,2258900,65.8582887859369,65.9831316616462,64.0443952388666,64.0443952388666,3075970.47743606,0.0,1.0
2006-02-23,88.79,89.8,88.4,89.8,1117900,65.2046996131059,65.9464131687905,64.9182953688316,65.9464131687905,1522257.46900074,0.0,1.0
2006-02-24,88.85,88.94,87.41,87.8,1896100,65.2487618045327,65.3148550916729,64.1912692102893,64.4776734545635,2581941.48579685,0.0,1.0
2006-02-27,88.78,89.66,88.68,89.63,1545900,65.1973559145347,65.8436013887946,65.1239189288234,65.8215702930812,2105070.06112196,0.0,1.0
2006-02-28,87.6,88.88,87.15,88.82,1430800,64.3307994831408,65.2707929002461,64.0003330474398,65.2267307088193,1948337.0486146,0.0,1.0
2006-03-01,88.29,88.43,87.58,87.9,1570700,64.8375146845491,64.940326464545,64.3161120859986,64.5511104402749,2138840.51038506,0.0,1.0
2006-03-02,89.16,89.3,88.3,88.3,1726200,65.4764164602379,65.5792282402337,64.8448583831203,64.8448583831203,2350586.67411135,0.0,1.0
2006-03-03,88.35,89.5,88.11,89.0,989400,64.8815768759759,65.7261022116564,64.7053281102687,65.3589172830997,1347277.52019799,0.0,1.0
2006-03-06,87.48,88.69,87.18,88.35,887700,64.2426751002872,65.1312626273945,64.0223641431532,64.8815768759759,1208791.44398601,0.0,1.0
2006-03-07,86.8,87.47,86.46,87.35,964500,63.74330359745,64.2353314017161,63.4936178460315,64.1472070188625,1313370.89976851,0.0,1.0
2006-03-08,86.03,87.0,85.31,86.95,1275000,63.1778388074727,63.8901775688727,62.649092510351,63.8534590760171,1736182.37138916,0.0,1.0
2006-03-09,85.9,87.63,85.72,86.97,1829800,63.0823707260479,64.3528305788542,62.9501841517675,63.8681464731593,2491660.00248462,0.0,1.0
2006-03-10,89.92,90.04,87.4,87.62,2840000,66.0345375516441,66.1226619344977,64.1839255117181,64.3454868802831,3867261.12529036,0.0,1.0
2006-03-13,83.1,85.3,82.71,84.91,16867900,61.0261351261302,62.6417488117798,60.7397308818559,62.3553445675056,22969216.1743962,0.0,1.0
2006-03-14,82.35,82.7,81.74,82.52,8764700,60.4753577332951,60.7323871832848,60.0273921204558,60.6002006090043,11934994.2200114,0.0,1.0
2006-03-15,83.04,83.53,81.85,82.35,5976500,60.9820729347034,61.341914164689,60.1081728047383,60.4753577332951,8138269.75890769,0.0,1.0
2006-03-16,84.0,84.08,83.0,83.15,5874400,61.6870679975323,61.7458175861014,60.9526981404188,61.0628536189858,7999238.99803018,0.0,1.0
2006-03-17,81.9,84.1,81.67,84.0,5895500,60.144891297594,61.7605049832436,59.9759862304579,61.6870679975323,8027971.11413709,0.0,1.0
2006-03-20,81.0,81.96,80.16,81.65,6089800,59.4839584261919,60.1889534890208,58.8670877462165,59.9612988333156,8292551.69042016,0.0,1.0
2006-03-21,80.93,81.44,80.7,81.1,2354600,59.4325525361939,59.8070811633218,59.2636474690578,59.5573954119032,3206286.28366503,0.0,1.0
2006-03-22,82.06,82.19,81.1,81.2,3968300,60.2623904747322,60.3578585561569,59.5573954119032,59.6308323976146,5403680.39559498,0.0,1.0
2006-03-23,81.92,82.26,81.66,82.0,2761800,60.1595786947363,60.4092644461549,59.9686425318868,60.2183282833053,3760775.27317849,0.0,1.0
2006-03-24,82.1,82.6,81.57,81.92,2434000,60.2917652690167,60.6589501975734,59.9025492447465,60.1595786947363,3314406.1897735,0.0,1.0
2006-03-27,82.48,82.76,81.77,82.15,2112100,60.5708258147198,60.7764493747116,60.0494232161692,60.3284837618724,2876071.20518513,0.0,1.0
2006-03-28,81.3,82.76,81.3,82.48,2551700,59.7042693833259,60.7764493747116,59.7042693833259,60.5708258147198,3474679.65260684,0.0,1.0
2006-03-29,81.76,82.3,81.285,81.5,2290500,60.0420795175981,60.4386392404394,59.6932538354692,59.8511433547486,3119000.56601323,0.0,1.0
2006-03-30,80.9,81.79,80.36,81.68,2335000,59.4105214404805,60.0641106133115,59.0139617176392,59.983329929029,3179596.73505387,0.0,1.0
2006-03-31,80.52,80.96,80.09,80.09,2929600,59.1314608947774,59.4545836319073,58.8156818562186,58.8156818562186,3989270.49036995,0.0,1.0
2006-04-03,81.1,81.58,80.41,80.8,2282400,59.5573954119032,59.9098929433177,59.0506802104949,59.3370844547692,3107970.70153617,0.0,1.0
2006-04-04,82.18,82.45,80.92,81.27,2181400,60.3505148575858,60.5487947190064,59.4252088376228,59.6822382876125,2970437.82348887,0.0,1.0
2006-04-05,82.39,83.0,82.14,82.78,1677000,60.5047325275796,60.9526981404188,60.3211400633012,60.7911367718539,2283590.46025068,0.0,1.0
2006-04-06,82.58,83.77,82.23,83.05,2253100,60.6442628004312,61.5181629303962,60.3872333504414,60.9894166332745,3068072.54978582,0.0,1.0
2006-04-07,83.09,83.44,82.29,82.58,2262200,61.018791427559,61.2758208775488,60.4312955418683,60.6442628004312,3080464.12592671,0.0,1.0
2006-04-10,83.51,83.84,83.25,83.35,1876100,61.3272267675467,61.5695688203941,61.1362906046972,61.2097275904085,2554707.25252016,0.0,1.0
2006-04-11,82.85,83.66,82.67,83.52,1539500,60.8425426618518,61.4373822461137,60.7103560875714,61.3345704661178,2096355.10647342,0.0,1.0
2006-04-12,83.25,83.38,82.7,83.15,1528100,61.1362906046972,61.2317586861219,60.7323871832848,61.0628536189858,2080831.59350571,0.0,1.0
2006-04-13,83.9,84.3,83.43,83.51,2950400,61.613631011821,61.9073789546663,61.2684771789776,61.3272267675467,4017594.09297771,0.0,1.0
2006-04-17,83.41,83.5,82.4,82.5,3582400,61.2537897818353,61.3198830689756,60.5120762261507,60.5855132118621,4878195.8645212,0.0,1.0
2006-04-18,84.01,84.24,83.49,83.5,2925800,61.6944116961034,61.8633167632395,61.3125393704044,61.3198830689756,3984095.98604738,0.0,1.0
2006-04-19,83.83,84.1,83.3,84.0,2142000,61.562225121823,61.7605049832436,61.1730090975529,61.6870679975323,2916786.38393379,0.0,1.0
2006-04-20,83.57,83.95,83.33,83.95,2128700,61.3712889589735,61.6503495046766,61.1950401932663,61.6503495046766,2898675.61880479,0.0,1.0
2006-04-21,86.09,86.33,84.67,85.5,6070500,63.2219009988995,63.3981497646067,62.1790958017983,62.7886227832025,8266270.65530815,0.0,1.0
2006-04-24,85.56,86.06,84.69,86.05,2608600,62.8326849746293,63.1998699031861,62.1937831989406,63.1925262046149,3552161.04627903,0.0,1.0
2006-04-25,84.83,85.67,84.62,85.05,2097700,62.2965949789365,62.9134656589118,62.1423773089427,62.4581563475015,2856462.55722591,0.0,1.0
2006-04-26,85.2,85.64,84.75,85.08,2641800,62.5683118260685,62.8914345631984,62.2378453903674,62.4801874432149,3597369.87351834,0.0,1.0
2006-04-27,85.66,86.15,84.43,85.1,3184300,62.9061219603407,63.2659631903263,62.0028470360911,62.4948748403571,4336098.45114863,0.0,1.0
2006-04-28,86.64,87.02,85.41,85.66,2961600,63.6258044203119,63.904864966015,62.7225294960623,62.9061219603407,4032845.26361266,0.0,1.0
2006-05-01,85.5,87.16,85.41,87.13,2069800,62.7886227832025,64.0076767460109,62.7225294960623,63.9856456502975,2818470.80180493,0.0,1.0
2006-05-02,85.37,85.79,84.53,85.35,3110200,62.6931547017778,63.0015900417654,62.0762840218024,62.6784673046355,4235195.61685848,0.0,1.0
2006-05-03,85.57,85.75,84.98,85.51,1369100,62.8400286732005,62.9722152474809,62.4067504575035,62.7959664817737,1864319.438956,0.0,1.0
2006-05-04,85.15,86.38,84.97,86.38,1840400,62.5315933332128,63.4348682574624,62.3994067589324,63.4348682574624,2506094.14612126,0.0,1.0
2006-05-05,85.79,86.35,85.49,85.6,1481100,63.0015900417654,63.412837161749,62.7812790846314,62.8620597689139,2016831.14530548,0.0,1.0
2006-05-08,86.28,86.31,85.69,85.8,1226700,63.3810144681855,63.4030523730771,62.9476023386511,63.0284079899202,1669895.58131997,0.026666667,1.0
2006-05-09,86.89,87.12,86.35,86.36,1940200,63.8291185343143,63.9980758051498,63.4324362462659,63.4397822145631,2641176.65841445,0.0,1.0
2006-05-10,87.23,87.33,86.67,86.88,1926500,64.0788814564189,64.1523411393908,63.6675072317761,63.8217725660171,2622526.97270149,0.0,1.0
2006-05-11,86.78,87.5,86.35,87.44,2479400,63.7483128830452,64.2772226004431,63.4324362462659,64.23314679066,3375184.72676672,0.0,1.0
2006-05-12,86.0,87.1,85.9,86.95,1909300,63.1753273558641,63.9833838685554,63.1018676728922,63.8731943440975,2599112.7687407,0.0,1.0
2006-05-15,86.52,86.52,85.83,86.0,1528400,63.5573177073182,63.5573177073182,63.0504458948118,63.1753273558641,2080597.05428339,0.0,1.0
2006-05-16,85.82,86.52,85.59,86.52,1021300,63.0430999265146,63.5573177073182,62.8741426556792,63.5573177073182,1390286.42471842,0.0,1.0
2006-05-17,84.14,85.51,83.91,85.5,2633100,61.8089772525861,62.8153749093016,61.6400199817507,62.8080289410044,3584415.1423931,0.0,1.0
2006-05-18,83.87,85.04,83.47,83.47,2179100,61.6106361085619,62.4701143993335,61.3167973766741,61.3167973766741,2966389.06110242,0.0,1.0
2006-05-19,83.73,84.55,83.19,84.05,1732600,61.5077925524012,62.110161952771,61.1111102643527,61.7428635379114,2358572.6617714,0.0,1.0
2006-05-22,81.92,83.35,81.69,82.9,2890600,60.1781722906092,61.2286457571078,60.0092150197737,60.8980771837341,3934947.55634099,0.0,1.0
2006-05-23,82.43,83.29,82.18,82.35,1511000,60.552816673766,61.1845699473247,60.3691674663362,60.4940489273885,2056910.59213701,0.0,1.0
2006-05-24,81.91,82.46,81.05,82.3,1729600,60.170826322312,60.5748545786576,59.5390730487533,60.4573190859025,2354488.78898754,0.0,1.0
2006-05-25,83.27,83.32,81.69,82.4,2160000,61.1698780107303,61.2066078522162,60.0092150197737,60.5307787688744,2940388.40437852,0.0,1.0
2006-05-26,83.55,83.86,83.06,83.2,1179900,61.3755651230517,61.6032901402647,61.0156126764892,61.1184562326499,1606187.16589177,0.0,1.0
2006-05-30,82.52,83.34,82.25,83.3,1338500,60.6189303884408,61.2212997888106,60.4205892444165,61.1919159156219,1822087.90706511,0.0,1.0
2006-05-31,82.77,83.03,82.2,82.7,1482600,60.8025795958706,60.9935747715976,60.3838594029306,60.7511578177903,2018249.92978315,0.0,1.0
2006-06-01,83.53,83.61,82.26,82.78,1697400,61.3608731864573,61.4196409328349,60.4279352127137,60.8099255641678,2310655.22110745,0.0,1.0
2006-06-02,83.71,84.35,83.12,83.98,1384000,61.4931006158068,61.9632425868272,61.0596884862724,61.691441759831,1884026.64428698,0.0,1.0
2006-06-05,82.0,83.36,81.73,83.3,1353700,60.2369400369867,61.235991725405,60.0385988929625,61.1919159156219,1842779.52917,0.0,1.0
2006-06-06,82.68,82.68,81.87,82.15,2020400,60.7364658811959,60.7364658811959,60.1414424491232,60.3471295614446,2750352.19083628,0.0,1.0
2006-06-07,83.18,83.74,82.77,82.82,2751600,61.1037642960555,61.5151385206984,60.8025795958706,60.8393094373566,3745728.11735553,0.0,1.0
2006-06-08,83.38,83.5,82.04,82.91,1715200,61.2506836619994,61.3388352815657,60.2663239101755,60.9054231520313,2334886.19962502,0.0,1.0
2006-06-09,83.61,84.1,82.75,83.08,1196000,61.4196409328349,61.7795933793973,60.7878876592762,61.0303046130836,1628103.94983181,0.0,1.0
2006-06-12,83.09,83.98,83.02,83.31,1388800,61.0376505813808,61.691441759831,60.9862288033004,61.199261883919,1890560.84074115,0.0,1.0
2006-06-13,82.5,84.18,82.0,83.25,2517000,60.6042384518464,61.8383611257749,60.2369400369867,61.1551860741359,3426369.26565775,0.0,1.0
2006-06-14,82.56,83.06,81.8,82.3,2432900,60.6483142616295,61.0156126764892,60.0900206710428,60.4573190859025,3311884.6986169,0.0,1.0
2006-06-15,83.73,83.93,82.25,83.23,2113800,61.5077925524012,61.6547119183451,60.4205892444165,61.1404941375415,2877496.76350709,0.0,1.0
2006-06-16,83.82,84.0,83.18,83.6,1650200,61.5739062670759,61.7061336964254,61.1037642960555,61.4122949645377,2246402.28930807,0.0,1.0
2006-06-19,84.14,84.93,83.95,84.25,2116800,61.8089772525861,62.3893087480644,61.6694038549394,61.8897829038552,2881580.63629095,0.0,1.0
2006-06-20,84.0,84.76,83.75,83.77,1344400,61.7061336964254,62.2644272870121,61.5224844889956,61.5371764255899,1830119.52354004,0.0,1.0
2006-06-21,85.13,85.54,84.16,84.16,2006700,62.5362281140083,62.8374128141932,61.8236691891805,61.8236691891805,2731702.50512332,0.0,1.0
2006-06-22,84.96,85.66,84.81,85.36,1764700,62.411346652956,62.9255644337595,62.3011571284981,62.7051853848437,2402270.10055869,0.0,1.0
2006-06-23,85.39,85.94,84.43,85.1,1923600,62.7272232897353,63.1312515460809,62.0220103332047,62.5141902091167,2618579.22901043,0.0,1.0
2006-06-26,85.9,86.06,85.65,85.95,2045700,63.1018676728922,63.2194031656473,62.9182184654623,63.1385975143781,2784792.85131349,0.0,1.0
2006-06-27,84.4,86.2,84.31,85.9,1372300,61.9999724283131,63.322246721808,61.9338587136384,63.1018676728922,1868099.54042993,0.0,1.0
2006-06-28,84.89,85.0,84.05,84.5,1244700,62.3599248748756,62.4407305261447,61.7428635379114,62.0734321112851,1694398.81802312,0.0,1.0
2006-06-29,86.84,87.0,85.12,85.35,2593000,63.7923886928284,63.9099241855834,62.5288821457111,62.6978394165465,3529827.37618218,0.0,1.0
2006-06-30,85.45,87.11,85.45,86.83,2156800,62.7712990995185,63.9907298368526,62.7712990995185,63.7850427245312,2936032.27340907,0.0,1.0
2006-07-03,86.12,86.52,85.36,85.68,1016900,63.2634789754304,63.5573177073182,62.7051853848437,62.9402563703539,1384296.74463543,0.0,1.0
2006-07-05,84.28,86.12,84.06,86.12,2163600,61.9118208087468,63.2634789754304,61.7502095062086,63.2634789754304,2945289.05171915,0.0,1.0
2006-07-06,84.24,84.66,83.75,84.48,1717900,61.882436935558,62.1909676040402,61.5224844889956,62.0587401746907,2338561.68513049,0.0,1.0
2006-07-07,84.72,85.09,83.77,84.24,2040400,62.2350434138233,62.5068442408195,61.5371764255899,61.882436935558,2777578.00939534,0.0,1.0
2006-07-10,84.98,85.13,84.45,84.73,2219100,62.4260385895504,62.5362281140083,62.0367022697991,62.2423893821205,3020840.69822054,0.0,1.0
2006-07-11,85.05,85.5,84.42,84.85,2145200,62.4774603676307,62.8080289410044,62.0146643649075,62.3305410016868,2920241.29864482,0.0,1.0
2006-07-12,84.76,85.81,84.63,85.05,1360800,62.2644272870121,63.0357539582174,62.1689296991486,62.4774603676307,1852444.69475847,0.0,1.0
2006-07-13,83.63,84.76,83.52,84.76,2436900,61.4343328694292,62.2644272870121,61.3535272181601,62.2644272870121,3317329.86232871,0.0,1.0
2006-07-14,83.18,83.67,82.48,83.64,1226500,61.1037642960555,61.463716742618,60.589546515252,61.4416788377264,1669623.32313438,0.0,1.0
2006-07-17,83.07,83.37,82.65,83.1,946800,61.0229586447864,61.2433376937022,60.7144279763043,61.044996549678,1288870.25058592,0.0,1.0
2006-07-18,82.9,84.04,82.72,83.25,2589900,60.8980771837341,61.7355175696142,60.7658497543846,61.1551860741359,3525607.37430553,0.0,1.0
2006-07-19,85.87,86.12,83.25,83.25,4134600,63.0798297680006,63.2634789754304,61.1551860741359,61.1551860741359,5628393.47071455,0.0,1.0
2006-07-20,86.17,87.19,85.6,85.95,4499200,63.3002088169164,64.0494975832301,62.8814886239764,63.1385975143781,6124720.14304622,0.0,1.0
2006-07-21,77.7,81.06,76.7,81.0,14128700,57.0781736691935,59.5464190170505,56.3435768394741,59.5023432072674,19233271.1337698,0.0,1.0
2006-07-24,77.72,78.01,76.25,77.7,4452400,57.0928656057879,57.3058986864065,56.0130082661004,57.0781736691935,6061011.72761802,0.0,1.0
2006-07-25,78.33,78.52,77.3,77.3,2546700,57.5409696719167,57.6805430695634,56.7843349373058,56.7843349373058,3466799.60621795,0.0,1.0
2006-07-26,78.69,79.12,77.69,78.5,2188400,57.8054245306157,58.121301167395,57.0708277008963,57.665851132969,2979049.06673238,0.0,1.0
2006-07-27,75.66,79.24,75.31,78.8,3155800,55.579596136566,58.2094527869613,55.3224872461643,57.8862301818848,4295961.91043414,0.0,1.0
2006-07-28,77.69,78.15,74.86,74.86,2635000,57.0708277008963,57.4087422425672,54.9919186727905,54.9919186727905,3587001.59515621,0.0,1.0
2006-07-31,77.35,77.98,77.23,77.69,1648200,56.8210647787917,57.2838607815149,56.7329131592254,57.0708277008963,2243679.70745217,0.0,1.0
2006-08-01,78.7,79.0,77.11,78.92,2186800,57.8127704989128,58.0331495478286,56.6447615396591,57.9743818014511,2976871.00124766,0.0,1.0
2006-08-02,79.48,79.65,78.84,79.15,2209300,58.3857560260939,58.5106374871462,57.9156140550736,58.1433390722866,3007500.04712661,0.0,1.0
2006-08-03,80.75,80.76,78.95,79.48,3061200,59.3186939998375,59.3260399681347,57.9964197063427,58.3857560260939,4167183.78864978,0.0,1.0
2006-08-04,79.15,82.25,78.93,81.5,2908700,58.1433390722866,60.4205892444165,57.9817277697483,59.869641622127,3959586.92213694,0.0,1.0
2006-08-07,78.41,78.93,77.55,78.55,1997800,57.5997374182942,57.9817277697483,56.9679841447356,57.7025809744549,2719587.01586454,0.0,1.0
2006-08-08,77.29,78.55,76.82,78.33,2514000,56.796578218046,57.7224895720987,56.4511985859786,57.56082251028,3421105.04006142,0.026666667,1.0
2006-08-09,74.66,77.87,74.61,77.43,2970400,54.8639219790311,57.2227913810226,54.8271794649813,56.8994572573851,4042183.93436693,0.0,1.0
2006-08-10,73.4,74.66,73.33,74.66,3850300,53.9380106249783,54.8639219790311,53.8865711053087,54.8639219790311,5239570.69838843,0.0,1.0
2006-08-11,71.82,73.9,71.77,73.6,5039000,52.7769471810074,54.3054357654754,52.7402046669577,54.0849806811771,6857179.11569989,0.0,1.0
2006-08-14,72.88,73.31,72.0,72.21,3859400,53.5558884788613,53.8718740996888,52.9092202315863,53.0635387905951,5251954.17327489,0.0,1.0
2006-08-15,73.9,74.2,73.38,73.5,2292300,54.3054357654754,54.5258908497737,53.9233136193584,54.0114956530777,3119410.93211329,0.0,1.0
2006-08-16,74.43,74.98,73.66,74.7,2215800,54.6949064144024,55.0990740689492,54.1290716980368,54.8933159902708,3015308.09378206,0.0,1.0
2006-08-17,75.01,75.19,74.32,74.43,2100700,55.121119577379,55.253392627958,54.614072883493,54.6949064144024,2858677.5487896,0.0,1.0
2006-08-18,74.29,75.2,73.95,75.2,1587300,54.5920273750632,55.260741130768,54.3421782795251,55.260741130768,2160031.83376671,0.0,1.0
2006-08-21,73.07,74.29,73.07,74.04,1521700,53.6955100322502,54.5920273750632,53.6955100322502,54.4083148048146,2070761.94887091,0.0,1.0
2006-08-22,72.1,73.17,71.99,73.0,2439000,52.9827052596858,53.7689950603496,52.9018717287764,53.6440705125806,3319043.43385434,0.0,1.0
2006-08-23,71.94,72.99,71.67,72.2,1991800,52.8651292147267,53.6367220097706,52.6667196388582,53.0561902877852,2710484.09657691,0.0,1.0
2006-08-24,71.0,72.26,70.85,71.85,1789700,52.1743699505921,53.1002813046448,52.0641424084429,52.7989926894372,2435462.08838422,0.0,1.0
2006-08-25,69.88,70.9,69.3,70.85,3409000,51.3513376358785,52.1008849224927,50.9251244729018,52.0641424084429,4639040.20746595,0.0,1.0
2006-08-28,70.98,71.13,69.5,70.15,3158000,52.1596729449722,52.2699004871213,51.0720945291007,51.549747211747,4297474.03202625,0.0,1.0
2006-08-29,72.01,72.2,70.61,70.73,3159600,52.9165687343963,53.0561902877852,51.8877783410043,51.9759603747236,4299651.346292,0.0,1.0
2006-08-30,73.38,73.99,72.02,72.2,3569600,53.9233136193584,54.3715722907649,52.9239172372062,53.0561902877852,4857588.12689072,0.0,1.0
2006-08-31,73.1,73.65,72.72,73.37,1990800,53.71755554068,54.1217231952269,53.4383124339022,53.9159651165485,2709123.27516081,0.0,1.0
2006-09-01,73.46,74.03,73.08,74.0,1841600,53.9821016418379,54.4009663020047,53.7028585350601,54.3789207935748,2506088.71987953,0.0,1.0
2006-09-05,74.4,74.43,73.31,73.75,1734900,54.6728609059726,54.6949064144024,53.8718740996888,54.1952082233263,2360889.07478224,0.0,1.0
2006-09-06,72.82,74.37,72.64,74.34,1966000,53.5117974620016,54.6508153975427,53.3795244114227,54.6287698891129,2675374.90404167,0.0,1.0
2006-09-07,72.35,73.28,72.07,72.8,1776000,53.1664178299343,53.849828591259,52.9606597512559,53.4971004563817,2416818.83498373,0.0,1.0
2006-09-08,72.46,72.54,71.9,72.15,2044900,53.2472513608437,53.3060393833232,52.8357352034869,53.0194477737355,2782743.71377152,0.0,1.0
2006-09-11,71.87,72.74,71.61,72.1,1810300,52.8136896950571,53.4530094395221,52.6226286219986,52.9827052596858,2463495.00955577,0.0,1.0
2006-09-12,75.95,75.95,72.36,72.4,3856900,55.8118788415136,55.8118788415136,53.1737663327443,53.203160343984,5248552.11973466,0.0,1.0
2006-09-13,75.72,76.18,75.25,75.93,2996300,55.642863276885,55.9808944061423,55.2974836448177,55.7971818358938,4077429.20904377,0.0,1.0
2006-09-14,74.47,75.93,74.02,75.88,2641600,54.7243004256421,55.7971818358938,54.3936177991947,55.760439321844,3594745.85275508,0.0,1.0
2006-09-15,76.09,76.25,74.65,74.65,3424000,55.9147578808528,56.0323339258119,54.8565734762211,54.8565734762211,4659452.52870737,0.0,1.0
2006-09-18,75.81,76.9,75.6,76.2,1931600,55.7089998021744,56.5099866084582,55.5546812431656,55.9955914117622,2628562.64732803,0.0,1.0
2006-09-19,75.09,75.41,74.56,75.4,2209800,55.1799075998586,55.4150596897767,54.7904369509316,55.4077111869668,3007143.1652855,0.0,1.0
2006-09-20,76.92,77.17,75.15,75.15,2329500,56.5246836140781,56.7083961843266,55.2239986167182,55.2239986167182,3170033.488792,0.0,1.0
2006-09-21,76.54,77.83,76.15,77.25,3855200,56.2454405073003,57.1933973697828,55.9588488977125,56.7671842068062,5246238.72332729,0.0,1.0
2006-09-22,76.95,77.43,76.5,77.0,1715600,56.5467291225079,56.8994572573851,56.2160464960605,56.5834716365576,2334625.22145162,0.0,1.0
2006-09-25,77.59,77.79,76.55,77.05,2259100,57.0170333023442,57.1640033585431,56.2527890101102,56.6202141506073,3074231.66109895,0.0,1.0
2006-09-26,77.67,78.07,77.25,77.65,3451100,57.0758213248238,57.3697614372215,56.7671842068062,57.0611243192039,4696330.78908352,0.0,1.0
2006-09-27,78.37,78.72,77.44,77.9,1811900,57.5902165215197,57.8474141198677,56.9068057601951,57.2448368894524,2465672.32382152,0.0,1.0
2006-09-28,80.1,80.1,78.31,78.4,3517100,58.8615075076398,58.8615075076398,57.5461255046601,57.6122620299496,4786145.00254576,0.0,1.0
2006-09-29,78.66,80.68,78.55,80.68,2059700,57.8033231030081,59.2877206706165,57.7224895720987,59.2877206706165,2802883.87072972,0.0,1.0
2006-10-02,77.31,79.05,77.13,79.0,2190500,56.8112752236658,58.0899147125958,56.6790021730869,58.0531721985461,2980879.31195488,0.0,1.0
2006-10-03,78.29,78.869,77.53,77.6,1620600,57.5314284990402,57.9569068117359,56.9729422854846,57.0243818051542,2205347.18692265,0.0,1.0
2006-10-04,79.29,79.3,77.81,78.29,1103900,58.2662787800345,58.2736272828444,57.178700364163,57.5314284990402,1502210.76122665,0.0,1.0
2006-10-05,79.06,79.6,78.13,79.29,1590300,58.0972632154058,58.4940823671427,57.4138524540811,58.2662787800345,2164114.29801499,0.0,1.0
2006-10-06,78.61,78.77,77.56,78.55,1491000,57.7665805889584,57.8841566339174,56.9949877939144,57.7224895720987,2028984.73139681,0.0,1.0
2006-10-09,79.34,79.47,78.43,78.62,1130300,58.3030212940842,58.3985518306134,57.6343075383794,57.7739290917683,1538136.44661155,0.0,1.0
2006-10-10,80.3,80.6,79.65,79.7,2898900,59.0084775638386,59.2289326481369,58.5308248811924,58.5675673952421,3944885.20311618,0.0,1.0
2006-10-11,79.46,79.83,77.8,79.3,3165800,58.3912033278035,58.6630979317713,57.171351861353,58.2736272828444,4308088.43907178,0.0,1.0
2006-10-12,81.23,81.25,79.8,79.99,2617100,59.6918883251633,59.7065853307832,58.6410524233415,58.7806739767304,3561405.72806076,0.0,1.0
2006-10-13,81.62,81.915,81.441,81.74,1650800,59.9784799347511,60.1952607676444,59.8469417344531,60.0666619684704,2246443.9936887,0.0,1.0
2006-10-16,81.56,81.62,80.91,81.59,1393000,59.9343889178914,59.9784799347511,59.4567362352451,59.9564344263212,1895624.23261956,0.0,1.0
2006-10-17,80.66,81.4,80.0205,81.05,1705000,59.2730236649966,59.8168128729323,58.8030869103008,59.5596152745843,2320200.51444102,0.0,1.0
2006-10-18,80.11,81.6,79.03,81.6,3640300,58.8688560104497,59.9637829291312,58.0752177069759,59.9637829291312,4953798.2010086,0.0,1.0
2006-10-19,81.9,82.83,79.51,80.8,4278200,60.1842380134295,60.8676487747541,58.4279458418532,59.3759027043358,5821866.18233524,0.0,1.0
2006-10-20,81.24,82.3,80.69,82.15,2640700,59.6992368279732,60.4781781258272,59.2950691734264,60.367950583678,3593521.11348059,0.0,1.0
2006-10-23,80.92,82.11,80.72,81.1,1515400,59.4640847380551,60.3385565724383,59.3171146818562,59.5963577886341,2062188.77394952,0.0,1.0
2006-10-24,80.65,81.48,80.53,81.48,1652500,59.2656751621866,59.8756008954119,59.1774931284673,59.8756008954119,2248757.39009607,0.0,1.0
2006-10-25,82.42,82.52,80.3,80.32,2400000,60.5663601595465,60.6398451876459,59.0084775638386,59.0231745694585,3265971.39862666,0.0,1.0
2006-10-26,82.72,83.0,81.6,82.5,1881700,60.7868152438447,60.9925733225231,59.9637829291312,60.625148182026,2560657.65866491,0.0,1.0
2006-10-27,81.66,82.52,81.53,82.15,2346700,60.0078739459908,60.6398451876459,59.9123434094616,60.367950583678,3193439.61714883,0.0,1.0
2006-10-30,81.21,81.74,80.5,81.72,1944600,59.6771913195434,60.0666619684704,59.1554476200375,60.0519649628505,2646253.32573725,0.0,1.0
2006-10-31,79.33,81.25,78.85,81.25,4801400,58.2956727912742,59.7065853307832,57.942944656397,59.7065853307832,6533847.94723585,0.0,1.0
2006-11-01,76.86,79.96,76.4,79.95,5051700,56.4805925972184,58.7586284683006,56.1425614679611,58.7512799654907,6874461.54768429,0.0,1.0
2006-11-02,76.66,77.19,75.8,76.86,2293900,56.3336225410196,56.7230931899465,55.7016512993645,56.4805925972184,3121588.24637904,0.0,1.0
2006-11-03,76.56,78.03,76.35,77.5,2204600,56.2601375129201,57.3403674259817,56.1058189539113,56.9508967770547,3000066.89392181,0.0,1.0
2006-11-06,78.68,78.77,76.89,77.05,2418200,57.818020108628,57.8841566339174,56.5026381056482,56.6202141506073,3290738.34839958,0.0,1.0
2006-11-07,77.54,78.89,77.46,78.5,1950000,56.9802907882945,57.9723386676368,56.921502765815,57.685747058049,2653601.76138416,0.0,1.0
2006-11-08,77.5,77.56,76.72,77.25,1271400,56.9704927847929,57.0145989727553,56.3971123412814,56.7867170016161,1729553.233324,0.026666667,1.0
2006-11-09,76.42,77.83,76.22,77.75,2830000,56.1765814014693,57.2130768185862,56.0295607749279,57.1542685679696,3849799.94518398,0.0,1.0
2006-11-10,77.52,77.64,76.65,76.67,1739400,56.985194847447,57.0734072233718,56.3456551219919,56.360357184646,2366198.59528375,0.0,1.0
2006-11-13,77.5,78.27,77.3,77.5,1182700,56.9704927847929,57.5365221969773,56.8234721582515,56.9704927847929,1608889.8922859,0.0,1.0
2006-11-14,77.05,77.77,76.33,77.5,2334500,56.6396963750747,57.1689706306238,56.1104221195257,56.9704927847929,3175744.86644241,0.0,1.0
2006-11-15,77.09,77.25,76.51,77.0,2313700,56.669100500383,56.7867170016161,56.2427406834129,56.6029412184394,3147449.51702197,0.0,1.0
2006-11-16,75.6,77.52,75.22,77.19,4028000,55.5737968326495,56.985194847447,55.2944576422209,56.7426108136537,5479503.24353396,0.0,1.0
2006-11-17,75.5,76.06,74.0,75.2,3219000,55.5002865193789,55.9119442736948,54.3976318203183,55.2797555795668,4378977.39347959,0.0,1.0
2006-11-20,74.97,76.15,74.89,75.5,1883900,55.1106818590441,55.9781035556384,55.0518736084276,55.5002865193789,2562769.65255552,0.0,1.0
2006-11-21,74.98,75.65,74.76,75.1,1673200,55.1180328903712,55.6105519892849,54.9563102011757,55.2062452662961,2276143.20433987,0.0,1.0
2006-11-22,75.62,75.62,75.01,75.45,1618700,55.5884988953037,55.5884988953037,55.1400859843524,55.4635313627435,2202003.94744499,0.0,1.0
2006-11-24,75.4,75.55,74.87,75.05,561100,55.4267762061082,55.5370416760142,55.0371715457734,55.1694901096607,763294.257682944,0.0,1.0
2006-11-27,75.18,75.65,74.4,75.65,3269100,55.2650535169126,55.6105519892849,54.6916730734012,55.6105519892849,4447131.09568939,0.0,1.0
2006-11-28,75.41,75.5,74.24,74.52,3241000,55.4341272374352,55.5002865193789,54.574056572168,54.779885449326,4408905.16690505,0.0,1.0
2006-11-29,77.32,78.0,76.47,76.98,5028000,56.8381742209056,57.3380443511464,56.2133365581047,56.5882391557852,6839856.58105479,0.0,1.0
2006-11-30,77.88,78.0,76.91,77.8,7468100,57.2498319752215,57.3380443511464,56.5367819364957,57.191023724605,10159254.7599394,0.0,1.0
2006-12-01,77.64,78.12,77.0,77.88,2782200,57.0734072233718,57.4262567270712,56.6029412184394,57.2498319752215,3784775.05565049,0.0,1.0
2006-12-04,78.16,78.74,77.95,78.0,3467100,57.4556608523795,57.8820206693495,57.301289194511,57.3380443511464,4716481.05651851,0.0,1.0
2006-12-05,77.92,78.16,77.11,78.01,5530700,57.2792361005298,57.4556608523795,56.6838025630371,57.3453953824734,7523706.20382652,0.0,1.0
2006-12-06,77.58,77.89,76.56,77.66,4167800,57.0293010354094,57.2571830065486,56.2794958400483,57.088109286026,5669680.64011937,0.0,1.0
2006-12-07,76.56,78.35,76.5,77.56,4124000,56.2794958400483,57.5953304475938,56.2353896520859,57.0145989727553,5610097.16393595,0.0,1.0
2006-12-08,76.18,76.58,75.75,76.5,2923900,56.0001566496196,56.2941979027024,55.6840623025556,56.2353896520859,3977537.12357719,0.0,1.0
2006-12-11,76.52,76.85,76.05,76.19,3231700,56.25009171474,56.4926757485333,55.9045932423677,56.0075076809467,4396253.8808661,0.0,1.0
2006-12-12,76.43,77.16,76.05,76.1,2777400,56.1839324327964,56.7205577196725,55.9045932423677,55.9413483990031,3778245.35963038,0.0,1.0
2006-12-13,77.08,77.57,76.71,77.3,2003000,56.6617494690559,57.0219500040823,56.3897613099543,56.8234721582515,2724787.73505425,0.0,1.0
2006-12-14,77.25,77.85,76.68,77.03,2479600,56.7867170016161,57.2277788812403,56.3677082159731,56.6249943124206,3373132.13571668,0.0,1.0
2006-12-15,76.61,77.75,76.54,77.5,2583700,56.3162509966836,57.1542685679696,56.2647937773941,56.9704927847929,3514744.9181526,0.0,1.0
2006-12-18,77.02,77.34,76.5,76.51,2471300,56.6176432810935,56.8528762835597,56.2353896520859,56.2427406834129,3361841.20301526,0.0,1.0
2006-12-19,76.73,77.69,76.5,77.0,2377400,56.4044633726085,57.1101623800072,56.2353896520859,56.6029412184394,3234104.02462205,0.0,1.0
2006-12-20,77.36,77.4,76.5105,76.52,1717900,56.8675783462139,56.8969824715222,56.2431082349793,56.25009171474,2336950.99852705,0.0,1.0
2006-12-21,77.52,77.94,77.16,77.36,2387500,56.985194847447,57.2939381631839,56.7205577196725,56.8675783462139,3247843.59333101,0.0,1.0
2006-12-22,77.4,77.53,76.66,77.53,1372900,56.8969824715222,56.9925458787741,56.353006153319,56.9925458787741,1867629.09708236,0.0,1.0
2006-12-26,78.02,78.3,77.0,77.15,1882100,57.3527464138005,57.5585752909585,56.6029412184394,56.7132066883454,2560321.01654798,0.0,1.0
2006-12-27,78.23,78.34,77.38,78.03,1797900,57.507118071669,57.5879794162667,56.882280408868,57.3600974451276,2445779.26552872,0.0,1.0
2006-12-28,78.08,78.25,77.77,78.0,1967300,57.3968526017629,57.5218201343231,57.1689706306238,57.3380443511464,2676223.12090475,0.0,1.0
2006-12-29,76.82,78.2,76.82,78.07,1859400,56.4706226545521,57.4850649776878,56.4706226545521,57.3895015704359,2529440.99578625,0.0,1.0
2007-01-03,77.25,77.75,76.62,77.07,3047000,56.7867170016161,57.1542685679696,56.3236020280107,56.6543984377288,4144996.61942601,0.0,1.0
2007-01-04,77.16,77.72,76.63,77.47,1461400,56.7205577196725,57.1322154739884,56.3309530593378,56.9484396908117,1988020.36745296,0.0,1.0
2007-01-05,77.16,77.5,76.5,77.16,2163900,56.7205577196725,56.9704927847929,56.2353896520859,56.7205577196725,2943668.58706135,0.0,1.0
2007-01-08,77.43,77.47,76.49,77.24,2018900,56.9190355655034,56.9484396908117,56.2280386207588,56.779365970289,2746417.35312083,0.0,1.0
2007-01-09,76.63,77.7,76.3,77.68,2089600,56.3309530593378,57.1175134113343,56.0883690255445,57.1028113486801,2842594.33408355,0.0,1.0
2007-01-10,75.7,76.53,75.3,76.49,2839500,55.6473071459203,56.2574427460671,55.3532658928374,56.2280386207588,3862723.30189043,0.0,1.0
2007-01-11,75.99,76.1,75.4484,76.0,3194800,55.8604870544053,55.9413483990031,55.4623551977312,55.8678380857324,4346056.84271158,0.0,1.0
2007-01-12,77.02,77.22,75.97,75.99,2819600,56.6176432810935,56.7646639076349,55.8457849917511,55.8604870544053,3835652.27047377,0.0,1.0
2007-01-16,76.19,77.04,75.95,77.03,3647000,56.0075076809467,56.6323453437476,55.831082929097,56.6249943124206,4961208.62193851,0.0,1.0
2007-01-17,76.53,77.14,75.89,76.16,2884900,56.2574427460671,56.7058556570183,55.7869767411346,55.9854545869655,3924483.34341387,0.0,1.0
2007-01-18,75.82,77.55,75.57,76.83,3288100,55.7355195218451,57.0072479414282,55.5517437386683,56.4779736858792,4472977.80910228,0.0,1.0
2007-01-19,78.88,79.0,76.89,77.5,7297000,57.9849351079285,58.0731474838534,56.5220798738416,56.9704927847929,9926498.30388959,0.0,1.0
2007-01-22,78.99,79.71,78.38,78.78,3975900,58.0657964525263,58.5950707080753,57.617383541575,57.9114247946578,5408628.83464911,0.0,1.0
2007-01-23,80.05,80.09,79.09,79.37,3825400,58.8450057731957,58.874409898504,58.139306765797,58.345135642955,5203895.65735223,0.0,1.0
2007-01-24,80.24,80.28,79.533,80.0,2667600,58.9846753684101,59.0140794937183,58.4649574535862,58.8082506165604,3628878.56317059,0.0,1.0
2007-01-25,78.68,80.4,78.31,80.24,3352500,57.8379144813871,59.1022918696432,57.5659263222855,58.9846753684101,4560584.56403862,0.0,1.0
2007-01-26,79.47,79.8,78.85,79.5,2715700,58.4186459562257,58.661229990019,57.9628820139473,58.4406990502069,3694311.55870535,0.0,1.0
2007-01-29,78.75,79.49,78.23,79.3,2081100,57.8893717006766,58.4333480188798,57.507118071669,58.2936784236655,2831031.33071462,0.0,1.0
2007-01-30,80.15,80.4,78.25,78.77,3381400,58.9185160864664,59.1022918696432,57.5218201343231,57.9040737633308,4599898.77549298,0.0,1.0
2007-01-31,80.4,80.73,78.97,79.8,2996300,59.1022918696432,59.3448759034365,58.0510943898722,58.661229990019,4076026.7052137,0.0,1.0
2007-02-01,79.72,80.43,79.45,80.4,2799700,58.6024217394024,59.1243449636244,58.4039438935715,59.1022918696432,3808581.2390571,0.0,1.0
2007-02-02,80.81,81.25,79.67,79.97,5207700,59.4036841540531,59.7271295324441,58.5656665827671,58.7861975225792,7084312.07580728,0.0,1.0
2007-02-05,81.64,81.86,80.27,80.57,3509200,60.0138197541999,60.1755424433954,59.0067284623913,59.2272594022034,4773751.93202813,0.0,1.0
2007-02-06,82.69,82.85,81.41,81.6,4148500,60.7856780435422,60.9032945447753,59.8447460336772,59.9844156288916,5643425.82070521,0.0,1.0
2007-02-07,83.58,83.84,81.78,82.7,3162900,61.4399198316515,61.6310466461553,60.1167341927788,60.7930290748693,4302661.57124467,0.0,1.0
2007-02-08,82.78,83.18,81.01,83.04,3464300,60.8714400759364,61.1655760511765,59.569888385499,61.0626284598425,4711154.42056656,0.026666667,1.0
2007-02-09,82.01,83.12,81.3,82.7,2697600,60.3052283235992,61.1214556548905,59.7831369675481,60.8126128808884,3668507.39396714,0.0,1.0
2007-02-12,81.5,82.17,80.78,81.59,2661000,59.9302049551681,60.4228827136953,59.400760199736,59.9963855495971,3618734.49560593,0.0,1.0
2007-02-13,81.78,82.42,81.5,81.85,2207800,60.1361001378362,60.6067176982203,59.9302049551681,60.1875739335032,3002420.90169063,0.0,1.0
2007-02-14,81.87,82.63,81.68,82.1,2669200,60.2022807322652,60.7611390852214,60.0625661440262,60.3714089180283,3629885.80070325,0.0,1.0
2007-02-15,82.35,82.5,81.25,81.99,3127200,60.5552439025533,60.6655448932683,59.7463699706431,60.2905215248372,4252726.98784624,0.0,1.0
2007-02-16,82.07,82.43,81.7,82.1,3397300,60.3493487198852,60.6140710976013,60.0772729427882,60.3714089180283,4620040.09842992,0.0,1.0
2007-02-20,82.14,82.39,81.59,81.82,2601100,60.4008225155523,60.5846575000773,59.9963855495971,60.1655137353602,3537275.57178526,0.0,1.0
2007-02-21,82.29,82.4,81.23,81.5,3546500,60.5111235062673,60.5920108994583,59.7316631718811,59.9302049551681,4822939.45459091,0.0,1.0
2007-02-22,82.31,82.45,81.87,82.44,2611200,60.5258303050293,60.6287778963633,60.2022807322652,60.6214244969823,3551010.71586854,0.0,1.0
2007-02-23,80.48,82.43,79.91,82.43,3420200,59.1801582183059,60.6140710976013,58.7610144535888,60.6140710976013,4651182.15778707,0.0,1.0
2007-02-26,80.32,81.14,79.52,80.0,3242300,59.0625038282099,59.665482577452,58.4742318777297,58.8271950480178,4409253.23378545,0.0,1.0
2007-02-27,77.13,79.89,76.31,79.5,4783200,56.7167694256701,58.7463076548268,56.113790676428,58.4595250789677,6504746.65140258,0.0,1.0
2007-02-28,77.03,78.27,75.78,77.13,4257500,56.6432354318601,57.5550569551044,55.7240605092349,56.7167694256701,5789839.20144391,0.0,1.0
2007-03-01,77.15,77.46,75.0,75.35,3539100,56.7314762244322,56.9594316052432,55.1504953575167,55.4078643358517,4812876.0816982,0.0,1.0
2007-03-02,76.78,77.43,76.15,76.6,3236000,56.4594004473351,56.9373714071002,55.9961362863319,56.327039258477,4400685.76767409,0.0,1.0
2007-03-05,74.37,77.24,74.25,75.52,4761400,54.6872311965135,56.7976568188612,54.5989904039415,55.5328721253288,6475100.49882678,0.0,1.0
2007-03-06,75.86,76.3,74.69,76.0,2702100,55.7828877042829,56.106437277047,54.9225399767056,55.8858352956169,3674627.0126181,0.0,1.0
2007-03-07,74.81,75.85,74.79,75.61,2733600,55.0107807692776,55.7755343049019,54.9960739705156,55.5990527197578,3717464.34317488,0.0,1.0
2007-03-08,76.65,77.35,75.5,75.61,3825700,56.363806255382,56.8785442120522,55.5181653265668,55.5990527197578,5202627.7940021,0.0,1.0
2007-03-09,77.0,77.53,76.2,77.25,3454400,56.6211752337171,57.0109054009102,56.0329032832369,56.8050102182422,4697691.25953443,0.0,1.0
2007-03-12,76.18,76.9,76.1,76.9,2015600,56.0181964844749,56.5476412399071,55.9593692894269,56.5476412399071,2741045.18953149,0.0,1.0
2007-03-13,74.75,75.99,74.55,75.5,4442100,54.9666603729916,55.8784818962359,54.8195923853716,55.5181653265668,6040879.55765918,0.0,1.0
2007-03-14,75.21,75.5,73.43,74.76,4652200,55.3049167445177,55.5181653265668,53.9960116546993,54.9740137723726,6326597.75289661,0.0,1.0
2007-03-15,75.95,76.65,75.0,75.21,2711300,55.8490682987119,56.363806255382,55.1504953575167,55.3049167445177,3687138.23297119,0.0,1.0
2007-03-16,74.95,76.52,74.6,76.37,3596900,55.1137283606117,56.268212063429,54.8563593822766,56.157911072714,4891479.18348175,0.0,1.0
2007-03-19,75.64,75.88,74.62,75.16,3801500,55.6211129179008,55.7975945030449,54.8710661810386,55.2681497476127,5169717.84481245,0.0,1.0
2007-03-20,76.21,76.29,75.25,75.63,2491100,56.0402566826179,56.099083877666,55.3343303420417,55.6137595185198,3387684.89365048,0.0,1.0
2007-03-21,78.07,78.86,75.92,76.21,3537800,57.4079889674843,57.9889075185835,55.8270081005689,56.0402566826179,4811108.19186571,0.0,1.0
2007-03-22,77.76,78.85,77.07,78.14,2218100,57.1800335866733,57.9815541192025,56.6726490293841,57.4594627631514,3016428.02882507,0.0,1.0
2007-03-23,77.89,78.17,77.47,77.76,2656000,57.2756277786263,57.4815229612944,56.9667850046242,57.1800335866733,3611934.91932707,0.0,1.0
2007-03-26,77.44,78.24,76.63,77.93,3043600,56.9447248064812,57.5329967569614,56.34909945662,57.3050413761503,4139038.07246381,0.0,1.0
2007-03-27,76.64,77.25,76.54,76.94,3120000,56.356452856001,56.8050102182422,56.282918862191,56.5770548374311,4242935.5980047,0.0,1.0
2007-03-28,75.49,76.22,75.02,76.22,3561700,55.5108119271858,56.0476100819989,55.1652021562787,56.0476100819989,4843610.16647862,0.0,1.0
2007-03-29,75.65,76.31,75.2,76.19,1759800,55.6284663172818,56.113790676428,55.2975633451367,56.0255498838559,2393178.86710534,0.0,1.0
2007-03-30,75.46,76.02,75.07,75.37,2074100,55.4887517290428,55.9005420943789,55.2019691531837,55.4225711346138,2820600.23199408,0.0,1.0
2007-04-02,73.57,75.23,73.42,75.22,25366200,54.0989592460334,55.3196235432797,53.9886582553183,55.3122701438987,34495882.3609316,0.0,1.0
2007-04-03,74.36,75.15,73.75,73.97,4172800,54.6798777971325,55.2607963482317,54.2313204348914,54.3930952212734,5674654.37928012,0.0,1.0
2007-04-04,73.28,74.53,73.08,74.47,4471400,53.8857106639843,54.8048855866096,53.7386426763643,54.7607651903236,6080725.07465326,0.0,1.0
2007-04-05,73.36,73.48,72.47,73.26,4520200,53.9445378590323,54.0327786516043,53.2900853141231,53.8710038652223,6147088.93913488,0.0,1.0
2007-04-09,73.43,73.69,73.06,73.41,2081900,53.9960116546993,54.1872000386054,53.7239358776022,53.9813048559373,2831207.57098909,0.0,1.0
2007-04-10,74.01,74.17,73.13,73.44,2453900,54.4225088187975,54.5401632088935,53.7754096732693,54.0033650540803,3337096.0461358,0.0,1.0
2007-04-11,73.92,74.44,73.67,73.84,3270200,54.3563282243684,54.7387049921806,54.1724932398434,54.2975010293204,4447194.86942146,0.0,1.0
2007-04-12,73.83,73.9828,73.25,73.51,2461200,54.2901476299394,54.4025075724811,53.8636504658413,54.0548388497473,3347023.42750293,0.0,1.0
2007-04-13,75.06,75.1,73.88,73.9,3785700,55.1946157538027,55.2240293513267,54.3269146268444,54.3416214256064,5148231.18377127,0.0,1.0
2007-04-16,76.31,76.9,75.25,75.4,3016200,56.113790676428,56.5476412399071,55.3343303420417,55.4446313327568,4101776.39445569,0.0,1.0
2007-04-17,77.12,77.4,76.13,76.8,3653700,56.7094160262891,56.9153112089572,55.9814294875699,56.4741072460971,4968722.37000954,0.0,1.0
2007-04-18,77.68,78.18,76.5,77.12,3588200,57.1212063916253,57.4888763606754,56.253505264667,56.7094160262891,4879647.92075655,0.0,1.0
2007-04-19,77.34,78.15,76.61,77.35,4136800,56.8711908126712,57.4668161625324,56.334392657858,56.8785442120522,5625697.43007237,0.0,1.0
2007-04-20,72.8,74.39,71.57,73.43,15549900,53.5327474936962,54.7019379952755,52.6282793698329,53.9960116546993,21146546.2357093,0.0,1.0
2007-04-23,70.26,72.45,70.24,72.45,9344700,51.6649840509216,53.2753785153611,51.6502772521596,53.2753785153611,12708000.0906008,0.0,1.0
2007-04-24,71.97,71.99,70.54,70.78,6313900,52.922415345073,52.937122143835,51.8708792335897,52.0473608187337,8586368.93341084,0.0,1.0
2007-04-25,73.95,74.11,72.28,72.75,5933300,54.3783884225114,54.4960428126075,53.1503707258841,53.4959804967912,8068785.18706451,0.0,1.0
2007-04-26,75.49,75.93,73.51,74.75,6188000,55.5108119271858,55.8343614999499,54.0548388497473,54.9666603729916,8415155.6027093,0.0,1.0
2007-04-27,74.91,75.38,73.87,74.74,4156700,55.0843147630877,55.4299245339948,54.3195612274634,54.9593069736106,5652759.74366221,0.0,1.0
2007-04-30,74.26,75.67,74.21,74.99,3557900,54.6063438033225,55.6431731160438,54.5695768064175,55.1431419581357,4838442.4885067,0.0,1.0
2007-05-01,73.74,74.45,73.2,74.27,3905100,54.2239670355104,54.7460583915616,53.8268834689363,54.6136972027035,5310605.06531029,0.0,1.0
2007-05-02,74.15,74.37,73.55,73.94,3491300,54.5254564101315,54.6872311965135,54.0842524472714,54.3710350231304,4747872.13247237,0.0,1.0
2007-05-03,74.5,74.74,73.93,74.15,2065100,54.7828253884666,54.9593069736106,54.3636816237494,54.5254564101315,2808360.99469214,0.0,1.0
2007-05-04,74.43,74.98,74.13,74.9,2497900,54.7313515927996,55.1357885587547,54.5107496113695,55.0769613637067,3396932.31738971,0.0,1.0
2007-05-07,75.28,75.33,74.33,74.5,2960100,55.3563905401847,55.3931575370897,54.6578175989895,54.7828253884666,4025485.14860695,0.0,1.0
2007-05-08,75.39,75.55,74.27,74.5,2424500,55.4568869986369,55.5745830050009,54.6330149540889,54.8022029632371,3295948.70704684,0.026666667,1.0
2007-05-09,75.31,75.82,74.88,75.2,1946200,55.3980389954549,55.7731950157401,55.0817309783516,55.3171229910796,2645731.23268903,0.0,1.0
2007-05-10,76.15,77.25,74.84,75.7,5180200,56.0159430288659,56.8251030726184,55.0523069767606,55.6849230109671,7042142.08795382,0.0,1.0
2007-05-11,77.2,77.3,76.45,76.75,2916100,56.7883230706296,56.8618830746071,56.2366230407984,56.4573030527309,3964246.65894795,0.0,1.0
2007-05-14,77.08,77.3,76.33,77.0,2772900,56.7000510658566,56.8618830746071,56.1483510360254,56.6412030626746,3769575.65261711,0.0,1.0
2007-05-15,76.79,77.82,76.64,77.23,3241500,56.4867270543219,57.2443950952901,56.3763870483556,56.8103910718229,4406606.61327793,0.0,1.0
2007-05-16,76.98,77.47,76.72,77.47,2882600,56.6264910618791,56.9869350813689,56.4352350515376,56.9869350813689,3918705.60648927,0.0,1.0
2007-05-17,76.88,77.28,76.71,76.98,3035400,56.5529310579016,56.8471710738116,56.4278790511399,56.6264910618791,4126427.18307692,0.0,1.0
2007-05-18,77.44,77.6,76.87,76.87,2465000,56.9648670801756,57.0825630865396,56.5455750575039,56.5455750575039,3351005.80031778,0.0,1.0
2007-05-21,77.92,78.11,77.06,77.21,2151700,57.3179550992676,57.4577191068249,56.6853390650611,56.7956790710274,2925095.002249,0.0,1.0
2007-05-22,78.62,78.98,77.55,78.02,1956500,57.8328751271101,58.0976911414291,57.0457830845509,57.3915151032451,2659733.40702708,0.0,1.0
2007-05-23,79.77,80.15,78.66,78.66,4359300,58.6788151728514,58.9583431879659,57.8622991287011,57.8622991287011,5926182.3875559,0.0,1.0
2007-05-24,78.56,80.25,78.45,79.85,3334500,57.7887391247236,59.0319031919434,57.7078231203484,58.7376631760334,4533034.01264083,0.0,1.0
2007-05-25,78.78,78.88,77.91,78.6,1780600,57.9505711334741,58.0241311374516,57.3105990988699,57.8181631263146,2420608.89575896,0.0,1.0
2007-05-29,79.77,79.95,78.53,78.79,2508600,58.6788151728514,58.8112231800109,57.7666711235304,57.9579271338719,3410277.14023415,0.0,1.0
2007-05-30,80.0,80.084,78.34,78.9,2329800,58.8480031819996,58.9097935853407,57.6269071159731,58.0388431382471,3167210.26920096,0.0,1.0
2007-05-31,79.78,80.48,79.35,79.81,2903400,58.6861711732491,59.2010912010916,58.3698631561459,58.7082391744424,3946981.8420457,0.0,1.0
2007-06-01,80.15,80.47,79.64,80.38,3383000,58.9583431879659,59.1937352006939,58.5831871676806,59.1275311971141,4598966.58112578,0.0,1.0
2007-06-04,79.9,80.4,79.75,79.9,2123100,58.7744431780221,59.1422431979096,58.6641031720559,58.7744431780221,2886215.1783589,0.0,1.0
2007-06-05,79.88,80.2,79.11,79.5,2703800,58.7597311772266,58.9951231899546,58.1933191465999,58.4802031621121,3675638.73545607,0.0,1.0
2007-06-06,79.61,79.94,79.05,79.44,3739400,58.5611191664874,58.8038671796131,58.1491831442134,58.4360671597256,5083469.00191006,0.0,1.0
2007-06-07,79.59,80.13,79.29,79.49,5055000,58.5464071656919,58.9436311871704,58.3257271537594,58.4728471617144,6871940.90085451,0.0,1.0
2007-06-08,79.99,79.99,78.97,79.56,2969800,58.8406471816019,58.8406471816019,58.0903351410314,58.5243391644986,4037248.286322,0.0,1.0
2007-06-11,80.57,80.84,79.61,80.0,2928900,59.2672952046714,59.4659072154106,58.5611191664874,58.8480031819996,3981647.41929036,0.0,1.0
2007-06-12,79.7,80.46,79.59,79.72,3391600,58.6273231700671,59.1863792002961,58.5464071656919,58.6420351708626,4610657.71698085,0.0,1.0
2007-06-13,80.64,80.64,79.17,79.81,2677300,59.3187872074556,59.3187872074556,58.2374551489864,58.7082391744424,3639613.72380965,0.0,1.0
2007-06-14,80.42,81.12,80.31,80.55,2579000,59.1569551987051,59.6718752265476,59.0760391943299,59.2525832038759,3505981.32211747,0.0,1.0
2007-06-15,80.75,81.63,80.72,80.89,3985100,59.3997032118309,60.0470312468329,59.3776352106376,59.5026872173994,5417482.03442044,0.0,1.0
2007-06-18,81.85,82.05,80.65,80.9,2863900,60.2088632555833,60.3559832635383,59.3261432078534,59.5100432177971,3893284.18317651,0.0,1.0
2007-06-19,81.64,82.25,81.11,81.38,2580100,60.0543872472306,60.5031032714934,59.6645192261499,59.8631312368891,3507476.6999594,0.0,1.0
2007-06-20,80.47,82.1,80.46,82.0,2756800,59.1937352006939,60.3927632655271,59.1863792002961,60.3192032615496,3747688.75874891,0.0,1.0
2007-06-21,80.9,81.42,79.59,80.02,3223600,59.5100432177971,59.8925552384801,58.5464071656919,58.8627151827951,4382272.73748657,0.0,1.0
2007-06-22,80.03,81.18,79.83,80.62,3596100,58.8700711831929,59.7160112289341,58.7229511752379,59.3040752066601,4888662.05213905,0.0,1.0
2007-06-25,79.4,80.63,79.3,80.43,3052300,58.4066431581346,59.3114312070579,58.3330831541571,59.1643111991029,4149401.62446652,0.0,1.0
2007-06-26,78.81,79.65,78.03,79.6,5084700,57.9726391346674,58.5905431680784,57.3988711036429,58.5537631660896,6912316.10258654,0.0,1.0
2007-06-27,78.8,78.86,77.4,78.4,4163200,57.9652831342696,58.0094191366561,56.9354430785846,57.6710431183596,5659597.30137241,0.0,1.0
2007-06-28,79.67,80.97,79.32,80.79,4181000,58.6052551688739,59.5615352205814,58.3477951549526,59.4291272134219,5683795.23372359,0.0,1.0
2007-06-29,78.44,80.9,77.95,80.85,3929500,57.7004671199506,59.5100432177971,57.3400231004609,59.4732632158084,5341897.48168305,0.0,1.0
2007-07-02,78.75,79.26,78.03,79.26,2080800,57.9285031322809,58.3036591525661,57.3988711036429,58.3036591525661,2828711.1031648,0.0,1.0
2007-07-03,78.94,79.44,78.83,78.83,1088300,58.0682671398381,58.4360671597256,57.9873511354629,57.9873511354629,1479472.45942631,0.0,1.0
2007-07-05,78.03,78.68,77.8,78.47,2256700,57.3988711036429,57.8770111294966,57.2296830944946,57.7225351211439,3067835.61443292,0.0,1.0
2007-07-06,78.61,78.9,77.84,78.03,1940400,57.8255191267124,58.0388431382471,57.2591070960856,57.3988711036429,2637846.51315887,0.0,1.0
2007-07-09,78.85,79.23,78.16,78.28,2083900,58.0020631362584,58.2815911513729,57.4944991088136,57.5827711135866,2832925.34981023,0.0,1.0
2007-07-10,75.68,78.17,75.43,78.0,5568600,55.6702110101716,57.5018551092114,55.4863110002279,57.3768031024496,7570146.40959416,0.0,1.0
2007-07-11,74.63,76.39,74.11,76.25,8227700,54.8978309684079,56.1924870384119,54.5153189477249,56.0895030328434,11185018.4272919,0.0,1.0
2007-07-12,75.71,76.2,74.63,75.18,4357200,55.6922790113649,56.0527230308546,54.8978309684079,55.3024109902841,5923327.57531222,0.0,1.0
2007-07-13,75.35,75.92,75.03,75.46,2636600,55.4274629970459,55.8467550197176,55.1920709843179,55.5083790014211,3584284.74365836,0.0,1.0
2007-07-16,76.2,77.13,75.06,75.06,3152700,56.0527230308546,56.7368310678454,55.2141389855111,55.2141389855111,4285888.83840238,0.0,1.0
2007-07-17,76.39,77.28,75.81,76.21,3206400,56.1924870384119,56.8471710738116,55.7658390153424,56.0600790312524,4358890.46577644,0.0,1.0
2007-07-18,76.38,76.68,75.32,76.0,4922700,56.1851310380141,56.4058110499466,55.4053949958526,55.9056030228996,6692087.72950278,0.0,1.0
2007-07-19,75.51,78.08,74.69,78.08,6622500,55.5451590034099,57.4356511056316,54.9419669707944,57.4356511056316,9002854.32560021,0.0,1.0
2007-07-20,77.66,78.8,76.51,77.49,7751100,57.1266990889261,57.9652831342696,56.2807590431849,57.0016470821644,10537111.9914171,0.0,1.0
2007-07-23,78.05,78.63,77.66,78.05,2692300,57.4135831044384,57.8402311275079,57.1266990889261,57.4135831044384,3660005.23983593,0.0,1.0
2007-07-24,75.36,76.72,75.08,76.53,4799800,55.4348189974436,56.4352350515376,55.2288509863066,56.2954710439804,6525013.24152751,0.0,1.0
2007-07-25,75.12,76.65,73.88,76.1,5110800,55.2582749878976,56.3837430487534,54.3461309385766,55.9791630268771,6947797.34047226,0.0,1.0
2007-07-26,73.83,74.28,72.21,73.87,6287400,54.3093509365879,54.6403709544866,53.1176788721524,54.3387749381789,8547307.85757323,0.0,1.0
2007-07-27,73.02,74.82,72.86,72.965,4478600,53.7135149043701,55.0375949759651,53.5958188980061,53.6730569021825,6088362.91168488,0.0,1.0
2007-07-30,73.49,74.33,72.11,73.02,4314300,54.0592469230644,54.6771509564754,53.0441188681749,53.7135149043701,5865007.83947708,0.0,1.0
2007-07-31,70.76,75.17,70.59,74.47,8796400,52.0510588144787,55.2950549898864,51.9260068077169,54.7801349620439,11958128.7715681,0.0,1.0
2007-08-01,69.96,71.9,68.13,70.5,11011300,51.4625787826587,52.8896428598222,50.1164307098704,51.8598028041372,14969140.0280078,0.0,1.0
2007-08-02,71.2,72.43,70.09,70.25,4941900,52.3747228319797,53.2795108809029,51.5582067878294,51.6759027941934,6718188.8700164,0.0,1.0
2007-08-03,67.34,71.15,66.52,70.97,9831600,49.5353066784482,52.3379428299909,48.9321146458327,52.2055348228314,13365415.2642614,0.0,1.0
2007-08-06,70.25,70.25,65.41,67.63,7574400,51.6759027941934,51.6759027941934,48.1155986016824,49.7486306899829,10296899.9326276,0.0,1.0
2007-08-07,70.61,71.54,68.49,69.17,5236700,51.9407188085124,52.6248268455032,50.3812467241894,50.8814547512364,7118950.13165279,0.0,1.0
2007-08-08,71.59,73.79,70.23,70.61,6241200,52.6812228487978,54.3001457467913,51.68043414822,51.9600662851461,8481342.76006458,0.026666667,1.0
2007-08-09,68.0,71.44,67.81,69.09,7182100,50.0394350288902,52.5708417421164,49.8996189604271,50.8415377374415,9759958.31523743,0.0,1.0
2007-08-10,69.1,69.33,66.3,67.09,5143800,50.8488964778869,51.0181475081317,48.7884491531679,49.3697896483565,6990054.93963024,0.0,1.0
2007-08-13,68.47,70.79,68.1,70.11,3552400,50.3852958298252,52.0925236131638,50.1130224333444,51.5921292628749,4827456.58220429,0.0,1.0
2007-08-14,66.0,68.87,65.24,68.8,6112000,48.5676869398052,50.6796454476422,48.0084226659529,50.6281342645242,8305769.23500524,0.0,1.0
2007-08-15,63.03,66.96,62.41,66.18,9946500,46.3821410275139,49.274126022566,45.9258991198976,48.7001442678228,13516579.4659653,0.0,1.0
2007-08-16,64.86,65.88,59.49,62.07,11866300,47.7287905290267,48.4793820544601,43.7771469098335,45.6757019447531,16125449.8483872,0.0,1.0
2007-08-17,68.75,69.61,65.01,68.0,8484900,50.5913405622971,51.2241922406036,47.8391716357081,50.0394350288902,11530369.9905262,0.0,1.0
2007-08-20,66.72,69.48,65.41,68.75,5529800,49.0975162518758,51.1285286148131,48.1335212535251,50.5913405622971,7514601.22966819,0.0,1.0
2007-08-21,68.47,69.65,66.17,67.33,8120200,50.3852958298252,51.2536272023853,48.6927855273774,49.5463994190467,11034768.8714152,0.0,1.0
2007-08-22,66.94,69.8,66.19,69.8,6051800,49.2594085416751,51.3640083090667,48.7075030082682,51.3640083090667,8223961.75661073,0.0,1.0
2007-08-23,66.85,67.73,65.85,67.3,4055400,49.1931798776663,49.8407490368637,48.4573058331238,49.5243231977104,5510997.47310868,0.0,1.0
2007-08-24,66.32,66.59,65.58,66.37,2957100,48.8031666340588,49.0018526260853,48.2586198410973,48.8399603362859,4018486.61728305,0.0,1.0
2007-08-27,65.9,66.24,65.1,65.9,2099500,48.4940995353509,48.7442967104954,47.9054002997169,48.4940995353509,2853069.78221426,0.0,1.0
2007-08-28,63.75,65.29,63.43,65.1,6423400,46.9119703395845,48.04521636818,46.6764906453309,47.9054002997169,8728939.48038821,0.0,1.0
2007-08-29,65.04,65.34,62.77,64.19,4788900,47.8612478570444,48.0820100704071,46.1908137759329,47.2357549191832,6507771.31700206,0.0,1.0
2007-08-30,64.25,65.1,63.99,64.33,3986500,47.2799073618558,47.9054002997169,47.0885801102747,47.3387772854192,5417367.31926512,0.0,1.0
2007-08-31,64.66,66.0,64.23,65.55,3042800,47.5816157201182,48.5676869398052,47.2651898809649,48.2365436197611,4134946.76509718,0.0,1.0
2007-09-04,64.73,65.3,64.35,64.64,3361600,47.6331269032362,48.0525751086254,47.35349476631,47.5668982392274,4568173.07925289,0.0,1.0
2007-09-05,63.14,63.89,62.6,63.8,3992400,46.4630871724136,47.0149927058205,46.0657151883607,46.9487640418117,5425384.99571907,0.0,1.0
2007-09-06,64.12,64.24,62.9,62.9,3018300,47.1842437360653,47.2725486214104,46.2864774017234,46.2864774017234,4101653.02389011,0.0,1.0
2007-09-07,62.7,63.59,62.18,63.01,5402600,46.1393025928149,46.7942304924577,45.7566480896528,46.3674235466231,7341745.56103393,0.0,1.0
2007-09-10,62.79,63.52,62.2,63.0,3984000,46.2055312568237,46.7427193093398,45.7713655705437,46.3600648061777,5413969.99873379,0.0,1.0
2007-09-11,64.08,64.42,63.0,63.1,3399900,47.1548087742836,47.405005949428,46.3600648061777,46.4336522106319,4620220.02979292,0.0,1.0
2007-09-12,65.07,65.67,63.12,63.78,3680300,47.8833240783806,48.3248485051062,46.4483696915228,46.9340465609208,5001263.50058734,0.0,1.0
2007-09-13,66.41,66.6,65.13,65.13,3404600,48.8693952980676,49.0092113665307,47.9274765210532,47.9274765210532,4626606.99239183,0.0,1.0
2007-09-14,66.11,66.35,64.79,65.74,2854400,48.6486330847049,48.825242855395,47.6772793459088,48.3763596882241,3878924.68985585,0.0,1.0
2007-09-17,65.24,65.89,64.27,65.07,3371000,48.0084226659529,48.4867407949055,47.2946248427466,47.8833240783806,4580947.0044507,0.0,1.0
2007-09-18,69.73,70.15,65.28,66.03,6068600,51.3124971259487,51.6215642246566,48.0378576277346,48.5897631611415,8246791.75058129,0.0,1.0
2007-09-19,70.98,72.43,69.76,70.0,4830400,52.2323396816268,53.2993570462135,51.334573347285,51.5111831179752,6564166.83782222,0.0,1.0
2007-09-20,69.39,70.95,69.34,70.8,3688900,51.0622999508043,52.2102634602906,51.0255062485771,52.0998823536092,5012950.28321512,0.0,1.0
2007-09-21,69.02,69.66,68.17,69.53,5617100,50.7900265543235,51.2609859428307,50.1645336164624,51.1653223170402,7633235.66262238,0.0,1.0
2007-09-24,66.77,69.04,66.73,68.79,4541300,49.1343099541029,50.8047440352144,49.1048749923212,50.6207755240788,6171300.69157875,0.0,1.0
2007-09-25,65.86,66.4,64.57,66.4,4781900,48.4646645735692,48.8620365576222,47.5153870561094,48.8620365576222,6498258.81951433,0.0,1.0
2007-09-26,66.1,66.58,65.21,66.0,2753400,48.6412743442594,48.9944938856398,47.9863464446166,48.5676869398052,3741672.94038996,0.0,1.0
2007-09-27,66.8,67.73,66.5,67.0,2165600,49.1563861754392,49.8407490368637,48.9356239620764,49.3035609843477,2942894.93706272,0.0,1.0
2007-09-28,66.43,66.98,66.05,66.78,2466700,48.8841127789585,49.2888435034568,48.6044806420323,49.1416686945483,3352068.22185658,0.0,1.0
2007-10-01,68.32,68.69,65.79,65.99,2746300,50.2749147231438,50.5471881196245,48.4131533904513,48.5603281993597,3732024.55008097,0.0,1.0
2007-10-02,69.32,70.75,68.47,68.48,2808600,51.0107887676863,52.0630886513821,50.3852958298252,50.3926545702706,3816685.77772181,0.0,1.0
2007-10-03,70.3,70.53,68.42,69.44,5393200,51.7319453313379,51.9011963615827,50.348502127598,51.0990936530314,7328971.63583612,0.0,1.0
2007-10-04,71.05,71.95,70.31,70.36,3331900,52.2838508647448,52.9461375048331,51.7393040717834,51.7760977740105,4527812.91134064,0.0,1.0
2007-10-05,72.94,73.55,71.5,72.0,3241100,53.6746528089301,54.1235359761011,52.6149941847889,52.9829312070602,4404422.22964259,0.0,1.0
2007-10-08,71.25,72.28,71.05,72.03,2491300,52.4310256736533,53.1889759395321,52.2838508647448,53.0050074283965,3385497.85588491,0.0,1.0
2007-10-09,72.01,72.04,70.5,71.3,2644600,52.9902899475056,53.0123661688419,51.8791201402464,52.4678193758804,3593821.55086631,0.0,1.0
2007-10-10,70.83,71.96,70.28,71.59,2259500,52.1219585749455,52.9534962452785,51.7172278504471,52.6812228487978,3070498.29621962,0.0,1.0
2007-10-11,71.89,73.39,71.12,71.12,4359000,52.9019850621605,54.0057961289743,52.3353620478628,52.3353620478628,5923568.07843388,0.0,1.0
2007-10-12,70.88,71.89,70.62,71.81,2730400,52.1587522771726,52.9019850621605,51.9674250255915,52.8431151385971,3710417.59150169,0.0,1.0
2007-10-15,68.52,70.93,67.69,70.63,3972100,50.4220895320523,52.1955459793997,49.811314075082,51.974783766037,5397798.75300464,0.0,1.0
2007-10-16,66.99,68.8,66.64,68.16,2961400,49.2962022439023,50.6281342645242,49.0386463283124,50.157174876017,4024330.00859694,0.0,1.0
2007-10-17,66.9,67.84,65.3,67.76,3376200,49.2299735798934,49.9216951817634,48.0525751086254,49.8628252582,4588013.43115588,0.0,1.0
2007-10-18,66.0,66.41,64.45,65.93,5416500,48.5676869398052,48.8693952980676,47.4270821707643,48.5161757566872,7360634.66318814,0.0,1.0
2007-10-19,62.68,65.59,62.41,65.12,6925300,46.1245851119241,48.2659785815428,45.9258991198976,47.9201177806078,9410985.5502588,0.0,1.0
2007-10-22,62.93,64.09,61.0,61.15,5115300,46.3085536230597,47.162167514729,44.8883167170927,44.998697823774,6951325.48557303,0.0,1.0
2007-10-23,62.06,65.0,61.12,63.97,5372000,45.6683432043077,47.8318128952627,44.9766216024378,47.0738626293839,7300162.3577304,0.0,1.0
2007-10-24,63.73,63.91,60.91,61.71,6617500,46.8972528586937,47.0297101867113,44.8220880530838,45.4107872887178,8992707.44644097,0.0,1.0
2007-10-25,61.96,64.33,60.87,63.52,7309200,45.5947557998535,47.3387772854192,44.7926530913021,46.7427193093398,9932678.09105044,0.0,1.0
2007-10-26,64.4,64.62,61.88,63.55,4567800,47.3902884685372,47.5521807583365,45.5358858762901,46.764795530676,6207312.28921089,0.0,1.0
2007-10-29,65.89,67.69,64.4,64.88,5504000,48.4867407949055,49.811314075082,47.3902884685372,47.7435080099176,7479540.88178483,0.0,1.0
2007-10-30,65.23,65.75,64.64,65.6,2714700,48.0010639255075,48.3837184286696,47.5668982392274,48.2733373219882,3689082.41856491,0.0,1.0
2007-10-31,65.59,67.79,63.83,66.48,4227500,48.2659785815428,49.8849014795363,46.9708402631479,48.9209064811856,5744869.01848571,0.0,1.0
2007-11-01,62.29,64.34,61.86,64.2,7126300,45.8375942345525,47.3461360258646,45.5211683953992,47.2431136596287,9684130.12097806,0.0,1.0
2007-11-02,61.17,62.79,60.1,62.5,7743400,45.0134153046649,46.2055312568237,44.2260300770044,45.9921277839064,10522724.7209325,0.0,1.0
2007-11-05,60.53,61.33,59.0,60.0,4433400,44.5424559161577,45.1311551517917,43.4165686280077,44.1524426725502,6024672.33744638,0.0,1.0
2007-11-06,59.47,61.97,58.05,60.77,9332900,43.7624294289426,45.6021145402989,42.7174882856923,44.7190656868479,12682741.1147547,0.0,1.0
2007-11-07,50.21,58.1,50.05,56.1,18796100,36.9678590845788,42.7769889028885,36.8500567055003,41.3044591644069,25528992.0587716,0.026666667,1.0
2007-11-08,52.9,54.13,50.44,50.88,15338900,38.9484115828365,39.8540173720026,37.1372000045042,37.4611565469701,20833399.2844415,0.0,1.0
2007-11-09,54.26,55.76,50.35,51.25,11440400,39.9497318050039,41.0541291088651,37.0709361662725,37.7335745485892,15538429.8205038,0.0,1.0
2007-11-12,54.27,55.98,52.5,53.2,7052500,39.9570944536963,41.216107380098,38.6539056351402,39.1692910436087,9578753.91674267,0.0,1.0
2007-11-13,56.93,57.05,54.6,54.84,5765900,41.9155590058768,42.0039107901856,40.2000618605458,40.3767654291636,7831284.96399099,0.0,1.0
2007-11-14,55.3,59.29,54.48,57.93,6212500,40.7154472690143,43.653144097285,40.1117100762369,42.6518238751175,8437860.14998423,0.0,1.0
2007-11-15,52.79,54.97,52.5,54.97,7111300,38.86742244722,40.4724798621649,38.6539056351402,40.4724798621649,9658616.48041575,0.0,1.0
2007-11-16,53.05,53.97,52.06,53.16,5002800,39.0588513132226,39.7362149929241,38.3299490926742,39.1398404488391,6794837.30516557,0.0,1.0
2007-11-19,51.5,52.92,50.35,52.61,6015600,37.9176407658994,38.9631368802213,37.0709361662725,38.7348947707567,8170429.21822859,0.0,1.0
2007-11-20,50.74,51.8,49.22,51.5,8472900,37.3580794652764,38.1385202266716,36.2389568640305,37.9176407658994,11507950.9480566,0.0,1.0
2007-11-21,49.81,51.34,48.83,50.22,6507900,36.6733531368825,37.7998383868209,35.9518135650266,36.9752217332712,8839074.45796095,0.0,1.0
2007-11-23,52.07,52.42,50.04,50.04,2542400,38.3373117413666,38.5950044456009,36.8426940568079,36.8426940568079,3453105.13405552,0.0,1.0
2007-11-26,49.2,52.1,49.09,52.07,5145900,36.2242315666456,38.3593996874439,36.1432424310292,38.3373117413666,6989196.70757407,0.0,1.0
2007-11-27,49.17,50.08,47.91,49.95,6035600,36.2021436205684,36.8721446515775,35.2744498853251,36.7764302185762,8197593.35553237,0.0,1.0
2007-11-28,53.61,53.67,50.25,50.3,6707000,39.4711596399974,39.5153355321519,36.9973096793485,37.0341229228105,9109493.44482,0.0,1.0
2007-11-29,51.92,53.33,51.27,53.33,4188700,38.2268720109805,39.26500547661,37.748299845974,39.26500547661,5689121.09621553,0.0,1.0
2007-11-30,53.31,56.95,52.87,55.0,9474700,39.2502801792252,41.9302843032616,38.9263236367593,40.4945678082421,12868602.5856025,0.0,1.0
2007-12-03,50.89,54.24,50.3,53.61,6546800,37.4685191956625,39.9350065076191,37.0341229228105,39.4711596399974,8891908.70501679,0.0,1.0
2007-12-04,49.9,50.97,49.17,50.49,3476100,36.7396169751142,37.5274203852018,36.2021436205684,37.1740132479662,4721262.88408212,0.0,1.0
2007-12-05,49.93,50.97,49.44,50.46,6940200,36.7617049211914,37.5274203852018,36.4009351352634,37.151925301889,9426227.28578198,0.0,1.0
2007-12-06,52.43,52.5,49.39,49.78,5134400,38.6023670942933,38.6539056351402,36.3641218918014,36.6512651908053,6973577.32862439,0.0,1.0
2007-12-07,49.8,50.84,49.16,50.09,8762800,36.6659904881901,37.4317059522005,36.194780971876,36.8795073002699,11901695.1182747,0.0,1.0
2007-12-10,52.07,52.14,49.84,50.67,6777100,38.3373117413666,38.3888502822135,36.6954410829597,37.3065409244296,9204703.74606973,0.0,1.0
2007-12-11,49.93,53.51,49.49,52.2,7587700,36.7617049211914,39.3975331530733,36.4377483787255,38.4330261743679,10305666.2309916,0.0,1.0
2007-12-12,48.27,51.52,47.08,51.32,10687300,35.5395052382517,37.9323660632842,34.6633500438552,37.7851130894361,14515564.2303302,0.0,1.0
2007-12-13,48.61,48.79,45.94,47.4,8435000,35.7898352937936,35.9223629702569,33.8240080929207,34.8989548020123,11456474.9078659,0.0,1.0
2007-12-14,47.2,48.36,47.15,47.66,6219900,34.7517018281641,35.6057690764834,34.7148885847021,35.0903836680149,8447910.88078663,0.0,1.0
2007-12-17,45.66,47.65,44.4,45.54,7440400,33.6178539295333,35.0830210193225,32.69016019429,33.5295021452244,10105602.3597493,0.0,1.0
2007-12-18,46.5,46.99,45.21,45.66,7655400,34.2363164196956,34.5970862056236,33.286534738375,33.6178539295333,10397616.8357649,0.0,1.0
2007-12-19,46.0,47.32,45.69,46.6,3492800,33.8681839850752,34.840053612473,33.6399418756106,34.3099429066197,4743944.93873077,0.0,1.0
2007-12-20,45.91,46.77,44.88,46.26,4674400,33.8019201468435,34.4351079343906,33.0435673315255,34.0596128510778,6348802.17063763,0.0,1.0
2007-12-21,47.68,47.83,46.01,46.6,5538800,35.1051089653997,35.2155486957858,33.8755466337676,34.3099429066197,7522836.18490666,0.0,1.0
2007-12-24,48.21,48.6499,47.52,47.52,1881200,35.4953293460973,35.8192122620763,34.9873065863212,34.9873065863212,2555058.75479281,0.0,1.0
2007-12-26,47.84,48.11,47.16,47.6,2119600,35.2229113444782,35.4217028591732,34.7222512333945,35.0462077758604,2878855.27145377,0.0,1.0
2007-12-27,46.69,47.64,46.65,47.21,3273900,34.3762067448513,35.0756583706301,34.3467561500817,34.7590644768565,4446633.45594099,0.0,1.0
2007-12-28,46.57,47.38,46.16,46.7,3195900,34.2878549605424,34.8842295046275,33.9859863641537,34.3835693935437,4340693.32045628,0.0,1.0
2007-12-31,47.26,47.99,45.1,45.95,3998600,34.7958777203186,35.3333510748643,33.2055456027585,33.8313707416132,5430925.97114316,0.0,1.0
2008-01-02,47.35,48.77,46.16,47.76,5649100,34.8621415585502,35.9076376728721,33.9859863641537,35.1640101549389,7672646.40213697,0.0,1.0
2008-01-03,46.67,47.98,46.26,47.74,3512700,34.3614814474665,35.3259884261719,34.0596128510778,35.1492848575541,4770973.25534802,0.0,1.0
2008-01-04,45.97,46.23,44.72,45.76,5576500,33.846096038998,34.0375249050006,32.925764952447,33.6914804164574,7574040.58372427,0.0,1.0
2008-01-07,46.85,48.02,45.2,46.12,6275300,34.4940091239298,35.3554390209415,33.2791720896826,33.9565357693841,8523155.54111808,0.0,1.0
2008-01-08,43.19,47.75,42.6,47.18,10128800,31.7992797025086,35.1566475062465,31.3648834296566,34.7369765307793,13757005.6961224,0.0,1.0
2008-01-09,43.35,43.87,41.23,42.91,10746800,31.9170820815872,32.2999398135924,30.3562005587967,31.5931255391212,14596377.5388089,0.0,1.0
2008-01-10,42.92,44.25,38.85,40.42,26990700,31.6004881878136,32.5797204639039,28.6038901700037,29.7598260147117,36658954.0362462,0.0,1.0
2008-01-11,42.59,43.41,40.61,40.81,13290600,31.3575207809642,31.9612579737416,29.8997163398675,30.0469693137156,18051384.1624757,0.0,1.0
2008-01-14,43.07,43.51,40.8,42.86,7565000,31.7109279181998,32.0348844606657,30.0396066650232,31.5563122956592,10274834.9351518,0.0,1.0
2008-01-15,42.0,42.38,41.1,41.32,12994700,30.9231245081121,31.2029051584236,30.2604861257955,30.4224643970284,17649490.7510664,0.0,1.0
2008-01-16,43.54,44.38,41.11,41.89,12623300,32.0569724067429,32.6754348969052,30.2678487744879,30.8421353724957,17145052.7213354,0.0,1.0
2008-01-17,41.06,44.0,40.56,43.64,12809700,30.2310355310258,32.3956542465937,29.8629030964054,32.130598893667,17398222.4810065,0.0,1.0
2008-01-18,39.68,42.75,39.18,41.43,12430800,29.2149900114736,31.4753231600427,28.8468575768532,30.5034535326449,16883597.8997865,0.0,1.0
2008-01-22,39.81,41.37,37.41,37.49,12649700,29.3107044444749,30.4592776404905,27.543668758297,27.6025699478363,17180909.3825763,0.0,1.0
2008-01-23,44.2,44.72,37.592,38.01,16648600,32.5429072204418,32.925764952447,27.6776689644988,27.9854276798415,22612242.8157791,0.0,1.0
2008-01-24,47.75,49.75,44.23,47.0,18819700,35.1566475062465,36.6291772447281,32.564995166519,34.604448854316,25561045.7407901,0.0,1.0
2008-01-25,46.51,49.29,45.5,48.29,13268000,34.243679068388,36.2904954048773,33.5000515504548,35.5542305356365,18020688.6873224,0.0,1.0
2008-01-28,49.89,50.04,44.82,46.48,10838700,36.7322543264218,36.8426940568079,32.9993914393711,34.2215911223108,14721196.7497198,0.0,1.0
2008-01-29,51.69,52.3,49.4,49.4,9780300,38.0575310910552,38.506652661292,36.3714845404938,36.3714845404938,13283670.6036041,0.0,1.0
2008-01-30,51.6,54.13,50.09,51.43,13013900,37.9912672528235,39.8540173720026,36.8795073002699,37.8661022250526,17675568.322878,0.0,1.0
2008-01-31,54.62,55.89,49.23,50.71,15817800,40.2147871579306,41.1498435418664,36.2463195127229,37.3359915191992,21483844.5521804,0.0,1.0
2008-02-01,56.97,57.68,55.04,55.305,13049400,41.9450096006464,42.4677576578073,40.5240184030117,40.7191285933605,17723784.6665922,0.0,1.0
2008-02-04,52.65,55.56,52.17,55.55,9757900,38.7643453655263,40.9068761350169,38.4109382282907,40.8995134863245,13253246.7698239,0.0,1.0
2008-02-05,50.2,52.27,49.96,50.58,8224800,36.9604964358864,38.4845647152148,36.7837928672686,37.2402770861979,11170979.8248033,0.0,1.0
2008-02-06,49.56,52.76,49.37,50.65,8537200,36.4892869195723,38.8453345011428,36.3493965944166,37.2918156270448,11595283.6494882,0.0,1.0
2008-02-07,50.1,50.77,47.39,48.89,15323900,37.1629692749276,37.6599590835943,35.1527567652459,36.2654205159922,20658397.4579759,0.375,1.0
2008-02-08,48.98,50.97,47.36,49.43,9589800,36.332180341037,37.8083142503605,35.130503490231,36.6659794662609,12928164.4974515,0.0,1.0
2008-02-11,46.82,49.27,46.14,49.13,10655900,34.7299445399623,36.547295332848,34.2255369729573,36.4434467161117,14365391.1518899,0.0,1.0
2008-02-12,47.45,49.27,46.59,47.25,10730800,35.1972633152758,36.547295332848,34.5593360981812,35.0489081485096,14466365.0534164,0.0,1.0
2008-02-13,49.08,49.25,47.18,48.31,5804900,36.4063579244201,36.5324598161714,34.9969838401414,35.8351905323703,7825679.58573236,0.0,1.0
2008-02-14,47.59,49.47,47.21,48.65,5759700,35.3011119320121,36.6956504996142,35.0192371151563,36.0873943158728,7764744.73461087,0.0,1.0
2008-02-15,47.66,47.8,46.5,47.45,6338800,35.3530362403802,35.4568848571166,34.4925762731364,35.1972633152758,8545438.81170052,0.0,1.0
2008-02-19,48.06,48.85,47.1,48.49,5476400,35.6497465739126,36.235749482639,34.9376417734349,35.9687101824599,7382823.4221614,0.0,1.0
2008-02-20,49.33,49.84,47.5,47.55,7123000,36.5918018828778,36.9701075581316,35.2343521069673,35.2714408986588,9602631.51633476,0.0,1.0
2008-02-21,47.68,50.44,47.45,49.74,5073500,35.3678717570569,37.4151730584301,35.1972633152758,36.8959299747485,6839667.41515152,0.0,1.0
2008-02-22,47.92,48.22,45.99,47.6,7704700,35.5458979571763,35.7684307073255,34.1142705978827,35.3085296903504,10386830.69548,0.0,1.0
2008-02-25,48.54,48.96,46.28,47.85,5528000,36.0057989741514,36.3173448243604,34.3293855896936,35.4939736488081,7452386.21680451,0.0,1.0
2008-02-26,49.94,50.77,47.27,48.21,8869300,37.0442851415147,37.6599590835943,35.0637436651862,35.7610129489872,11956846.7931809,0.0,1.0
2008-02-27,49.83,50.89,48.65,49.0,5001100,36.9626897997933,37.748972183654,36.0873943158728,36.3470158577136,6742063.80406313,0.0,1.0
2008-02-28,48.42,49.75,48.19,49.57,4363300,35.9167858740917,36.9033477330868,35.7461774323106,36.7698280829973,5882235.30748609,0.0,1.0
2008-02-29,46.03,48.3,45.74,47.98,6728500,34.1439416312359,35.827772774032,33.9288266394249,35.5904045072061,9070799.68519702,0.0,1.0
2008-03-03,44.97,46.7,44.75,46.16,9534700,33.3576592473752,34.6409314399026,33.1944685639324,34.2403724896339,12853883.296195,0.0,1.0
2008-03-04,45.42,45.93,43.15,44.63,11576700,33.6914583725991,34.0697640478528,32.0076272298029,33.1054554638727,15606736.5260638,0.0,1.0
2008-03-05,44.32,46.63,43.99,45.81,7357600,32.8755049553851,34.5890071315344,32.6307189302209,33.9807509477931,9918899.57104935,0.0,1.0
2008-03-06,42.5,44.05,42.34,43.7,8029100,31.5254729378129,32.6752254802507,31.4067888043999,32.4156039384099,10824159.5827325,0.0,1.0
2008-03-07,43.36,44.42,41.7,42.08,9851700,32.1634001549074,32.9496825387682,30.9320522707481,31.2139270876039,13281236.1237505,0.0,1.0
2008-03-10,41.26,43.7,40.75,43.49,8659400,30.6056709038625,32.4156039384099,30.2273652286088,32.2598310133054,11673877.2079951,0.0,1.0
2008-03-11,46.72,46.75,42.59,44.85,14215400,34.6557669565792,34.6780202315941,31.5922327628576,33.2686461473154,19164010.6777067,0.0,1.0
2008-03-12,47.65,50.76,46.37,46.37,17725000,35.3456184820419,37.652541325256,34.3961454147384,34.3961454147384,23895359.2063784,0.0,1.0
2008-03-13,49.54,50.16,45.71,46.5,17230600,36.7475748079823,37.2074758249575,33.90657336441,34.4925762731364,23228850.5693328,0.0,1.0
2008-03-14,47.86,51.23,46.9,50.03,11271400,35.5013914071464,38.0011759671565,34.7892866066688,37.1110449665595,15195156.6577588,0.0,1.0
2008-03-17,47.46,48.47,44.1,44.18,12196000,35.2046810736141,35.9538746657833,32.7123142719423,32.7716563386487,16441624.8733986,0.0,1.0
2008-03-18,51.49,51.58,48.33,49.33,14024100,38.1940376839526,38.2607975089973,35.8500260490469,36.5918018828778,18906116.0533806,0.0,1.0
2008-03-19,49.46,54.46,49.01,51.62,12191400,36.6882327412758,40.3971119104303,36.3544336160519,38.2904685423506,16435423.5389925,0.0,1.0
2008-03-20,53.25,53.95,49.42,49.73,13507300,39.4995631514949,40.0188062351765,36.6585617079226,36.8885122164102,18209409.6140093,0.0,1.0
2008-03-24,54.35,57.44,53.11,54.31,10606000,40.3155165687089,42.6076038952464,39.3957145347586,40.2858455353557,14298120.1547447,0.0,1.0
2008-03-25,53.05,54.01,51.01,53.11,10332100,39.3512079847287,40.0633127852064,37.8379852837137,39.3957145347586,13928871.1343426,0.0,1.0
2008-03-26,51.25,52.48,51.0,51.67,8886600,38.0160114838331,38.9283957594451,37.8305675253754,38.3275573340421,11980169.2030128,0.0,1.0
2008-03-27,50.47,52.48,49.83,52.36,8240200,37.437426333445,38.9283957594451,36.9626897997933,38.8393826593854,11108746.9073286,0.0,1.0
2008-03-28,48.99,51.37,48.6,51.0,6591300,36.3395980993753,38.1050245838928,36.0503055241813,37.8305675253754,8885838.14595217,0.0,1.0
2008-03-31,49.22,50.19,48.0,48.42,5314600,36.5102065411564,37.2297290999724,35.6052400238828,35.9167858740917,7164698.2250053,0.0,1.0
2008-04-01,53.48,53.57,50.51,51.89,8193200,39.670171593276,39.7369314183208,37.4670973667983,38.4907480174849,11045385.4470917,0.0,1.0
2008-04-02,53.18,55.0,52.51,53.67,7141300,39.4476388431268,40.797670860699,38.9506490344601,39.8111090017039,9627302.04234189,0.0,1.0
2008-04-03,52.99,53.19,51.08,52.34,7644900,39.3067014346989,39.4550566014651,37.8899095920819,38.8245471427088,10306213.3481998,0.0,1.0
2008-04-04,51.27,53.25,50.92,52.51,7923600,38.0308470005098,39.4995631514949,37.771225458669,38.9506490344601,10681933.3262432,0.0,1.0
2008-04-07,53.06,54.98,51.7,51.79,8707700,39.3586257430671,40.7828353440224,38.349810609057,38.4165704341018,11738991.2192599,0.0,1.0
2008-04-08,53.51,54.0,51.75,52.61,6380600,39.692424868291,40.0558950268681,38.3868994007486,39.0248266178432,8601790.06782612,0.0,1.0
2008-04-09,50.63,53.5,50.11,53.42,9997500,37.556110466858,39.6850071099527,37.1703870332659,39.6256650432462,13477791.4621026,0.0,1.0
2008-04-10,49.62,50.7,48.71,49.7,9770000,36.8069168746888,37.6080347752262,36.1319008659027,36.8662589413953,13171095.0322323,0.0,1.0
2008-04-11,48.3,50.05,47.88,48.12,8958300,35.827772774032,37.1258804832361,35.516226923823,35.6942531239425,12076829.1327786,0.0,1.0
2008-04-14,47.12,48.0,46.54,47.76,7866600,34.9524772901116,35.6052400238828,34.5222473064896,35.4272138237633,10605090.7042537,0.0,1.0
2008-04-15,45.97,48.8,45.89,47.75,9710800,34.099435081206,36.1986606909475,34.0400930144996,35.419796065425,13091286.5546573,0.0,1.0
2008-04-16,46.25,47.38,45.9,47.36,11007500,34.3071323146787,35.1453390069076,34.0475107728379,35.130503490231,14839388.7991092,0.0,1.0
2008-04-17,48.74,49.4,45.44,46.44,11697800,36.1541541409176,36.643726191246,33.7062938892757,34.4480697231066,15769993.3948871,0.0,1.0
2008-04-18,47.21,51.0,46.82,49.89,15399200,35.0192371151563,37.8305675253754,34.7299445399623,37.0071963498231,20759910.6059725,0.0,1.0
2008-04-21,47.86,48.39,46.8,46.86,8545200,35.5013914071464,35.8945325990768,34.7151090232857,34.7596155733155,11519922.3407811,0.0,1.0
2008-04-22,46.38,47.85,45.96,47.55,6828400,34.4035631730767,35.4939736488081,34.0920173228677,35.2714408986588,9205476.4911049,0.0,1.0
2008-04-23,45.92,46.8,45.02,46.66,7197000,34.0623462895145,34.7151090232857,33.3947480390667,34.6112604065494,9702392.11330355,0.0,1.0
2008-04-24,48.45,48.7,45.87,45.89,6532600,35.9390391491067,36.1244831075644,34.0252574978229,34.0400930144996,8806703.72646474,0.0,1.0
2008-04-25,50.91,51.1,48.73,49.31,6524500,37.7638077003306,37.9047451087585,36.1467363825793,36.5769663662012,8795783.9854452,0.0,1.0
2008-04-28,53.82,54.58,50.29,51.2,12518800,39.9223753767785,40.48612501049,37.3039066833555,37.9789226921416,16876796.7747707,0.0,1.0
2008-04-29,53.61,54.76,52.9,53.7,6300300,39.766602451674,40.6196446605796,39.2399416096541,39.8333622767188,8493536.33895324,0.0,1.0
2008-04-30,53.0,54.15,52.55,53.83,13566600,39.3141191930372,40.1671614019427,38.9803200678133,39.9297931351168,18289352.9032019,0.0,1.0
2008-05-01,55.82,55.9,52.51,53.03,6527500,41.4059270444403,41.4652691111468,38.9506490344601,39.3363724680521,8799828.33397096,0.0,1.0
2008-05-02,55.23,57.68,54.67,56.8,9957500,40.9682793024801,42.7856300953658,40.5528848355348,42.1328673615946,13423866.8150924,0.0,1.0
2008-05-05,55.4,56.75,54.5,54.53,5162200,41.0943811942313,42.095778569903,40.4267829437835,40.4490362187985,6959245.31989657,0.0,1.0
2008-05-06,55.96,56.99,53.8,54.36,6971600,41.5097756611766,42.2738047700225,39.9075398601019,40.3229343270472,9398526.72740129,0.0,1.0
2008-05-07,54.2,56.5,53.96,56.1,8635200,40.2042501936343,41.9103346114453,40.0262239935149,41.613624277913,11641252.796554,0.0,1.0
2008-05-08,53.76,54.38,52.68,54.29,6369700,40.1560347644353,40.6191437963168,39.3493287088997,40.5519182916888,8527611.70291848,0.375,1.0
2008-05-09,52.91,54.38,52.58,53.27,5821600,39.5211272207267,40.6191437963168,39.2746337037576,39.7900292392386,7793827.69827627,0.0,1.0
2008-05-12,53.92,54.35,52.46,53.12,5506200,40.2755467726628,40.5967352947741,39.1849996975869,39.6779867315253,7371577.24203805,0.0,1.0
2008-05-13,51.75,53.74,51.51,53.31,8201000,38.6546651610775,40.1410957634068,38.4753971487362,39.8199072412955,10979315.1287556,0.0,1.0
2008-05-14,51.25,52.5,51.07,52.09,5831300,38.2811901353666,39.2148776996438,38.1467391261107,38.9086281785609,7806813.84103311,0.0,1.0
2008-05-15,52.7,52.88,51.01,51.17,7547500,39.3642677099282,39.4987187191841,38.1019221230253,38.2214341312528,10104423.9646729,0.0,1.0
2008-05-16,51.65,52.73,50.91,52.69,6029400,38.5799701559353,39.3866762114708,38.0272271178832,39.3567982094139,8072025.68434569,0.0,1.0
2008-05-19,51.71,53.772,51.42,51.77,5923800,38.6247871590206,40.1649981650523,38.4081716441083,38.6696041621059,7930650.76938452,0.0,1.0
2008-05-20,49.76,50.85,49.2,50.85,10791200,37.1682345587481,37.9824101147979,36.7499425299519,37.9824101147979,14447016.8781158,0.0,1.0
2008-05-21,47.98,50.36,47.78,49.75,8522900,35.8386634672173,37.6164045896012,35.689273456933,37.1607650582339,11410267.6394185,0.0,1.0
2008-05-22,48.92,49.421,47.35,47.95,5868700,36.5407965155538,36.9150184913161,35.3680849348216,35.8162549656747,7856884.1234152,0.0,1.0
2008-05-23,47.47,48.48,47.23,48.42,6041900,35.4577189409922,36.2121384929282,35.278450928651,36.1673214898429,8088760.40439318,0.0,1.0
2008-05-27,48.59,49.04,47.48,47.48,6126700,36.2943029985846,36.6304305217244,35.4651884415064,35.4651884415064,8202288.74519534,0.0,1.0
2008-05-28,48.52,49.12,47.39,48.89,7415000,36.2420164949851,36.6901865258382,35.3979629368785,36.5183880140112,9927035.93216959,0.0,1.0
2008-05-29,48.58,49.1,47.74,48.51,6598500,36.2868334980704,36.6752475248097,35.6593954548761,36.2345469944709,8833924.01866771,0.0,1.0
2008-05-30,48.12,48.91,47.63,48.39,7484600,35.9432364744164,36.5333270150396,35.5772309492197,36.1449129883003,10020214.853394,0.0,1.0
2008-06-02,46.56,47.84,46.18,47.84,8340800,34.7779943941984,35.7340904600183,34.4941533746581,35.7340904600183,11166476.2377667,0.0,1.0
2008-06-03,46.88,47.78,45.97,47.13,8808600,35.0170184106534,35.689273456933,34.3372938638595,35.2037559235088,11792756.4008239,0.0,1.0
2008-06-04,47.18,48.82,46.45,46.53,8503600,35.2411034260799,36.4661015104116,34.695829888542,34.7555858926557,11384429.2316652,0.0,1.0
2008-06-05,49.62,49.9,47.23,47.55,10446700,37.0636615515491,37.2728075659472,35.278450928651,35.517474945106,13985807.993607,0.0,1.0
2008-06-06,46.15,48.3,45.93,48.3,11130800,34.4717448731155,36.0776874836723,34.3074158618027,36.0776874836723,14901665.7523659,0.0,1.0
2008-06-09,44.44,47.69,43.92,46.19,12652700,33.1944602851842,35.622047952305,32.8060462584449,34.5016228751723,16939151.3875876,0.0,1.0
2008-06-10,44.08,45.1,43.51,43.91,9181300,32.9255582666724,33.6874473191226,32.4997967373619,32.7985767579307,12291718.8137598,0.0,1.0
2008-06-11,42.52,44.39,42.34,44.33,8369900,31.7603161864544,33.1571127826131,31.6258651771985,33.1122957795278,11205434.6660372,0.0,1.0
2008-06-12,43.56,45.03,42.88,42.95,7672500,32.537144239933,33.6351608155231,32.0292182049662,32.0815047085657,10271771.1651478,0.0,1.0
2008-06-13,44.62,44.9,42.87,44.37,7984700,33.3289112944401,33.5380573088382,32.021748704452,33.1421737815847,10689737.5330539,0.0,1.0
2008-06-16,45.64,46.67,43.74,44.32,9289900,34.0908003468904,34.8601588998548,32.671595249189,33.1048262790136,12437110.0615323,0.0,1.0
2008-06-17,43.87,46.33,43.86,46.17,9399300,32.7686987558738,34.6061958823714,32.7612292553596,34.4866838741439,12583572.3313879,0.0,1.0
2008-06-18,42.36,43.23,40.9,43.07,16341200,31.6408041782269,32.2906507229638,30.5502571031511,32.1711387147364,21877232.5792002,0.0,1.0
2008-06-19,41.88,42.7,40.5,42.25,11167000,31.2822681535444,31.8947671957103,30.2514770825824,31.5586396725705,14950129.5016235,0.0,1.0
2008-06-20,40.9,42.3,40.56,41.01,11315400,30.5502571031511,31.5959871751416,30.2962940856677,30.6324216088075,15148804.0980272,0.0,1.0
2008-06-23,39.52,41.35,38.96,41.0,11735100,29.519466032189,30.8863846262909,29.1011740033928,30.6249521082933,15710689.0583417,0.0,1.0
2008-06-24,40.98,41.91,39.04,39.3,9842100,30.6100131072648,31.3046766550871,29.1609300075066,29.3551370208762,13176383.0543502,0.0,1.0
2008-06-25,41.13,43.5,40.21,41.14,12908400,30.7220556149781,32.4923272368477,30.03486156767,30.7295251154923,17281476.820879,0.0,1.0
2008-06-26,38.65,39.66,38.5,39.0,14619800,28.8696194874521,29.6240390393881,28.7575769797388,29.1310520054497,19572660.8120206,0.0,1.0
2008-06-27,38.31,39.01,37.31,38.53,12116700,28.6156564699687,29.1385215059639,27.8687064185469,28.7799854812815,16221566.5919513,0.0,1.0
2008-06-30,38.01,39.89,37.91,39.88,10901700,28.3915714545421,29.7958375512151,28.3168764493999,29.7883680507009,14594951.8033356,0.0,1.0
2008-07-01,40.14,40.36,37.47,37.7,16140000,29.9825750640705,30.1469040753833,27.9882184267744,28.1600169386014,21607870.5253159,0.0,1.0
2008-07-02,38.89,41.16,38.8,40.18,10081000,29.0488874997933,30.7444641165207,28.9816619951653,30.0124530661274,13496217.0238977,0.0,1.0
2008-07-03,38.44,39.88,38.01,39.3,4573800,28.7127599766535,29.7883680507009,28.3915714545421,29.3551370208762,6123301.00425587,0.0,1.0
2008-07-07,37.33,39.79,36.07,39.1,12895700,27.8836454195753,29.7211425460729,26.9424883547839,29.2057470105919,17264474.3453108,0.0,1.0
2008-07-08,41.06,41.26,36.53,36.9,15835500,30.6697691113786,30.8191591216629,27.2860853784379,27.5624568974639,21200212.744959,0.0,1.0
2008-07-09,39.4,41.89,39.32,41.36,12091100,29.4298320260184,31.2897376540587,29.3700760219047,30.8938541268051,16187293.8852941,0.0,1.0
2008-07-10,40.35,41.18,38.53,39.1,12193200,30.1394345748691,30.7594031175492,28.7799854812815,29.2057470105919,16323983.078642,0.0,1.0
2008-07-11,38.56,40.9,37.61,39.28,14979400,28.8023939828241,30.5502571031511,28.0927914339734,29.3401980198478,20054085.2383468,0.0,1.0
2008-07-14,35.7,39.49,35.52,39.28,14821300,26.6661168357578,29.4970575306464,26.5316658265019,29.3401980198478,19842424.4991861,0.0,1.0
2008-07-15,33.75,35.86,30.82,34.63,30868700,25.2095642354853,26.7856288439853,23.0210005848195,25.8668802807365,41326324.2183902,0.0,1.0
2008-07-16,37.28,37.59,33.3,34.52,18836200,27.8462979170042,28.077852432945,24.8734367123455,25.7847157750801,25217482.7006787,0.0,1.0
2008-07-17,42.8,44.24,38.8,38.8,34397500,31.9694622008525,33.0450702748998,28.9816619951653,28.9816619951653,46050602.6266761,0.0,1.0
2008-07-18,42.87,42.95,40.58,42.04,17201300,32.021748704452,32.0815047085657,30.3112330866961,31.4017801617719,23028715.1962277,0.0,1.0
2008-07-21,42.08,44.65,41.75,42.66,14390400,31.4316581638288,33.3513197959828,31.1851646468596,31.8648891936534,19265545.2297091,0.0,1.0
2008-07-22,42.2,42.305,38.2,39.68,21694700,31.5212921699994,31.5997219253987,28.5334919643123,29.6389780404165,29044378.4811382,0.0,1.0
2008-07-23,43.25,46.18,40.69,42.0,17306800,32.3055897239923,34.4941533746581,30.3933975923525,31.371902159715,23169956.2334285,0.0,1.0
2008-07-24,39.67,43.75,39.2,43.44,13920200,29.6315085399023,32.6790647497032,29.280442015734,32.4475102337624,18636052.0004028,0.0,1.0
2008-07-25,39.27,40.49,38.0,40.14,11940900,29.3327285193336,30.2440075820682,28.3841019540279,29.9825750640705,15986209.4892035,0.0,1.0
2008-07-28,37.08,39.99,36.91,39.0,8346400,27.6969079067199,29.8705325563573,27.5699263979782,29.1310520054497,11173973.392348,0.0,1.0
2008-07-29,40.99,41.01,36.89,37.2,10205200,30.617482607779,30.6324216088075,27.5549873969497,27.7865419128905,13662493.2022896,0.0,1.0
2008-07-30,42.33,44.32,40.56,42.22,17890300,31.6183956766842,33.1048262790136,30.2962940856677,31.5362311710278,23951132.9652453,0.0,1.0
2008-07-31,41.86,43.04,40.43,40.87,9846000,31.267329152516,32.1487302131937,30.1991905789828,30.5278486016084,13181604.287005,0.0,1.0
2008-08-01,41.51,42.43,40.4,42.28,8972000,31.0058966345184,31.6930906818264,30.1767820774402,31.5810481741131,12011512.6612846,0.0,1.0
2008-08-04,40.55,41.63,39.41,41.19,7233400,30.2888245851535,31.095530640689,29.4373015265326,30.7668726180634,9683913.91931968,0.0,1.0
2008-08-05,45.23,45.66,40.8,40.91,13882600,33.7845508258074,34.1057393479188,30.4755620980089,30.5577266036653,18585713.9625,0.0,1.0
2008-08-06,45.01,45.93,43.03,44.1,13334600,33.6202218144946,34.3074158618027,32.1412607126795,32.9404972677008,17852063.8356182,0.0,1.0
2008-08-07,42.0,45.17,41.06,43.37,18691300,31.6520084289982,34.0409814461393,30.9436063355873,32.6844667991822,24802046.9778716,0.375,1.0
2008-08-08,43.39,44.02,40.57,41.4,16868500,32.6995391841484,33.1743193105834,30.5743329039157,31.1998368800125,22383318.9476508,0.0,1.0
2008-08-11,46.0,47.08,42.86,43.13,13790500,34.6664854222361,35.4803942104104,32.3001209825444,32.5035981795879,18299028.3633743,0.0,1.0
2008-08-12,43.16,45.95,42.72,45.39,11151600,32.5262067570372,34.6288044598207,32.194614287781,34.2067776807674,14797392.7484141,0.0,1.0
2008-08-13,40.79,42.5,40.5,42.46,10675800,30.7401291385437,32.028818053153,30.521579556534,31.9986732832206,14166039.4475698,0.0,1.0
2008-08-14,41.78,42.32,40.11,40.28,7234000,31.4862121943701,31.8931665884572,30.2276680496933,30.3557833219059,9599011.72406002,0.0,1.0
2008-08-15,43.95,43.99,42.08,42.08,8796900,33.1215659632017,33.1517107331341,31.712297968863,31.712297968863,11672870.6435421,0.0,1.0
2008-08-18,41.79,43.96,41.56,43.62,8004500,31.4937483868532,33.1291021556848,31.320415959742,32.8728716112596,10621411.3001435,0.0,1.0
2008-08-19,40.35,41.06,39.5633,40.99,8301600,30.4085366692876,30.9436063355873,29.8156644066425,30.8908529882056,11015642.2074173,0.0,1.0
2008-08-20,41.29,41.43,39.21,40.55,7822100,31.1169387626985,31.2224454574618,29.5494107262148,30.5592605189495,10379379.2655197,0.0,1.0
2008-08-21,41.22,41.48,39.75,40.0,6538400,31.0641854153168,31.2601264198773,29.9563651203019,30.1447699323793,8675999.20605391,0.0,1.0
2008-08-22,42.35,42.8,40.74,42.69,6137900,31.9157751659065,32.2549038276458,30.7024481761283,32.1720057103318,8144563.73529278,0.0,1.0
2008-08-25,41.67,42.41,41.34,41.62,5878700,31.4033140770561,31.9609923208051,31.154619725114,31.3656331146406,7800623.47556422,0.0,1.0
2008-08-26,41.83,42.15,40.77,41.53,6879900,31.5238931567856,31.7650513162446,30.7250567535776,31.2978073822928,9129145.80596633,0.0,1.0
2008-08-27,42.59,42.74,41.11,41.77,4017700,32.0966437855008,32.2096866727472,30.9812872980028,31.478676001887,5331206.71879401,0.0,1.0
2008-08-28,44.14,44.36,42.52,43.02,7741200,33.2647536203805,33.4305498550086,32.0438904381191,32.4207000622739,10272030.627356,0.0,1.0
2008-08-29,44.14,44.97,43.43,43.75,5973300,33.2647536203805,33.8902575964774,32.7296839540808,32.9708421135398,7926151.05492503,0.0,1.0
2008-09-02,44.92,45.86,43.8,45.47,7912200,33.8525766340619,34.5609787274728,33.0085230759553,34.2670672206321,10498935.6598158,0.0,1.0
2008-09-03,45.66,45.89,44.42,44.94,8823900,34.4102548778109,34.5835873049221,33.4757670099072,33.8676490190281,11708697.7539305,0.0,1.0
2008-09-04,43.33,45.04,43.21,44.4,12457400,32.6543220292498,33.943010943859,32.5638877194527,33.460694624941,16530097.9611978,0.0,1.0
2008-09-05,44.71,44.89,42.02,42.1,10750100,33.6943165919169,33.8299680566126,31.6670808139644,31.7273703538292,14264630.3476386,0.0,1.0
2008-09-08,48.73,48.73,45.31,47.84,21244900,36.723865970121,36.723865970121,34.1464881409026,36.0531448391256,28190495.4626047,0.0,1.0
2008-09-09,45.5,49.08,45.36,47.99,22166800,34.2896757980814,36.9876327070293,34.1841691033181,36.166187726372,29413792.2428661,0.0,1.0
2008-09-10,45.58,46.98,45.2,46.03,14315000,34.3499653379462,35.4050322855794,34.0635900235886,34.6890939996854,18995003.1559191,0.0,1.0
2008-09-11,46.34,47.09,43.71,43.95,17254700,34.9227159666614,35.4879304028935,32.9406973436074,33.1215659632017,22895779.3192062,0.0,1.0
2008-09-12,45.94,46.94,44.62,45.4,15831500,34.6212682673376,35.3748875156471,33.6264908595691,34.2143138732505,21007292.5227337,0.0,1.0
2008-09-15,44.7,47.05,44.25,44.29,21655800,33.6867803994338,35.4577856329611,33.3476517376945,33.3777965076269,28735731.0055155,0.0,1.0
2008-09-16,49.04,49.09,42.47,43.42,27845100,36.957487937097,36.9951688995124,32.0062094757037,32.7221477615977,36948498.9435476,0.0,1.0
2008-09-17,46.34,48.18,44.05,47.6,22822200,34.9227159666614,36.3093753835508,33.1969278880326,35.8722762195313,30283462.1742939,0.0,1.0
2008-09-18,54.0,55.5,45.07,46.97,39320100,40.695439408712,41.8258682811762,33.9656195213083,35.3974960930963,52175020.8586137,0.0,1.0
2008-09-19,56.05,61.46,54.67,60.8,29237700,42.2403588677464,46.3174390011007,41.2003643050793,45.8200502972165,38796381.68158,0.0,1.0
2008-09-22,54.45,63.5,53.79,57.62,16204500,41.0345680704513,47.8548222676521,40.537179366567,43.4235410875923,21502237.4180993,0.0,1.0
2008-09-23,53.72,55.02,52.04,53.01,7918600,40.4844260191853,41.4641310419877,39.2183456820254,39.9493563528856,10507428.0119079,0.0,1.0
2008-09-24,52.49,54.0,51.0,53.87,7974500,39.5574743437647,40.695439408712,38.4345816637835,40.5974689064318,10581603.399712,0.0,1.0
2008-09-25,49.8,52.01,48.1,49.0,20519500,37.5302385658122,39.1957371045761,36.2490858436861,36.9273431671646,27227940.4301699,0.0,1.0
2008-09-26,54.55,55.0,47.6,48.25,8210200,41.1099299952822,41.4490586570215,35.8722762195313,36.3621287309325,10894360.8041025,0.0,1.0
2008-09-29,47.3,53.47,44.0,53.47,7794300,35.6461904450385,40.296021207108,33.1592469256172,40.296021207108,10342490.6111198,0.0,1.0
2008-09-30,51.0,53.0,45.9,47.49,6780800,38.4345816637835,39.9418201604025,34.5911234974052,35.7893781022173,8997647.0415408,0.0,1.0
2008-10-01,51.42,51.74,48.66,49.26,5897900,38.7511017480735,38.9922599075326,36.6711126227394,37.123284171725,7826100.53184041,0.0,1.0
2008-10-02,46.78,51.64,45.91,51.4,5401700,35.2543084359175,38.9168979827016,34.5986596898883,38.7360293631073,7167677.85870265,0.0,1.0
2008-10-03,44.9,49.5,44.0,47.66,7627400,33.8375042490957,37.3041527913193,33.1592469256172,35.9174933744299,10121025.991719,0.0,1.0
2008-10-06,41.69,44.9,40.0,43.0,8823500,31.4183864620223,33.8375042490957,30.1447699323793,32.4056276773077,11708166.9819247,0.0,1.0
2008-10-07,37.56,42.83,37.56,42.83,6954200,28.3059389665041,32.2775124050951,28.3059389665041,32.2775124050951,9227736.70603513,0.0,1.0
2008-10-08,35.79,40.569,35.79,36.05,5681500,26.9720328969963,30.5735792846673,26.9720328969963,27.1679739015568,7538952.87672754,0.0,1.0
2008-10-09,33.41,38.33,30.88,37.4,12993300,25.1784190860198,28.8862257877024,23.2717623877968,28.1853598867746,17241199.7559066,0.0,1.0
2008-10-10,35.54,37.85,31.48,31.7,22145700,26.783628084919,28.5244885485139,23.7239339367825,23.8897301714106,29385794.0195625,0.0,1.0
2008-10-13,39.74,39.74,35.88,38.67,8189600,29.9488289278188,29.9488289278188,27.0398586293442,29.1424563321276,10867026.0458062,0.0,1.0
2008-10-14,44.47,46.29,41.97,43.47,17072500,33.5134479723226,34.8850350042459,31.6293998515489,32.7598287240132,22654012.6705854,0.0,1.0
2008-10-15,37.76,44.5,37.1,42.6,12223300,28.456662816166,33.5360565497719,27.9592741122818,32.1041799779839,16219463.6448303,0.0,1.0
2008-10-16,38.7,39.77,34.8,37.62,12655400,29.1650649095769,29.9714375052681,26.2259498411699,28.3511561214027,16792830.1040461,0.0,1.0
2008-10-17,39.92,42.32,35.42,38.95,13834700,30.0844803925145,31.8931665884572,26.6931937751218,29.3534697216543,18357678.6700101,0.0,1.0
2008-10-20,40.28,40.53,37.36,40.5,6840800,30.3557833219059,30.5441881339833,28.1552151168422,30.521579556534,9077262.84240388,0.0,1.0
2008-10-21,38.88,40.88,38.17,39.74,7020200,29.3007163742726,30.8079548708916,28.7656467079729,29.9488289278188,9315314.08698454,0.0,1.0
2008-10-22,36.4,38.94,35.0,37.12,7165200,27.4317406384651,29.3459335291712,26.3766736908318,27.9743464972479,9507718.93907033,0.0,1.0
2008-10-23,35.71,37.17,32.95,35.93,10028100,26.9117433571316,28.0120274596634,24.8317542317974,27.0775395917597,13306586.8772527,0.0,1.0
2008-10-24,35.3,37.04,31.16,32.05,9395000,26.6027594653247,27.9140569573832,23.4827757773234,24.1534969083189,12466507.4851457,0.0,1.0
2008-10-27,34.4,37.77,34.29,35.77,8435200,25.9245021418462,28.4641990086491,25.8416040245321,26.9569605120302,11192920.0573391,0.0,1.0
2008-10-28,39.9,40.04,34.38,35.05,11711300,30.0694080075483,30.1749147023116,25.90942975688,26.4143546532473,15540075.4774653,0.0,1.0
2008-10-29,37.85,40.47,37.02,39.01,10110800,28.5244885485139,30.4989709790847,27.898984572417,29.3986868765529,13416323.9894423,0.0,1.0
2008-10-30,38.12,39.65,37.6,39.0,6723400,28.7279657455574,29.8810031954709,28.3360837364365,29.3911506840698,8921481.25871511,0.0,1.0
2008-10-31,39.12,40.15,37.04,37.07,8133000,29.4815849938669,30.2578128196257,27.9140569573832,27.9366655348325,10791921.806992,0.0,1.0
2008-11-03,39.62,39.85,38.57,39.12,4428200,29.8583946180216,30.0317270451328,29.0670944072967,29.4815849938669,5875911.489699,0.0,1.0
2008-11-04,42.82,42.99,40.01,40.01,6637500,32.269976212612,32.3980914848246,30.1523061248623,30.1523061248623,8807497.97047944,0.0,1.0
2008-11-05,38.23,42.65,38.0,41.56,7948000,28.8108638628715,32.1418609403994,28.6375314357603,31.320415959742,10546439.7543308,0.0,1.0
2008-11-06,34.8,38.5,34.19,37.45,12139900,26.508557059286,29.3269955971986,26.0438955706031,28.5271684445477,15937062.0986708,0.375,1.0
2008-11-07,34.56,35.91,33.51,35.39,8173000,26.3257394243944,27.3540886206598,25.5259122717435,26.9579837450613,10729380.6812607,0.0,1.0
2008-11-10,32.56,35.72,31.85,35.72,6774000,24.8022591336308,27.2093579930372,24.2614236304098,27.2093579930372,8892796.3703487,0.0,1.0
2008-11-11,32.05,33.59,30.34,31.65,8514400,24.4137716594861,25.5868514833741,23.1111960108833,24.1090756013334,11177565.0156033,0.0,1.0
2008-11-12,30.04,32.0,29.52,30.45,9614800,22.8826739672687,24.375684652217,22.4865690916702,23.1949874268753,12622152.1319204,0.0,1.0
2008-11-13,33.56,34.65,28.98,30.2,19028100,25.5639992790126,26.3942960374787,22.075229413164,23.0045523905298,24979778.3605893,0.0,1.0
2008-11-14,31.19,34.98,31.11,32.54,9574400,23.7586751344578,26.6456702854547,23.6977359228272,24.7870243307232,12569115.6729062,0.0,1.0
2008-11-17,29.87,31.27,29.27,30.02,8859400,22.7531781425538,23.8196143460883,22.2961340553248,22.8674391643611,11630475.3710463,0.0,1.0
2008-11-18,29.25,31.02,26.87,30.07,11656900,22.2808992524171,23.6291793097429,20.4679577064085,22.9055261716302,15302987.6010508,0.0,1.0
2008-11-19,26.5,29.0,26.2,28.68,11354200,20.1861138526172,22.0904642160717,19.9575918090027,21.8467073695495,14905607.9935361,0.0,1.0
2008-11-20,25.19,28.95,24.85,25.66,13772800,19.1882342621671,22.0523772088026,18.9292426127373,19.5462521304965,18080706.5027367,0.0,1.0
2008-11-21,26.83,27.2,23.28,26.35,13934600,20.4374881005932,20.7193319543845,17.7333105844879,20.07185283081,18293114.8955213,0.0,1.0
2008-11-24,31.75,32.49,26.23,27.7,12006800,24.1852496158716,24.7489373234541,19.9804440133641,21.1002020270754,15762330.5963246,0.0,1.0
2008-11-25,33.7,35.25,33.0,33.57,16225600,25.670642899366,26.8513401247078,25.1374247975988,25.5716166804664,21300702.21239,0.0,1.0
2008-11-26,34.62,34.85,31.87,32.66,7798400,26.3714438331173,26.5466440665551,24.2766584333174,24.878433148169,10237611.9301044,0.0,1.0
2008-11-28,34.41,36.3,33.51,33.51,3512100,26.2114784025871,27.6511672773587,25.5259122717435,25.5259122717435,4610627.41840887,0.0,1.0
2008-12-01,27.13,33.13,26.6,32.96,9953500,20.6660101442077,25.2364510164984,20.2622878671554,25.1069551917835,13066791.9504378,0.0,1.0
2008-12-02,29.29,29.45,25.99,27.2,11450600,22.3113688582324,22.4332472814935,19.7976263784725,20.7193319543845,15032160.3363323,0.0,1.0
2008-12-03,31.59,31.7,28.07,28.07,8683100,24.0633711926105,24.1471626086025,21.3820458808666,21.3820458808666,11399031.6154967,0.0,1.0
2008-12-04,30.99,33.02,30.26,30.75,6871900,23.6063271053814,25.1526596005064,23.0502567992527,23.4235094704898,9021317.88860338,0.0,1.0
2008-12-05,32.72,32.7899,29.18,29.62,8768100,24.9241375568919,24.9773831930541,22.2275774422404,22.5627431062084,11510618.2248087,0.0,1.0
2008-12-08,34.33,34.5,32.1,34.0,6923400,26.1505391909566,26.2800350156715,24.4518586667552,25.8991649429806,9088926.24601006,0.0,1.0
2008-12-09,32.88,34.76,32.61,33.48,6697300,25.046015980153,26.4780874534707,24.8403461408999,25.5030600673821,8792105.86524008,0.0,1.0
2008-12-10,32.08,33.35,30.98,33.0,6015000,24.4366238638476,25.4040338484824,23.5987097039276,25.1374247975988,7896393.58837427,0.0,1.0
2008-12-11,27.85,31.79,27.66,31.32,11452000,21.2144630488826,24.2157192216868,21.0697324212601,23.8577013533574,15033998.2334268,0.0,1.0
2008-12-12,28.12,28.78,26.25,26.34,8376100,21.4201328881357,21.9228813840877,19.9956788162718,20.0642354293561,10996007.0383345,0.0,1.0
2008-12-15,26.11,28.2,25.78,27.82,9638300,19.8890351959183,21.4810720997662,19.6376609479423,21.1916108445212,12653002.5474361,0.0,1.0
2008-12-16,29.46,29.64,26.22,26.78,8650700,22.4408646829473,22.577977909116,19.9728266119103,20.3994010933241,11356497.4255943,0.0,1.0
2008-12-17,29.47,29.88,28.1,28.85,7529800,22.4484820844011,22.7607955440076,21.4048980852281,21.9762031942644,9884998.24467843,0.0,1.0
2008-12-18,29.76,30.41,29.19,29.72,7224000,22.6693867265618,23.16451782106,22.2351948436942,22.6389171207466,9483549.00788295,0.0,1.0
2008-12-19,30.97,31.4,28.81,30.82,10084700,23.5910923024738,23.9186405649879,21.9457335884491,23.4768312806665,13239029.16387,0.0,1.0
2008-12-22,29.94,31.33,29.67,30.93,6597100,22.8064999527305,23.8653187548112,22.6008301134775,23.5606226966585,8660564.94461581,0.0,1.0
2008-12-23,29.0,30.49,28.75,30.49,3420900,22.0904642160717,23.2254570326905,21.9000291797262,23.2254570326905,4490901.55053526,0.0,1.0
2008-12-24,29.4,29.53,28.75,29.38,1073000,22.3951602742244,22.494186493124,21.9000291797262,22.3799254713167,1408616.84460941,0.0,1.0
2008-12-26,29.48,29.99,28.99,29.96,1518500,22.4560994858549,22.8445869599996,22.0828468146179,22.8217347556382,1993461.95576831,0.0,1.0
2008-12-29,29.31,29.78,28.88,29.31,2795600,22.32660366114,22.6846215294695,21.9990553986259,22.32660366114,3670017.94109047,0.0,1.0
2008-12-30,30.86,30.99,29.13,29.77,3036800,23.5073008864818,23.6063271053814,22.1894904349713,22.6770041280156,3986661.35480882,0.0,1.0
2008-12-31,31.89,32.34,30.74,30.78,4358700,24.291893236225,24.6346763016468,23.415892069036,23.4463616748512,5722030.04715662,0.0,1.0
2009-01-02,33.31,33.54,31.45,31.8,4359700,25.3735642426672,25.548764476105,23.956727572257,24.2233366231407,5723342.83079556,0.0,1.0
2009-01-05,33.04,33.75,32.01,32.39,6639300,25.1678944034141,25.7087299066351,24.3833020536708,24.6727633089159,8715964.41418011,0.0,1.0
2009-01-06,34.14,34.67,32.48,34.0,5983400,26.005808563334,26.4095308403864,24.7413199220003,25.8991649429806,7854909.625383,0.0,1.0
2009-01-07,31.68,33.49,31.48,33.01,4532900,24.1319278056948,25.5106774688359,23.9795797766185,25.1450421990526,5950716.95706432,0.0,1.0
2009-01-08,30.93,31.99,30.45,31.07,5389900,23.5606226966585,24.3680672507632,23.1949874268753,23.667266317012,7075772.53565729,0.0,1.0
2009-01-09,29.33,31.03,29.13,31.03,5482200,22.3418384640477,23.6367967111967,22.1894904349713,23.6367967111967,7196942.46553374,0.0,1.0
2009-01-12,27.14,29.42,26.86,29.15,7094800,20.6736275456616,22.410395077132,20.4603403049547,22.2047252378789,9313937.36172864,0.0,1.0
2009-01-13,27.94,28.55,26.59,26.84,7191100,21.283019661967,21.7476811506499,20.2546704657016,20.445105502047,9440358.42616098,0.0,1.0
2009-01-14,25.58,27.2,25.3,26.93,10791800,19.485312918866,20.7193319543845,19.2720256781591,20.5136621151314,14167298.4749821,0.0,1.0
2009-01-15,25.47,26.67,24.4,25.58,14075900,19.401521502874,20.3156096773321,18.5864595473155,19.485312918866,18478611.223707,0.0,1.0
2009-01-16,24.1,26.79,23.89,26.25,18113500,18.3579375037009,20.4070184947779,18.1979720731708,19.9956788162718,23779106.444392,0.0,1.0
2009-01-20,22.92,24.76,22.63,23.02,19329200,17.4590841321504,18.8606859996529,17.2381794899897,17.5352581466886,25375057.5142817,0.0,1.0
2009-01-21,22.96,24.42,20.15,23.89,28947400,17.4895537379657,18.6016943502231,15.3490639294429,18.1979720731708,38001673.1105746,0.0,1.0
2009-01-22,21.94,23.25,20.98,21.88,13076500,16.7125787896763,17.7104583801264,15.9813082501098,16.6668743809534,17166615.2549254,0.0,1.0
2009-01-23,19.32,19.85,16.91,18.77,30046300,14.716819608776,15.1205418858284,12.8810258584059,14.297862528816,39444291.0514332,0.0,1.0
2009-01-26,18.57,19.91,18.25,19.18,12117600,14.1455144997397,15.1662462945513,13.9017576532175,14.6101759884226,15907787.0235219,0.0,1.0
2009-01-27,17.9,18.97,17.29,18.83,13235300,13.6351486023339,14.4502105578924,13.170487113651,14.343566937539,17375085.296793,0.0,1.0
2009-01-28,20.3,20.8,18.53,19.26,18829100,15.4633249512502,15.8441950239411,14.1150448939244,14.6711152000531,24718534.4164353,0.0,1.0
2009-01-29,16.87,19.8,16.76,19.48,15785400,12.8505562525907,15.0824548785593,12.7667648365987,14.8386980320371,20722814.8545176,0.0,1.0
2009-01-30,15.84,17.4,15.505,17.29,14733100,12.0659639028474,13.254278529643,11.8107809541445,13.170487113651,19341372.6312348,0.0,1.0
2009-02-02,16.83,17.0,15.2,15.67,16915700,12.8200866467754,12.9495824714903,11.5784502098031,11.9364680781325,22206654.2016397,0.0,1.0
2009-02-03,14.99,17.1,14.82,16.87,26009100,11.4184847792729,13.0257564860285,11.288988954558,12.8505562525907,34144320.9442038,0.0,1.0
2009-02-04,14.53,15.78,14.34,15.49,13988000,11.0680843123973,12.0202594941245,10.9233536847748,11.7993548519638,18363217.541842,0.0,1.0
2009-02-05,14.21,15.11,13.76,14.36,17876200,10.8243274658751,11.5098935967187,10.4815444004533,10.9385884876824,23467582.8868656,0.0,1.0
2009-02-06,14.5,15.46,14.14,14.25,17770300,11.330884662554,12.0810673712472,11.049566146794,11.1355245821651,22740444.1642177,0.375,1.0
2009-02-09,14.95,15.67,14.12,14.49,12107100,11.682532807254,12.2451698387739,11.0339373403629,11.3230702593385,15493313.6492124,0.0,1.0
2009-02-10,12.85,14.96,12.63,14.75,20049100,10.0415081319875,11.6903472104695,9.86959126124532,11.5262447429429,25656597.7554019,0.0,1.0
2009-02-11,13.51,13.6,12.83,13.1,10727800,10.5572587442141,10.6275883731541,10.0258793255564,10.2368682123764,13728239.6416996,0.0,1.0
2009-02-12,12.28,13.25,11.45,12.77,20011000,9.59608714870091,10.3540842606097,8.94749168180989,9.97899290626308,25607841.6329584,0.0,1.0
2009-02-13,12.11,12.65,11.55,12.23,16114600,9.46324229403648,9.88522006767643,9.02563571396543,9.55701513262314,20621664.3235456,0.0,1.0
2009-02-17,10.13,11.82,9.69,11.55,27058400,7.9159904573567,9.2366246007854,7.5721567158723,9.02563571396543,34626316.6279167,0.0,1.0
2009-02-18,10.95,11.09,9.57,10.47,24198300,8.55677152103216,8.66617316604993,7.47838387728564,8.18168016668555,30966280.2552005,0.0,1.0
2009-02-19,9.04,11.53,8.92,11.22,25585400,7.06422050686126,9.01000690753432,6.9704476682746,8.76776040785214,32741335.8310875,0.0,1.0
2009-02-20,10.01,10.35,8.5,8.8,29469300,7.82221761877004,8.08790732809889,6.64224273322131,6.87667482968795,37711517.0373365,0.0,1.0
2009-02-23,9.13,10.55,9.08,10.45,16768900,7.13455013580125,8.24419539240998,7.09547811972347,8.16605136025444,21458964.3475546,0.0,1.0
2009-02-24,11.31,11.575,8.68,8.8,27077300,8.83809003679212,9.04517172200432,6.78290199110129,6.87667482968795,34650502.7359005,0.0,1.0
2009-02-25,12.27,12.99,10.06,11.09,40993300,9.58827274548536,10.1509097770053,7.86128963484781,8.66617316604993,52458644.4661612,0.0,1.0
2009-02-26,12.98,15.1,12.51,13.36,36311500,10.1430953737897,11.7997488554873,9.77581842265866,10.4400426959808,46467400.002757,0.0,1.0
2009-02-27,12.05,13.25,11.91,12.06,22174800,9.41635587474316,10.3540842606097,9.30695422972539,9.42417027795871,28376831.075035,0.0,1.0
2009-03-02,10.1,11.93,10.01,11.5,22516800,7.89254724771003,9.3225830361565,7.82221761877004,8.98656369788766,28814484.4575982,0.0,1.0
2009-03-03,10.2,10.81,9.87,10.63,17105900,7.97069127986558,8.4473698760144,7.71281597375228,8.30671061813442,21890219.2888523,0.0,1.0
2009-03-04,10.45,12.0,9.12,10.79,17706000,8.16605136025444,9.37728385866538,7.12673573258569,8.43174106958329,22658160.2095428,0.0,1.0
2009-03-05,8.99,10.44,8.68,9.8,17894200,7.02514849078348,8.15823695703888,6.78290199110129,7.6581151512434,22898997.5387779,0.0,1.0
2009-03-06,8.31,9.34,7.98,9.24,21657500,6.49376907212578,7.29865260332789,6.23589376601248,7.22050857117235,27714848.3417019,0.0,1.0
2009-03-09,8.73,9.67,7.8,7.95,20643100,6.82197400717907,7.55652790944119,6.0952345081325,6.21245055636582,26416732.5777484,0.0,1.0
2009-03-10,10.05,10.2,8.95,9.87,25095300,7.85347523163226,7.97069127986558,6.99389087792126,7.71281597375228,32114160.618239,0.0,1.0
2009-03-11,10.82,11.11,9.4,10.0,23709600,8.45518427922996,8.68180197248103,7.34553902262122,7.81440321555449,30340896.6059062,0.0,1.0
2009-03-12,13.31,13.73,10.47,10.77,26981800,10.400970679903,10.7291756149563,8.18168016668555,8.41611226315218,34528292.5077286,0.0,1.0
2009-03-13,12.56,13.42,11.5,13.41,23168100,9.81489043873644,10.4869291152741,8.98656369788766,10.4791147120586,29647945.4168479,0.0,1.0
2009-03-16,12.57,14.02,12.52,13.21,26875100,9.82270484195199,10.9557933082074,9.78363282587422,10.3228266477475,34391749.7711219,0.0,1.0
2009-03-17,13.37,13.37,12.07,12.48,13709500,10.4478570991963,10.4478570991963,9.43198468117427,9.752375213012,17543886.1059939,0.0,1.0
2009-03-18,14.23,14.42,11.93,12.8,27416500,11.119895775734,11.2683694368296,9.3225830361565,10.0024361159097,35084572.991355,0.0,1.0
2009-03-19,12.3,14.97,12.21,14.25,17908600,9.61171595513202,11.6981616136851,9.54138632619203,11.1355245821651,22917425.0496226,0.0,1.0
2009-03-20,11.34,12.35,10.83,12.25,19772400,8.86153324643879,9.65078797120979,8.46299868244551,9.57264393905425,25302508.0157666,0.0,1.0
2009-03-23,13.62,13.62,11.99,11.99,20253600,10.6432171795852,10.6432171795852,9.36946945544983,9.36946945544983,25918294.0031626,0.0,1.0
2009-03-24,13.3,14.45,12.71,13.06,16669200,10.3931562766875,11.2918126464762,9.93210648696975,10.2056105995142,21331379.4287196,0.0,1.0
2009-03-25,14.46,14.61,13.205,13.94,19244100,11.2996270496918,11.4168430979251,10.3189194461397,10.893278082483,24626448.7116493,0.0,1.0
2009-03-26,14.81,15.16,13.73,14.75,18111400,11.5731311622362,11.8466352747806,10.7291756149563,11.5262447429429,23176945.8273531,0.0,1.0
2009-03-27,14.23,15.0,14.12,14.23,10129300,11.119895775734,11.7216048233317,11.0339373403629,11.119895775734,12962346.2222141,0.0,1.0
2009-03-30,11.35,13.69,11.14,13.69,20236900,8.86934764965434,10.6979180020941,8.7052451821277,10.6979180020941,25896923.2093356,0.0,1.0
2009-03-31,12.24,12.6,11.28,11.74,17466400,9.56482953583869,9.84614805159865,8.81464682714546,9.17410937506097,22351546.904098,0.0,1.0
2009-04-01,12.97,13.18,11.56,11.56,14565700,10.1352809705742,10.2993834381008,9.03345011718099,9.03345011718099,18639555.1883055,0.0,1.0
2009-04-02,13.14,14.12,12.42,13.99,17845500,10.2681258252386,11.0339373403629,9.70548879371867,10.9323500985607,22836676.7208515,0.0,1.0
2009-04-03,13.82,13.95,12.25,12.67,16393900,10.7995052438963,10.9010924856985,9.57264393905425,9.90084887410753,20979081.2526389,0.0,1.0
2009-04-06,12.82,13.61,12.56,13.25,13546500,10.0180649223409,10.6354027763697,9.81489043873644,10.3540842606097,17335296.920737,0.0,1.0
2009-04-07,12.81,13.56,12.28,12.33,11027300,10.0102505191253,10.5963307602919,9.59608714870091,9.63515916477868,14111506.2735057,0.0,1.0
2009-04-08,13.81,13.99,12.86,12.96,12024800,10.7916908406807,10.9323500985607,10.0493225352031,10.1274665673586,15387995.3059817,0.0,1.0
2009-04-09,17.46,18.21,15.06,15.2,29625900,13.6439480143581,14.2300282555247,11.7684912426251,11.8778928876428,37911916.2177734,0.0,1.0
2009-04-13,19.21,19.49,16.72,16.72,24932000,15.0114685770802,15.2302718671157,13.0656821764071,13.0656821764071,31905187.5265063,0.0,1.0
2009-04-14,17.07,19.87,16.87,18.53,20231700,13.3391862889515,15.5272191893068,13.1828982246404,14.4800891584225,25890268.8304195,0.0,1.0
2009-04-15,17.32,17.48,15.29,16.04,27658500,13.5345463693404,13.6595768207892,11.9482225165828,12.5343027577494,35394257.5486072,0.0,1.0
2009-04-16,17.86,18.6,16.21,16.78,20124700,13.9565241429803,14.5347899809313,12.6671476124138,13.1125685957004,25753342.1873369,0.0,1.0
2009-04-17,17.85,18.5,17.15,17.41,17166600,13.9487097397648,14.4566459487758,13.4017015146759,13.6048759982804,21967896.3658159,0.0,1.0
2009-04-20,13.38,16.5,13.28,16.48,24064100,10.4556715024119,12.8937653056649,10.3775274702564,12.8781364992338,30794546.0916333,0.0,1.0
2009-04-21,15.05,15.34,12.51,12.56,26754500,11.7606768394095,11.9872945326606,9.77581842265866,9.81489043873644,34237419.367797,0.0,1.0
2009-04-22,14.38,16.2,13.65,13.92,34334900,11.2371118239674,12.6593332091983,10.6666603892319,10.8776492760518,43937968.201662,0.0,1.0
2009-04-23,16.93,17.27,14.5,14.58,32774000,13.2297846439337,13.4954743532626,11.330884662554,11.3933998882784,41940502.807385,0.0,1.0
2009-04-24,19.02,19.49,16.18,17.06,32552900,14.8629949159846,15.2302718671157,12.6437044027672,13.331371885736,41657563.7346226,0.0,1.0
2009-04-27,16.74,18.75,16.5,18.3,22668000,13.0813109828382,14.6520060291647,12.8937653056649,14.3003578844647,29007973.3214682,0.0,1.0
2009-04-28,16.18,16.93,15.71,16.25,20151200,12.6437044027672,13.2297846439337,12.2764274516361,12.698405225276,25787253.9260441,0.0,1.0
2009-04-29,17.48,17.62,16.37,16.63,14961600,13.6595768207892,13.768978465807,12.7921780638627,12.9953525474671,19146183.7677113,0.0,1.0
2009-04-30,16.74,18.82,16.74,17.74,19037800,13.0813109828382,14.7067068516735,13.0813109828382,13.8627513043937,24362449.025033,0.0,1.0
2009-05-01,17.34,17.85,16.57,16.72,15695000,13.5501751757715,13.9487097397648,12.9484661281738,13.0656821764071,20084707.1325412,0.0,1.0
2009-05-04,20.31,20.52,17.69,17.69,20682500,15.8710529307912,16.0351553983178,13.8236792883159,13.8236792883159,26467152.2949208,0.0,1.0
2009-05-05,19.47,20.64,19.23,19.81,18535000,15.2146430606846,16.1289282369045,15.0270973835113,15.4803327700134,23719021.7713699,0.0,1.0
2009-05-06,22.39,23.76,20.82,20.88,26594300,17.4964487996265,18.5670220401575,16.2695874947844,16.3164739140778,34032413.3096489,0.0,1.0
2009-05-07,26.45,27.57,25.63,26.41,60155400,20.7081685212194,21.5850361485829,20.0661761511854,20.6768518202421,76834913.1585253,0.05,1.0
2009-05-08,31.34,31.8,25.96,26.19,49881700,24.5366352156906,24.8967772769292,20.3245389342478,20.5046099648671,63712585.8642717,0.0,1.0
2009-05-11,27.1,29.09,27.1,27.74,114574400,21.2170649121,22.7750707857192,21.2170649121,21.7181321277363,146342873.194928,0.0,1.0
2009-05-12,25.49,27.8,24.05,27.46,39033700,19.9565676977649,21.7651071792022,18.8291664625832,21.4989152208954,49856720.2571329,0.0,1.0
2009-05-13,23.96,24.88,23.1,24.22,26250700,18.7587038853844,19.4789880078616,18.0853948143731,18.9622624417366,33529329.9496055,0.0,1.0
2009-05-14,24.58,24.94,22.92,23.65,19749000,19.244112750532,19.5259630593275,17.9444696599754,18.5159994528105,25224879.2289258,0.0,1.0
2009-05-15,24.54,26.8,24.16,25.29,23328900,19.2127960495548,20.9821896547705,18.9152873902707,19.7999841928786,29797391.5157063,0.0,1.0
2009-05-18,26.06,26.28,24.74,25.31,17648500,20.402830686691,20.575072542066,19.3693795544411,19.8156425433672,22541965.7234136,0.0,1.0
2009-05-19,24.9,26.38,24.76,25.68,13486200,19.4946463583502,20.6533642945092,19.3850379049298,20.105322027407,17225569.2063972,0.0,1.0
2009-05-20,23.11,25.39,22.23,25.26,29794200,18.0932239896174,19.8782759453218,17.4042565681175,19.7764966671456,38055349.4719964,0.0,1.0
2009-05-21,22.93,23.88,22.17,22.93,17919200,17.9522988352197,18.6960704834298,17.3572815166516,17.9522988352197,22887723.7267186,0.0,1.0
2009-05-22,21.92,23.24,21.79,22.75,12461200,17.1615521355436,18.1950032677935,17.0597728573675,17.811373680822,15916363.6157522,0.0,1.0
2009-05-26,22.64,22.88,21.65,21.71,14112700,17.7252527531345,17.9131529589981,16.9501644039471,16.997139455413,18025781.2088743,0.0,1.0
2009-05-27,22.29,24.0,22.26,22.74,13213100,17.4512316195834,18.7900205863616,17.4277440938504,17.8035445055777,16876745.7460994,0.0,1.0
2009-05-28,23.27,23.39,21.77,22.63,13409400,18.2184907935265,18.3124408964583,17.0441145068789,17.7174235778902,17127474.5826298,0.0,1.0
2009-05-29,24.44,24.56,22.75,23.12,14987800,19.1345042971116,19.2284544000434,17.811373680822,18.1010531648617,19143523.4648485,0.0,1.0
2009-06-01,24.84,25.6799,24.11,24.69,13760500,19.4476713068843,20.1052437356545,18.8761415140491,19.3302336782195,17575925.3951913,0.0,1.0
2009-06-02,24.45,24.94,23.48,24.64,12672400,19.1423334723559,19.5259630593275,18.3829034736571,19.2910878019979,16186123.8311124,0.0,1.0
2009-06-03,23.91,24.83,23.62,24.05,9195700,18.7195580091628,19.43984213164,18.4925119270776,18.8291664625832,11745426.1950191,0.0,1.0
2009-06-04,25.0,25.23,23.55,24.16,10206200,19.5729381107934,19.7530091414127,18.4377077003674,18.9152873902707,13036111.316333,0.0,1.0
2009-06-05,24.11,25.8,24.03,25.54,9195100,18.8761415140491,20.1992721303388,18.8135081120946,19.9957135739865,11744659.8307709,0.0,1.0
2009-06-08,23.44,24.08,23.0,23.93,13062300,18.3515867726799,18.8526539883162,18.0071030619299,18.7352163596514,16684132.8650562,0.0,1.0
2009-06-09,24.05,24.61,23.85,23.91,11142000,18.8291664625832,19.267600276265,18.6725829576969,18.7195580091628,14231384.0887483,0.0,1.0
2009-06-10,24.23,24.83,23.88,24.28,9133100,18.9700916169809,19.43984213164,18.6960704834298,19.0092374932025,11665468.8584587,0.0,1.0
2009-06-11,24.59,24.95,24.25,24.49,10513000,19.2519419257764,19.5337922345718,18.9857499674696,19.1736501733332,13427978.9019037,0.0,1.0
2009-06-12,23.94,24.5,23.72,24.5,8249200,18.7430455348957,19.1814793485775,18.5708036795208,19.1814793485775,10536486.5935113,0.0,1.0
2009-06-15,23.4,23.85,23.2,23.54,7963600,18.3202700717026,18.6725829576969,18.1636865668163,18.429878525123,10171697.2113764,0.0,1.0
2009-06-16,23.15,23.94,23.14,23.55,10736300,18.1245406905947,18.7430455348957,18.1167115153503,18.4377077003674,13713194.1296022,0.0,1.0
2009-06-17,22.48,23.49,21.225,22.79,19129400,17.5999859492254,18.3907326489015,16.6174244560636,17.8426903817992,24433480.4153026,0.0,1.0
2009-06-18,22.29,23.22,21.79,22.79,12274200,17.4512316195834,18.1793449173049,17.0597728573675,17.8426903817992,15677513.4250686,0.0,1.0
2009-06-19,22.33,22.59,21.59,22.59,13618500,17.4825483205606,17.6861068769129,16.9031893524812,17.6861068769129,17394552.5231214,0.0,1.0
2009-06-22,20.45,22.07,20.42,21.68,12042800,16.010663374629,17.2789897642084,15.987175848896,16.97365192968,15381952.2800195,0.0,1.0
2009-06-23,21.16,21.58,20.24,20.56,9779100,16.5665348169755,16.8953601772368,15.8462506944983,16.0967843023165,12490587.6990018,0.0,1.0
2009-06-24,21.24,22.05,20.98,21.42,8300100,16.6291682189301,17.2633314137198,16.4256096625778,16.7700933733278,10601499.827232,0.0,1.0
2009-06-25,22.16,22.18,21.0,21.12,7720100,17.3494523414072,17.3651106918959,16.4412680130664,16.5352181159982,9860681.05398905,0.0,1.0
2009-06-26,21.94,22.15,21.5,22.06,7677100,17.1772104860323,17.3416231661629,16.8327267752823,17.2711605889641,9805758.28286926,0.0,1.0
2009-06-29,22.38,22.66,21.64,22.06,6542100,17.5216941967822,17.7409111036231,16.9423352287027,17.2711605889641,8356052.58005748,0.0,1.0
2009-06-30,21.88,22.44,21.6499,22.35,6454800,17.1302354345664,17.5686692482481,16.9500861121946,17.4982066710493,8244546.58194689,0.0,1.0
2009-07-01,21.87,22.47,21.735,22.01,4547000,17.122406259322,17.5921567739811,17.0167123935238,17.2320147127425,5807763.7274761,0.0,1.0
2009-07-02,20.82,21.7,20.79,21.46,6637400,16.3003428586687,16.9893102801686,16.2768553329358,16.801410074305,8477776.76814379,0.0,1.0
2009-07-06,20.98,21.51,20.53,20.73,7478300,16.4256096625778,16.8405559505266,16.0732967765835,16.2298802814699,9551836.2619715,0.0,1.0
2009-07-07,20.47,21.11,20.43,20.8,7572700,16.0263217251176,16.5273889407539,15.9950050241403,16.2846845081801,9672410.90368554,0.0,1.0
2009-07-08,20.57,20.92,19.73,20.62,13502700,16.1046134775608,16.3786346111119,15.4469627570381,16.1437593537824,17246644.2232222,0.0,1.0
2009-07-09,21.2,21.56,20.69,20.88,8300800,16.5978515179528,16.8797018267482,16.1985635804926,16.3473179101346,10602393.9188549,0.0,1.0
2009-07-10,20.63,20.98,20.32,20.76,7040800,16.1515885290267,16.4256096625778,15.9088840964529,16.2533678072028,8993028.99767178,0.0,1.0
2009-07-13,21.86,21.97,20.73,21.02,9225100,17.1145770840777,17.2006980117652,16.2298802814699,16.4569263635551,11782978.0431801,0.0,1.0
2009-07-14,23.11,23.28,21.2936,21.9,15312100,18.0932239896174,18.2263199687708,16.6711325982396,17.145893785055,19557743.3409911,0.0,1.0
2009-07-15,25.84,26.36,24.0,24.05,20749900,20.230588831316,20.6377059440205,18.7900205863616,18.8291664625832,26503302.5222688,0.0,1.0
2009-07-16,26.92,27.13,25.21,25.35,15153600,21.0761397577023,21.240552437833,19.737350790924,19.8469592443445,19355295.4520962,0.0,1.0
2009-07-17,26.5,27.06,26.27,26.54,8895400,20.747314397441,21.1857482111227,20.5672433668217,20.7786310984182,11361860.8888038,0.0,1.0
2009-07-20,26.71,27.35,26.41,26.65,8321500,20.9117270775716,21.412794293208,20.6768518202421,20.8647520261057,10628833.4854173,0.0,1.0
2009-07-21,26.31,27.2,25.96,27.04,7023600,20.5985600677989,21.2953566645432,20.3245389342478,21.1700898606341,8971059.88922391,0.0,1.0
2009-07-22,26.47,26.74,25.7,25.79,7321100,20.723826871708,20.9352146033046,20.1209803778956,20.1914429550944,9351048.8289477,0.0,1.0
2009-07-23,27.83,28.18,26.4,26.56,10027900,21.7885947049352,22.0626158384863,20.6690226449978,20.7942894489069,12808373.4072482,0.0,1.0
2009-07-24,30.07,30.59,26.4,26.56,24139100,23.5423299596623,23.9494470723668,20.6690226449978,20.7942894489069,30832238.705502,0.0,1.0
2009-07-27,29.82,30.8,29.56,29.9,11929900,23.3466005785543,24.1138597524974,23.1430420222021,23.4092339805089,15237748.0739866,0.0,1.0
2009-07-28,29.68,30.33,29.32,29.58,9303100,23.2369921251339,23.7458885160145,22.9551418163385,23.1587003726907,11882605.3954438,0.0,1.0
2009-07-29,29.71,30.24,29.21,29.43,7216200,23.2604796508668,23.6754259388157,22.869020888651,23.041262744026,9217062.81289048,0.0,1.0
2009-07-30,30.41,31.63,30.1,30.39,10344800,23.8085219179691,24.7636812977758,23.5658174853952,23.7928635674804,13213141.4576632,0.0,1.0
2009-07-31,30.7,31.27,30.15,30.3,6986500,24.0355680000543,24.4818309889804,23.6049633616168,23.7224009902816,8923673.03321126,0.0,1.0
2009-08-03,31.39,31.94,30.71,31.29,8212900,24.5757810919122,25.0063857303496,24.0433971752986,24.497489339469,10490121.5564962,0.0,1.0
2009-08-04,31.5,31.85,30.61,31.0,7953500,24.6619020195997,24.9359231531508,23.9651054228554,24.2704432573838,10158796.746532,0.0,1.0
2009-08-05,31.45,31.68,29.98,31.41,13231100,24.6227561433781,24.8028271739974,23.4718673824634,24.5914394424008,16899736.6735449,0.0,1.0
2009-08-06,32.17,33.21,30.97,31.91,14440700,25.1864567609689,26.0006909863779,24.2469557316508,24.9828982046167,18444726.9978808,0.0,1.0
2009-08-07,34.12,34.58,32.6,32.9,13575700,26.7522918098324,27.112961629074,25.5605132766863,25.7957327240177,17314512.2403964,0.05,1.0
2009-08-10,33.88,35.05,33.67,33.84,11878800,26.5641162519672,27.4814720965599,26.3994626388352,26.5327536589897,15150277.9231436,0.0,1.0
2009-08-11,32.76,33.91,32.27,33.65,10592100,25.6859636485964,26.5876381967004,25.3017718846217,26.3837813423464,13509214.6336103,0.0,1.0
2009-08-12,33.79,33.88,32.57,32.88,8808600,26.4935504177678,26.5641162519672,25.5369913319531,25.780051427529,11234530.2651617,0.0,1.0
2009-08-13,35.3,35.33,34.05,34.69,10570200,27.6774883026695,27.7010102474026,26.6974072721217,27.1992087597622,13481283.2696243,0.0,1.0
2009-08-14,35.08,35.45,34.112,35.01,8222500,27.5049940412931,27.7950980263352,26.7460192912369,27.4501095035824,10487015.5422306,0.0,1.0
2009-08-17,34.06,35.3,33.6,33.98,14634300,26.7052479203661,27.6774883026695,26.3445781011245,26.642522734411,18664655.706861,0.0,1.0
2009-08-18,35.25,35.36,34.08,34.39,8012900,27.6382850614476,27.7245321921358,26.7209292168549,26.9639893124307,10219690.7070039,0.0,1.0
2009-08-19,34.46,34.96,34.1,34.63,9710300,27.0188738501414,27.4109062623605,26.7366105133436,27.1521648702959,12384562.7266308,0.0,1.0
2009-08-20,35.04,35.12,34.13,34.44,7548600,27.4736314483156,27.5363566342706,26.7601324580768,27.0031925536526,9627520.28240579,0.0,1.0
2009-08-21,36.48,36.58,32.42,35.68,8891200,28.6026847955066,28.6810912779504,25.4193816082874,27.975432935956,11339878.6973646,0.0,1.0
2009-08-24,36.45,37.95,36.37,37.59,9467600,28.5791628507735,29.7552600874308,28.5164376648184,29.472996750633,12075021.994238,0.0,1.0
2009-08-25,36.37,36.91,36.07,36.86,7776800,28.5164376648184,28.939832670015,28.2812182174869,28.9006294287931,9918567.64594938,0.0,1.0
2009-08-26,36.49,36.79,35.65,36.1,6568300,28.610525443751,28.8457448910825,27.9519109912229,28.3047401622201,8377241.00772673,0.0,1.0
2009-08-27,36.63,36.74,36.02,36.4,4743300,28.7202945191723,28.8065416498605,28.242014976265,28.5399596095515,6049627.34222711,0.0,1.0
2009-08-28,36.73,37.14,36.22,37.14,4755800,28.7987010016162,29.1201675796358,28.3988279411527,29.1201675796358,6065569.90157982,0.0,1.0
2009-08-31,37.29,37.42,35.96,36.1,6776100,29.2377773033016,29.3397057304785,28.1949710867987,28.3047401622201,8642270.11440663,0.0,1.0
2009-09-01,35.05,37.49,34.94,37.01,9878100,27.4814720965599,29.3945902681892,27.3952249658717,29.0182391524589,12598575.6433819,0.0,1.0
2009-09-02,34.34,35.4,34.26,35.17,9354900,26.9247860712088,27.7558947851133,26.8620608852537,27.5755598754925,11931283.8791138,0.0,1.0
2009-09-03,34.86,35.28,34.31,34.79,5992100,27.3324997799167,27.6618070061807,26.9012641264757,27.277615242206,7642352.79180295,0.0,1.0
2009-09-04,35.23,35.47,34.67,34.93,4447700,27.6226037649588,27.810779322824,27.1835274632734,27.3873843176274,5672617.69865357,0.0,1.0
2009-09-08,35.44,36.1,34.75,35.77,5244800,27.7872573780908,28.3047401622201,27.2462526492285,28.0459987701555,6689242.82345893,0.0,1.0
2009-09-09,37.47,37.77,35.66,36.45,9195300,29.3789089717005,29.6141284190319,27.9597516394673,28.5791628507735,11727729.281298,0.0,1.0
2009-09-10,38.17,38.25,36.6,37.52,7246600,29.9277543488072,29.9904795347623,28.6967725744392,29.4181122129224,9242348.04844368,0.0,1.0
2009-09-11,37.98,38.54,37.5,38.25,4920500,29.7787820321639,30.2178583338494,29.4024309164336,29.9904795347623,6275629.06361151,0.0,1.0
2009-09-14,38.32,38.36,36.6,37.5,6636400,30.0453640724729,30.0767266654505,28.6967725744392,29.4024309164336,8464096.07108046,0.0,1.0
2009-09-15,37.42,38.14,36.41,38.14,12039800,29.3397057304785,29.9042324040741,28.5478002577959,29.9042324040741,15355618.0876069,0.0,1.0
2009-09-16,39.0,39.25,37.13,37.86,11678800,30.5785281530909,30.7745443592005,29.1123269313915,29.6846942532314,14895196.9734999,0.0,1.0
2009-09-17,38.05,39.7,37.94,38.66,8177700,29.8336665698746,31.1273735301977,29.7474194391864,30.3119461127819,10429877.4095104,0.0,1.0
2009-09-18,37.5,38.41,37.24,38.31,8807700,29.4024309164336,30.1159299066724,29.1985740620797,30.0375234242286,11233382.4008883,0.0,1.0
2009-09-21,36.29,37.34,34.73,37.05,7174600,28.4537124788633,29.2769805445235,27.2305713527397,29.0496017454364,9150518.90657192,0.0,1.0
2009-09-22,37.23,37.65,36.52,36.75,6509600,29.1907334138353,29.5200406400993,28.6340473884841,28.8143822981049,8302374.74900628,0.0,1.0
2009-09-23,36.3,37.48,36.18,37.36,5251500,28.4615531271077,29.3867496199448,28.3674653481751,29.2926618410123,6697788.03527199,0.0,1.0
2009-09-24,35.81,36.65,35.25,36.51,5388500,28.077361363133,28.7359758156611,27.6382850614476,28.6262067402398,6872518.48577798,0.0,1.0
2009-09-25,35.14,36.0,34.64,35.62,7278300,27.5520379307594,28.2263336797763,27.1600055185403,27.9283890464897,9282778.37896221,0.0,1.0
2009-09-28,36.7,36.71,34.66,35.29,6041300,28.775179056883,28.7830197051274,27.175686815029,27.6696476544251,7705102.70541534,0.0,1.0
2009-09-29,35.29,36.88,35.2,36.78,6670200,27.6696476544251,28.9163107252819,27.5990818202257,28.8379042428381,8507204.75157026,0.0,1.0
2009-09-30,35.73,36.19,34.81,35.48,7391000,28.0146361771779,28.3753059964195,27.2932965386948,27.8186199710684,9426516.4940865,0.0,1.0
2009-10-01,33.64,35.59,33.56,35.41,8440400,26.375940694102,27.9048671017566,26.313215508147,27.7637354333577,10764926.2368675,0.0,1.0
2009-10-02,33.19,33.93,32.56,32.74,8698300,26.0231115231048,26.6033194931891,25.5291506837087,25.6702823521076,11093853.1214332,0.0,1.0
2009-10-05,35.93,36.08,34.5,34.6,10739600,28.1714491420656,28.2890588657313,27.0502364431189,27.1286429255627,13697336.8339726,0.0,1.0
2009-10-06,35.96,36.75,34.73,35.61,7088600,28.1949710867987,28.8143822981049,27.2305713527397,27.9205483982453,9040834.09822508,0.0,1.0
2009-10-07,36.94,37.05,35.66,35.76,7823500,28.9633546147482,29.0496017454364,27.9597516394673,28.0381581219111,9978129.0476912,0.0,1.0
2009-10-08,37.47,37.78,36.96,37.34,6971800,29.3789089717005,29.6219690672763,28.979035911237,29.2769805445235,8891866.82363308,0.0,1.0
2009-10-09,37.61,37.88,36.91,37.47,4690700,29.4886780471218,29.7003755497201,28.939832670015,29.3789089717005,5982541.05247078,0.0,1.0
2009-10-12,38.31,38.7,37.61,37.95,5264500,30.0375234242286,30.3433087057595,29.4886780471218,29.7552600874308,6714368.29699882,0.0,1.0
2009-10-13,38.19,38.43,37.46,38.01,6964500,29.943435645296,30.1316112031612,29.3710683234561,29.8023039768971,8882556.36897109,0.0,1.0
2009-10-14,39.35,39.44,37.67,38.46,9174000,30.8529508416443,30.9235166758438,29.5357219365881,30.1551331478943,11700563.1601609,0.0,1.0
2009-10-15,38.12,38.545,36.7,37.43,14092200,29.8885511075853,30.2217786579716,28.775179056883,29.3475463787229,17973258.7928515,0.0,1.0
2009-10-16,36.35,37.75,36.31,37.46,8372000,28.5007563683296,29.5984471225432,28.4693937753521,29.3710683234561,10677688.5520893,0.0,1.0
2009-10-19,37.28,37.78,36.35,36.8,7073200,29.2299366550572,29.6219690672763,28.5007563683296,28.8535855393268,9021192.8651025,0.0,1.0
2009-10-20,36.9,37.925,36.66,37.32,5198000,28.9319920217707,29.7356584668198,28.7438164639055,29.2612992480347,6629553.88124226,0.0,1.0
2009-10-21,36.63,38.22,36.44,36.71,5950400,28.7202945191723,29.9669575900291,28.5713222025291,28.7830197051274,7589168.41380224,0.0,1.0
2009-10-22,38.33,38.6,36.41,36.82,9707000,30.0532047207173,30.2649022233157,28.5478002577959,28.8692668358156,12380353.8909617,0.0,1.0
2009-10-23,40.95,42.9,40.21,41.89,20673300,32.1074545607455,33.6363809684,31.5272465906612,32.8444754957174,26366824.9813555,0.0,1.0
2009-10-26,39.48,41.72,39.17,41.27,10435700,30.9548792688213,32.7111844755629,30.7118191732454,32.3583553045657,13309741.3309888,0.0,1.0
2009-10-27,39.66,40.56,39.22,39.55,7728200,31.0960109372202,31.8016692792146,30.7510224144674,31.009763806532,9856582.97518593,0.0,1.0
2009-10-28,37.39,39.73,37.35,39.36,8232000,29.3161837857454,31.1508954749309,29.2848211927679,30.8607914898887,10499131.8873387,0.0,1.0
2009-10-29,39.0,39.01,37.43,38.01,5946500,30.5785281530909,30.5863688013353,29.3475463787229,29.8023039768971,7584194.33528419,0.0,1.0
2009-10-30,36.6,38.74,35.97,38.74,9131700,28.6967725744392,30.374671298737,28.2028117350431,30.374671298737,11646613.5393113,0.0,1.0
2009-11-02,38.27,38.33,36.76,36.84,9301100,30.006160831251,30.0532047207173,28.8222229463493,28.8849481323044,11862667.1036596,0.0,1.0
2009-11-03,37.43,37.7899,36.2,37.46,8394400,29.3475463787229,29.6297313090382,28.3831466446639,29.3710683234561,10706257.6184494,0.0,1.0
2009-11-04,37.19,38.62,36.97,37.97,7692900,29.1593708208577,30.2805835198044,28.9868765594813,29.7709413839196,9811561.18757382,0.0,1.0
2009-11-05,38.46,38.56,36.95,37.54,6480500,30.1551331478943,30.2335396303381,28.9711952629926,29.4337935094111,8265260.47083311,0.0,1.0
2009-11-06,37.67,38.13,36.9,37.89,6316000,29.57492517781,29.9360737199335,28.9703939225163,29.7476483936082,8044778.4252896,0.05,1.0
2009-11-09,39.78,39.89,37.86,38.2,5782600,31.23149783842,31.3178594463191,29.7240952278175,29.9910311067784,7365379.31001894,0.0,1.0
2009-11-10,39.69,40.03,38.76,39.44,6539200,31.160838341048,31.4277742200089,30.4306902015375,30.9645619594592,8329071.41840623,0.0,1.0
2009-11-11,39.64,40.65,39.28,39.96,4725400,31.1215830647303,31.9145396463493,30.8389450752423,31.372816833164,6018808.73509554,0.0,1.0
2009-11-12,38.37,39.78,38.21,39.49,4947900,30.1244990462588,31.23149783842,29.998882162042,31.0038172357769,6302210.12832337,0.0,1.0
2009-11-13,38.8,39.09,38.09,38.41,5126000,30.4620944225917,30.6897750252348,29.9046694988793,30.155903267313,6529058.61431831,0.0,1.0
2009-11-16,39.89,40.59,39.08,39.34,8241200,31.3178594463191,31.8674333147679,30.6819239699712,30.8860514068236,10496932.8623332,0.0,1.0
2009-11-17,40.5,40.59,39.59,39.75,4643600,31.796773817396,31.8674333147679,31.0823277884125,31.2079446726294,5914618.91951784,0.0,1.0
2009-11-18,40.45,40.62,39.89,40.24,4700800,31.7575185410782,31.8909864805586,31.3178594463191,31.5926463805435,5987475.36757462,0.0,1.0
2009-11-19,38.34,40.18,38.22,40.1,7250400,30.1009458804682,31.5455400489622,30.0067332173055,31.4827316068538,9234936.90543376,0.0,1.0
2009-11-20,37.7,38.62,37.58,38.01,7332800,29.5984783436007,30.3207754278477,29.504265680438,29.8418610567709,9339890.94948757,0.0,1.0
2009-11-23,38.02,39.0,37.72,38.37,4880700,29.8497121120344,30.6191155278628,29.6141804541278,30.1244990462588,6216616.53899793,0.0,1.0
2009-11-24,38.05,38.13,37.4,37.82,4399700,29.8732652778251,29.9360737199335,29.362946685694,29.6926910067633,5603960.04397508,0.0,1.0
2009-11-25,38.76,38.99,38.11,38.25,4181600,30.4306902015375,30.6112644725992,29.9203716094064,30.0302863830962,5326162.99290546,0.0,1.0
2009-11-27,37.24,38.07,37.01,37.39,2667200,29.2373298014772,29.8889673883522,29.0567555304154,29.3550956304305,3397250.31917865,0.0,1.0
2009-11-30,38.36,38.46,37.11,37.5,4954200,30.1166479909953,30.1951585436308,29.135266083051,29.4414572383296,6310234.52732262,0.0,1.0
2009-12-01,38.09,38.94,37.43,38.71,6517100,29.9046694988793,30.5720091962814,29.3864998514847,30.3914349252197,8300922.33620247,0.0,1.0
2009-12-02,38.35,38.77,37.62,37.97,5262600,30.1087969357317,30.438541256801,29.5356699014922,29.8104568357166,6703047.9640483,0.0,1.0
2009-12-03,36.92,39.0,36.64,38.63,9544600,28.9860960330434,30.6191155278628,28.7662664856639,30.3286264831113,12157091.8552912,0.0,1.0
2009-12-04,37.92,38.28,37.05,37.88,11964300,29.7712015593989,30.0538395488868,29.0881597514696,29.7397973383447,15239097.9280703,0.0,1.0
2009-12-07,37.47,38.63,37.18,38.48,6072400,29.4179040725389,30.3286264831113,29.1902234698958,30.2108606541579,7734501.66398489,0.0,1.0
2009-12-08,37.6,37.73,36.98,37.01,5558700,29.5199677909651,29.6220315093913,29.0332023646247,29.0567555304154,7080194.71701351,0.0,1.0
2009-12-09,38.61,38.78,37.485,37.6,6277800,30.3129243725841,30.4463923120646,29.4296806554343,29.5199677909651,7996122.5456433,0.0,1.0
2009-12-10,38.72,39.37,38.43,38.69,5014200,30.3992859804832,30.9096045726143,30.1716053778402,30.3757328146926,6386657.37493463,0.0,1.0
2009-12-11,40.4,40.481,38.84,38.9,6688000,31.7182632647604,31.7818568123952,30.4934986436459,30.5406049752272,8518600.08048398,0.0,1.0
2009-12-14,41.05,41.21,40.15,40.56,4888300,32.2285818568915,32.3541987411083,31.5219868831715,31.8438801489773,6226296.76636211,0.0,1.0
2009-12-15,40.09,41.0,39.84,40.48,5892600,31.4748805515902,32.1893265805737,31.2786041700014,31.7810717068688,7505487.86397427,0.0,1.0
2009-12-16,40.2,40.78,40.05,40.35,4677500,31.5612421594893,32.0166033647755,31.443476330536,31.6790079884426,5957797.82841863,0.0,1.0
2009-12-17,38.55,40.1,38.46,39.9,6825000,30.2658180410028,31.4827316068538,30.1951585436308,31.3257105015827,8693098.91586471,0.0,1.0
2009-12-18,39.5,39.51,38.585,38.79,9309700,31.0116682910405,31.0195193463041,30.2932967344253,30.4542433673281,11857896.4068902,0.0,1.0
2009-12-21,39.16,39.96,39.14,39.8,4021600,30.7447324120796,31.372816833164,30.7290303015525,31.2471999489471,5122368.73260682,0.0,1.0
2009-12-22,38.57,39.23,38.5,39.12,3350500,30.2815201515299,30.7996897989245,30.226562764685,30.7133281910254,4267579.18206663,0.0,1.0
2009-12-23,38.23,38.85,37.96,38.63,3078800,30.0145842725691,30.5013496989095,29.8026057804531,30.3286264831113,3921511.05379696,0.0,1.0
2009-12-24,38.89,39.19,38.12,38.25,1615800,30.5327539199637,30.7682855778703,29.92822266467,30.0302863830962,2058067.28619109,0.0,1.0
2009-12-28,38.54,39.23,38.38,39.12,1893500,30.2579669857393,30.7996897989245,30.1323501015224,30.7133281910254,2411777.69922195,0.0,1.0
2009-12-29,38.51,39.05,38.46,38.72,2160700,30.2344138199486,30.6583708041805,30.1951585436308,30.3992859804832,2752114.11392071,0.0,1.0
2009-12-30,38.25,38.39,37.91,38.26,1780500,30.0302863830962,30.1402011567859,29.7633505041353,30.0381374383597,2267848.00288602,0.0,1.0
2009-12-31,38.34,38.87,38.32,38.36,2714300,30.1009458804682,30.5170518094366,30.0852437699411,30.1166479909953,3457242.25455407,0.0,1.0
2010-01-04,39.05,39.14,38.55,38.66,4447400,30.6583708041805,30.7290303015525,30.2658180410028,30.3521796489019,5664716.20782663,0.0,1.0
2010-01-05,40.59,40.63,39.62,39.63,8029400,31.8674333147679,31.8988375358222,31.1058809542032,31.1137320094667,10227160.2102629,0.0,1.0
2010-01-06,40.81,40.97,40.2,40.35,5819000,32.0401565305661,32.165773414783,31.5612421594893,31.6790079884426,7411742.50423689,0.0,1.0
2010-01-07,42.83,43.11,40.59,40.69,7885800,33.6260696938042,33.8458992411837,31.8674333147679,31.9459438674035,10044254.8616448,0.0,1.0
2010-01-08,42.46,43.19,42.01,42.43,6929600,33.3355806490526,33.9087076832921,32.9822831621927,33.312027483262,8826329.41353497,0.0,1.0
2010-01-11,41.7,42.99,41.68,42.81,5299100,32.7389004490225,33.751686578021,32.7231983384954,33.6103675832771,6749538.52967892,0.0,1.0
2010-01-12,41.86,42.2,41.32,41.48,6491900,32.8645173332394,33.1314532122002,32.4405603490074,32.5661772332243,8268824.74020543,0.0,1.0
2010-01-13,42.12,42.24,40.72,41.52,6079100,33.0686447700918,33.1628574332544,31.9694970331942,32.5975814542785,7743035.54863489,0.0,1.0
2010-01-14,41.67,42.1,41.29,41.81,4302700,32.7153472832318,33.0529426595647,32.4170071832168,32.8252620569216,5480409.77366903,0.0,1.0
2010-01-15,41.13,42.11,40.9,41.32,7222400,32.2913902989999,33.0607937148282,32.1108160279381,32.4405603490074,9199272.9098815,0.0,1.0
2010-01-19,43.01,43.09,40.81,40.97,7769600,33.7673886885481,33.8301971306566,32.0401565305661,32.165773414783,9896249.28010293,0.0,1.0
2010-01-20,43.02,43.6,42.32,42.71,7280300,33.7752397438117,34.2306009490979,33.2256658753629,33.5318570306415,9273020.95782708,0.0,1.0
2010-01-21,42.7,43.54,41.45,42.86,11787800,33.524005975378,34.1834946175165,32.5426240674336,33.6496228595948,15014287.3846784,0.0,1.0
2010-01-22,37.53,40.88,37.31,40.79,22018900,29.4650104041202,32.095113917411,29.2922871883221,32.024454420039,28045783.9880635,0.0,1.0
2010-01-25,36.11,38.35,35.65,38.32,17531700,28.3501605566955,30.1087969357317,27.989012014572,30.0852437699411,22330373.9579876,0.0,1.0
2010-01-26,35.21,36.7,35.15,35.96,13500900,27.6435655829756,28.8133728172452,27.5964592513943,28.2323947277422,17196287.0554136,0.0,1.0
2010-01-27,36.55,36.86,34.65,35.31,11448100,28.6956069882919,28.9389897014621,27.2039064882165,27.7220761356111,14581606.6957818,0.0,1.0
2010-01-28,36.74,37.23,35.76,36.51,10454200,28.8447770382994,29.2294787462136,28.0753736224711,28.6642027672377,13315662.2250891,0.0,1.0
2010-01-29,36.86,37.9,36.7,37.75,8555700,28.9389897014621,29.7554994488718,28.8133728172452,29.6377336199184,10897515.9552328,0.0,1.0
2010-02-01,36.78,37.36,36.47,36.85,8417200,28.8761812593537,29.3315424646398,28.6327985461835,28.9311386461985,10721106.5486617,0.0,1.0
2010-02-02,37.43,38.44,36.92,37.47,9958800,29.3864998514847,30.1794564331037,28.9860960330434,29.4179040725389,12684664.2466393,0.0,1.0
2010-02-03,36.55,37.34,36.38,37.15,5430300,28.6956069882919,29.3158403541127,28.5621390488115,29.1666703041052,6916649.82312383,0.0,1.0
2010-02-04,34.95,36.34,34.85,36.18,9094100,27.4394381461232,28.5307348277573,27.3609275934876,28.4051179435404,11583283.6411378,0.0,1.0
2010-02-05,35.36,35.54,34.03,35.11,8869700,27.7613314119289,27.9026504066729,26.7171410618762,27.56505503034,11297462.1910689,0.0,1.0
2010-02-08,34.63,35.76,34.6,35.41,4895000,27.1882043776894,28.0753736224711,27.1646512118988,27.8005866882467,6234830.65101213,0.0,1.0
2010-02-09,35.28,36.1143,34.86,35.17,5409000,27.6985229698205,28.3535365104588,27.3687786487512,27.6121613619214,6889519.71222156,0.0,1.0
2010-02-10,35.56,36.01,34.97,35.23,4672500,27.9576077935178,28.3114020428733,27.4937442221405,27.6981586773237,5943072.85613057,0.05,1.0
2010-02-11,35.64,35.87,34.83,35.5,4801100,28.0205045489588,28.2013327208516,27.3836749001188,27.910435226937,6106642.5017803,0.0,1.0
2010-02-12,35.14,35.38,34.68,35.1,7013900,27.6273998274526,27.8160900937756,27.2657434836669,27.5959514497321,8921159.70157608,0.0,1.0
2010-02-16,36.74,36.91,35.95,36.19,8239700,28.8853349362723,29.0189905415844,28.2642294762926,28.4529197426155,10480286.2306386,0.0,1.0
2010-02-17,36.85,37.29,36.45,36.98,6431600,28.9718179750037,29.3177501299291,28.6573341977987,29.0740252025953,8180517.36361462,0.0,1.0
2010-02-18,37.33,37.54,36.61,36.61,5329000,29.3491985076496,29.5143024906821,28.7831277086807,28.7831277086807,6778092.08139535,0.0,1.0
2010-02-19,37.79,37.85,36.86,37.27,6076100,29.7108548514352,29.758027418016,28.9796800694338,29.3020259410688,7728347.77552381,0.0,1.0
2010-02-22,38.28,38.53,37.68,37.9,6873200,30.0960974785113,30.2926498392643,29.6243718127039,29.7973378901666,8742199.75489708,0.0,1.0
2010-02-23,37.03,38.37,36.83,38.1,7199000,29.1133356747459,30.1668563283824,28.9560937861434,29.954579778769,9156593.14955248,0.0,1.0
2010-02-24,37.64,37.69,36.91,37.2,4333100,29.5929234349834,29.632233907134,29.0189905415844,29.246991280058,5511381.27188857,0.0,1.0
2010-02-25,37.37,37.43,36.4,37.03,5267200,29.3806468853701,29.4278194519508,28.6180237256481,29.1133356747459,6699487.07283272,0.0,1.0
2010-02-26,37.75,37.92,37.04,37.35,3824400,29.6794064737147,29.8130620790268,29.121197769176,29.3649226965098,4864352.66580755,0.0,1.0
2010-03-01,37.38,38.065,37.23,37.94,4418400,29.3885089798002,29.9270624482636,29.2705775633483,29.8287862678871,5619876.53451628,0.0,1.0
2010-03-02,37.98,38.33,37.47,37.52,3617600,29.8602346456076,30.1354079506619,29.4592678296713,29.4985783018219,4601318.43003487,0.0,1.0
2010-03-03,37.76,38.76,37.46,38.04,5416800,29.6872685681449,30.4734780111572,29.4514057352412,29.9074072121883,6889767.15828529,0.0,1.0
2010-03-04,36.84,37.55,36.58,37.48,9498300,28.9639558805735,29.5221645851123,28.7595414253903,29.4671299241014,12081131.9228218,0.0,1.0
2010-03-05,37.94,38.05,36.15,36.5,10041300,29.8287862678871,29.9152693066184,28.421471364895,28.6966446699493,12771787.5805808,0.0,1.0
2010-03-08,37.85,38.26,37.56,38.06,4008100,29.758027418016,30.080373289651,29.5300266795424,29.9231314010486,5098005.41779709,0.0,1.0
2010-03-09,38.66,39.13,37.5,37.68,6799200,30.3948570668559,30.7643755050717,29.4828541129617,29.6243718127039,8648077.25273473,0.0,1.0
2010-03-10,39.09,39.66,38.74,38.93,5789000,30.7329271273512,31.1810665098682,30.4577538222969,30.6071336164693,7363177.90564792,0.0,1.0
2010-03-11,39.81,39.85,38.75,38.99,4837100,31.2989979263201,31.3304463040406,30.465615916727,30.65430618305,6152431.82715659,0.0,1.0
2010-03-12,39.89,40.75,39.46,39.88,6531300,31.3618946817611,32.0380348027517,31.0238246212658,31.354032587331,8307328.35639285,0.0,1.0
2010-03-15,39.98,40.43,38.95,39.9,7799500,31.4326535316322,31.7864477809877,30.6228578053295,31.3697567761912,9920384.53534304,0.0,1.0
2010-03-16,40.39,40.42,39.27,40.26,7872500,31.7549994032672,31.7785856865576,30.8744448270934,31.6527921756756,10013235.1118005,0.0,1.0
2010-03-17,40.25,40.91,39.955,40.61,5605800,31.6449300812455,32.1638283136336,31.4129982955569,31.9279654807299,7130161.11651081,0.0,1.0
2010-03-18,40.84,40.92,40.03,40.2,5476600,32.1087936526228,32.1716904080638,31.4719640037828,31.6056196090949,6965828.31543813,0.0,1.0
2010-03-19,39.77,41.23,39.75,40.94,7784600,31.2675495485996,32.4154153353976,31.2518253597394,32.187414596924,9901432.84234009,0.0,1.0
2010-03-22,40.61,40.69,39.33,39.37,6350100,31.9279654807299,31.9908622361709,30.9216173936742,30.9530657713947,8076855.41866555,0.0,1.0
2010-03-23,40.91,41.12,40.3,40.59,4431200,32.1638283136336,32.3289322966662,31.6842405533961,31.9122412918697,5636157.18353896,0.0,1.0
2010-03-24,41.26,41.63,40.66,40.79,5131100,32.4390016186879,32.7298991126025,31.9672759528806,32.0694831804722,6526377.98439628,0.0,1.0
2010-03-25,42.05,42.79,41.56,41.56,6346700,33.0601070786677,33.6419020664968,32.6748644515916,32.6748644515916,8072530.87126888,0.0,1.0
2010-03-26,41.92,42.83,41.63,42.29,4469800,32.9578998510761,33.6733504442173,32.7298991126025,33.2487973449906,5685253.51574797,0.0,1.0
2010-03-29,42.65,42.75,41.79,42.34,4870100,33.5318327444751,33.6104536887763,32.8556926234845,33.2881078171412,6194405.37541818,0.0,1.0
2010-03-30,41.92,43.0,41.88,42.65,4641700,32.9578998510761,33.8070060495294,32.9264514733556,33.5318327444751,5903897.54441974,0.0,1.0
2010-03-31,41.41,41.83,41.14,41.54,5263600,32.5569330351398,32.887141001205,32.3446564855265,32.6591402627314,6694908.1402951,0.0,1.0
2010-04-01,41.57,41.86,41.19,41.78,3969600,32.6827265460218,32.9107272844953,32.3839669576771,32.8478305290543,5049036.27815856,0.0,1.0
2010-04-05,43.15,43.21,41.62,41.86,5690200,33.9249374659812,33.972110032562,32.7220370181724,32.9107272844953,7237511.64600411,0.0,1.0
2010-04-06,43.26,43.38,42.7,42.93,5765000,34.0114205047126,34.105765637874,33.5711432166257,33.7519713885185,7332651.68873038,0.0,1.0
2010-04-07,43.15,43.675,42.74,43.02,6164700,33.9249374659812,34.3376974235627,33.6025915943462,33.8227302383896,7841040.39297767,0.0,1.0
2010-04-08,43.99,44.155,42.77,42.77,5279600,34.5853533981116,34.7150779562086,33.6261778776365,33.6261778776365,6715258.95157345,0.0,1.0
2010-04-09,43.86,44.42,43.44,44.09,3445300,34.48314617052,34.9234234586068,34.1529382044548,34.6639743424128,4382165.63108114,0.0,1.0
2010-04-12,45.18,45.35,43.91,43.91,7029300,35.5209426352962,35.6545982406083,34.5224566426706,34.5224566426706,8940747.35743149,0.0,1.0
2010-04-13,44.95,45.2,44.51,45.14,4524600,35.3401144634034,35.5366668241564,34.994182308478,35.4894942575757,5754955.04437632,0.0,1.0
2010-04-14,46.06,46.395,44.27,45.61,9193800,36.212806945147,36.4761871085562,34.805492042155,35.8590126957915,11693830.5456808,0.0,1.0
2010-04-15,45.15,46.31,45.03,46.26,8515100,35.4973563520058,36.4093593059001,35.4030112188444,36.3700488337495,10830574.5697672,0.0,1.0
2010-04-16,43.49,45.47,42.82,45.07,11226500,34.1922486766054,35.7489433737698,33.6654883497871,35.4344595965648,14279273.9260246,0.0,1.0
2010-04-19,43.81,43.82,42.7,43.1,5967800,34.4438356983693,34.4516977927995,33.5711432166257,33.8856269938306,7590598.22168348,0.0,1.0
2010-04-20,44.58,44.6,43.71,44.14,4244500,35.0492169694888,35.0649411583491,34.3652147540681,34.7032848145634,5398688.65443472,0.0,1.0
2010-04-21,44.74,45.06,44.1,44.58,5103100,35.1750104803708,35.4265975021347,34.6718364368429,35.0492169694888,6490764.06465916,0.0,1.0
2010-04-22,45.55,45.85,44.02,44.11,6261000,35.8118401292108,36.0477029621144,34.6089396814019,34.679698531273,7963526.83835922,0.0,1.0
2010-04-23,46.73,47.73,45.2,47.73,10853300,36.7395672719653,37.5257767149776,35.5366668241564,37.5257767149776,13804591.2529571,0.0,1.0
2010-04-26,45.24,46.84,45.14,46.57,7297000,35.5681152018769,36.8260503106966,35.4894942575757,36.6137737610833,9281241.86863239,0.0,1.0
2010-04-27,43.29,45.52,43.11,44.93,9433300,34.0350067880029,35.7882538459204,33.8934890882607,35.3243902745431,11998456.7520035,0.0,1.0
2010-04-28,43.87,44.5,43.5,43.81,5385000,34.4910082649501,34.9863202140478,34.2001107710355,34.4438356983693,6849319.92086958,0.0,1.0
2010-04-29,44.87,45.32,44.19,44.37,5672400,35.2772177079624,35.6310119573179,34.742595286714,34.8841129864562,7214871.36845694,0.0,1.0
2010-04-30,43.41,45.11,43.3,44.71,5548900,34.1293519211644,35.4659079742853,34.0428688824331,35.1514241970804,7057788.54390218,0.0,1.0
2010-05-03,46.13,46.36,43.73,43.73,7934900,36.2678416061579,36.4486697780507,34.3809389429283,34.3809389429283,10092603.2757861,0.0,1.0
2010-05-04,44.89,46.0,44.4,45.37,7506300,35.2929418968226,36.1656343785663,34.9076992697466,35.6703224294685,9547455.9186673,0.0,1.0
2010-05-05,44.24,45.5999,43.67,44.14,7756600,34.7819057588646,35.8510719804171,34.3337663763476,34.7032848145634,9865818.92260298,0.0,1.0
2010-05-06,43.12,45.6,40.5,43.93,12246700,33.9013511826908,35.8511506013614,31.8414824419986,34.5381808315308,15576892.5301604,0.0,1.0
2010-05-07,42.14,43.74,40.97,43.05,11128800,33.1701764006894,34.4296040760834,32.2492199130575,33.8864758910697,14138231.4744112,0.05,1.0
2010-05-10,44.2,45.38,43.45,44.11,7256800,34.7916895327592,35.7205174433622,34.2013328099182,34.7208467260183,9219171.71334802,0.0,1.0
2010-05-11,44.78,45.78,43.28,43.41,8386400,35.2482320650895,36.0353743622107,34.0675186194076,34.1698471180334,10654236.2552119,0.0,1.0
2010-05-12,46.61,46.78,44.58,45.35,7920700,36.6887024688214,36.822516659332,35.0908036056652,35.6969031744486,10062602.440458,0.0,1.0
2010-05-13,44.91,46.12,44.9,46.0,6457100,35.3505605637152,36.303002743232,35.342689140744,36.2085456675774,8203218.17746936,0.0,1.0
2010-05-14,42.76,43.46,42.11,43.18,12583000,33.6582046249046,34.2092042328894,33.1465621317758,33.9888043896955,15985673.8051287,0.0,1.0
2010-05-17,42.61,43.79,40.86,43.31,11841200,33.5401332803364,34.4689611909394,32.1626342603742,34.0911328883213,15043277.4903672,0.0,1.0
2010-05-18,41.57,43.21,40.63,43.21,12251600,32.7215052913303,34.0124186586091,31.9815915320363,34.0124186586091,15564657.1716534,0.0,1.0
2010-05-19,42.38,43.22,41.18,41.29,12229400,33.3590905519985,34.0202900815803,32.414519795453,32.5011054481363,15536453.8848002,0.0,1.0
2010-05-20,41.33,43.74,41.29,41.63,15338500,32.5325911400212,34.4296040760834,32.5011054481363,32.7687338291576,19486311.5044081,0.0,1.0
2010-05-21,41.81,42.035,40.26,40.44,12224200,32.9104194426394,33.0875264594917,31.6903488821014,31.8320344955833,15529847.7095013,0.0,1.0
2010-05-24,40.92,42.44,40.86,41.95,5806800,32.2098627982015,33.4063190898258,32.1626342603742,33.0206193642364,7377065.13960276,0.0,1.0
2010-05-25,40.65,40.77,39.08,39.88,8865700,31.9973343779787,32.0917914536333,30.7615209714984,31.3912348091954,11263147.7592093,0.0,1.0
2010-05-26,40.31,41.77,40.01,41.3,6128100,31.7297059969575,32.8789337507545,31.4935633078211,32.5089768711075,7785250.54797818,0.0,1.0
2010-05-27,42.21,42.28,41.07,41.29,4279700,33.2252763614879,33.2803763222864,32.3279341427697,32.5011054481363,5437009.31286732,0.0,1.0
2010-05-28,41.3,42.37,40.8975,42.04,4296500,32.5089768711075,33.3512191290273,32.1921520965162,33.0914621709773,5458352.34075624,0.0,1.0
2010-06-01,40.48,41.6,40.45,40.7,4489400,31.8635201874681,32.7451195602439,31.8399059185545,32.0366914928348,5703416.03598069,0.0,1.0
2010-06-02,41.75,41.81,40.2,40.85,5016200,32.8631909048121,32.9104194426394,31.6431203442742,32.154762837403,6372672.41049724,0.0,1.0
2010-06-03,41.19,41.93,40.77,41.74,5143500,32.4223912184242,33.0048765182939,32.0917914536333,32.8553194818409,6534396.66348881,0.0,1.0
2010-06-04,39.31,40.68,39.03,40.12,7139100,30.9425636998363,32.0209486468924,30.7221638566423,31.5801489605045,9069643.47629297,0.0,1.0
2010-06-07,38.5,40.21,38.36,39.65,5730100,30.304978439168,31.6509917672454,30.1947785175711,31.2101920808575,7279624.05394328,0.0,1.0
2010-06-08,39.01,39.1,37.71,38.79,7268300,30.7064210106999,30.7772638174408,29.6831360244423,30.5332497053332,9233781.52410532,0.0,1.0
2010-06-09,38.02,39.54,37.83,39.33,7365000,29.9271501365499,31.1236064281741,29.7775931000968,30.9583065457787,9356630.97629921,0.0,1.0
2010-06-10,40.07,40.16,38.57,38.87,6751300,31.5407918456484,31.6116346523893,30.3600783999665,30.5962210891029,8576975.24919063,0.0,1.0
2010-06-11,40.26,40.4,39.32,39.37,6717300,31.6903488821014,31.8005488036984,30.9504351228075,30.9897922376635,8533781.02608213,0.0,1.0
2010-06-14,40.46,40.95,40.07,40.75,5784900,31.8477773415257,32.2334770671151,31.5407918456484,32.0760486076909,7349242.97824758,0.0,1.0
2010-06-15,42.53,42.62,40.67,40.71,8835500,33.4771618965667,33.5480047033076,32.0130772239212,32.044562915806,11224781.1257423,0.0,1.0
2010-06-16,42.5,42.84,41.87,42.11,6302100,33.453547627653,33.7211760086743,32.9576479804667,33.1465621317758,8006303.33682762,0.0,1.0
2010-06-17,42.37,42.6,41.87,42.59,5387200,33.3512191290273,33.5322618573652,32.9576479804667,33.524390434394,6843997.60971068,0.0,1.0
2010-06-18,42.64,42.74,42.11,42.49,4783100,33.56374754925,33.6424617789621,33.1465621317758,33.4456762046818,6076537.89853861,0.0,1.0
2010-06-21,43.33,44.19,43.13,43.21,6816800,34.1068757342637,34.7838181097879,33.9494472748394,34.0124186586091,8660187.64959084,0.0,1.0
2010-06-22,43.65,44.78,43.02,43.38,7245400,34.3587612693425,35.2482320650895,33.8628616221561,34.1462328491197,9204688.9444234,0.0,1.0
2010-06-23,43.24,43.92,42.78,43.45,5154800,34.0360329275228,34.5712896895652,33.673947470847,34.2013328099182,6548752.39058075,0.0,1.0
2010-06-24,42.77,43.67,42.5475,42.89,6763400,33.6660760478758,34.3745041152849,33.4909368867663,33.7605331235303,8592347.31094395,0.0,1.0
2010-06-25,43.44,43.59,42.16,43.1,6294300,34.193461386947,34.3115327315152,33.1859192466318,33.9258330059258,7996394.07387919,0.0,1.0
2010-06-28,42.93,43.6,42.65,43.55,3794100,33.7920188154152,34.3194041544864,33.5716189722212,34.2800470396303,4820094.17341166,0.0,1.0
2010-06-29,40.82,42.47,40.52,42.23,7043400,32.1311485684893,33.4299333587394,31.895005879353,33.2410192074303,8948064.44242581,0.0,1.0
2010-06-30,40.3,41.53,40.15,40.82,5451800,31.7218345739863,32.6900195994454,31.6037632294181,32.1311485684893,6926066.63361685,0.0,1.0
2010-07-01,39.58,40.78,38.66,40.25,7863600,31.155092120059,32.0996628766045,30.4309212067074,31.6824774591302,9990061.55400225,0.0,1.0
2010-07-02,39.43,40.12,38.5975,40.02,4247100,31.0370207754908,31.5801489605045,30.3817248131374,31.5014347307923,5395593.67541622,0.0,1.0
2010-07-06,39.57,40.95,39.04,39.92,4988900,31.1472206970878,32.2334770671151,30.7300352796135,31.4227205010802,6337989.99017776,0.0,1.0
2010-07-07,42.09,42.18,39.89,39.89,6920000,33.1308192858333,33.2016620925742,31.3991062321666,31.3991062321666,8791294.82090845,0.0,1.0
2010-07-08,42.78,43.2,41.89,42.65,4933200,33.673947470847,34.0045472356379,32.9733908264091,33.5716189722212,6267227.68937941,0.0,1.0
2010-07-09,43.68,43.81,42.52,42.74,4075800,34.3823755382561,34.4847040368819,33.4692904735955,33.6424617789621,5177971.01604894,0.0,1.0
2010-07-12,43.68,43.77,43.05,43.34,2860600,34.3823755382561,34.453218344997,33.8864758910697,34.1147471572349,3634158.66541773,0.0,1.0
2010-07-13,45.0,45.2,43.93,44.26,5787000,35.4214033704562,35.5788318298804,34.5791611125364,34.8389180705864,7351910.85673368,0.0,1.0
2010-07-14,44.53,44.62,43.84,44.61,4540300,35.0514464908092,35.1222892975501,34.5083183057955,35.1144178745789,5768080.32881077,0.0,1.0
2010-07-15,43.26,44.5,42.27,44.49,9129500,34.0517757734652,35.0278322218955,33.2725048993152,35.0199607989243,11598284.1137982,0.0,1.0
2010-07-16,41.46,42.72,41.28,42.64,7639100,32.6349196386469,33.6267189330197,32.4932340251651,33.56374754925,9704852.63965343,0.0,1.0
2010-07-19,40.99,41.8,40.58,41.61,4799000,32.264962759,32.9025480196682,31.9422344171802,32.7529909832151,6096737.54993346,0.0,1.0
2010-07-20,41.46,41.5,40.02,40.19,7504100,32.6349196386469,32.6664053305318,31.5014347307923,31.635248921303,9533346.16554612,0.0,1.0
2010-07-21,40.09,41.9795,39.97,41.94,5058800,31.5565346915908,33.0438400620014,31.4620776159363,33.0127479412651,6426792.23121556,0.0,1.0
2010-07-22,42.08,42.6,40.96,40.98,6835300,33.1229478628621,33.5322618573652,32.2413484900863,32.2570913360287,8683690.38863519,0.0,1.0
2010-07-23,40.84,40.98,39.6,40.85,10399600,32.1468914144318,32.2570913360287,31.1708349660014,32.154762837403,13211842.4305664,0.0,1.0
2010-07-26,41.45,41.7,40.59,40.72,4338900,32.6270482156757,32.823833789956,31.9501058401515,32.0524343387772,5512218.0778092,0.0,1.0
2010-07-27,41.55,42.19,40.99,41.71,6534000,32.7057624453879,33.2095335155455,32.264962759,32.8317052129273,8300913.34679417,0.0,1.0
2010-07-28,41.77,42.0,41.1593,41.43,4991900,32.8789337507545,33.0599764790924,32.3982259499026,32.6113053697333,6341801.24515793,0.0,1.0
2010-07-29,42.42,42.76,41.68,41.68,6660500,33.3905762438833,33.6582046249046,32.8080909440136,32.8080909440136,8461621.26512438,0.0,1.0
2010-07-30,42.33,42.5125,41.67,41.94,4535800,33.3197334371424,33.4633869063671,32.8002195210424,33.0127479412651,5762363.44634054,0.0,1.0
2010-08-02,42.78,43.36,42.42,43.09,5763000,33.673947470847,34.1304900031773,33.3905762438833,33.9179615829546,7321420.81689239,0.0,1.0
2010-08-03,41.93,42.54,41.65,42.39,4761000,33.0048765182939,33.4850333195379,32.7844766751,33.3669619749697,6048461.65351808,0.0,1.0
2010-08-04,41.64,42.22,41.23,42.18,4278200,32.7766052521288,33.2331477844591,32.453876910309,33.2016620925742,5435103.68537723,0.0,1.0
2010-08-05,41.17,41.7,41.06,41.21,3820700,32.4066483724818,32.823833789956,32.3200627197984,32.4381340643666,4853887.30090244,0.0,1.0
2010-08-06,40.92,40.92,39.98,40.66,4626800,32.2098627982015,32.2098627982015,31.4699490389075,32.0052058009499,5877971.51407213,0.0,1.0
2010-08-09,41.27,41.41,40.56,41.04,2575800,32.52471971705,32.6350531495769,31.965171594949,32.3434576493271,3268383.76855479,0.05,1.0
2010-08-10,41.48,42.04,40.46,40.68,4811600,32.6902198658404,33.1315535959482,31.8863620002869,32.0597431085436,6105347.98539414,0.0,1.0
2010-08-11,39.86,40.9599,39.84,40.7,4647900,31.4135044323143,32.2803311640028,31.3977425133819,32.075505027476,5897632.1600535,0.0,1.0
2010-08-12,38.61,39.59,38.5,39.41,8205900,30.428384499038,31.2007185267266,30.3416939449097,31.0588612563348,10412310.8806521,0.0,1.0
2010-08-13,38.82,39.38,38.53,38.59,4497600,30.5938846478284,31.0352183779362,30.3653368233083,30.4126225801056,5706919.34057459,0.0,1.0
2010-08-16,38.93,39.5,38.53,38.62,4182400,30.6805752019567,31.1297898915307,30.3653368233083,30.4362654585042,5306968.03851369,0.0,1.0
2010-08-17,39.12,39.87,39.0,39.29,4545200,30.8303134318147,31.4213853917805,30.7357419182202,30.9642897427403,5767318.07781476,0.0,1.0
2010-08-18,39.06,39.32,38.59,39.22,3997900,30.7830276750175,30.987932621139,30.4126225801056,30.9091230264768,5072859.48765633,0.0,1.0
2010-08-19,37.61,38.888,37.44,38.83,6318500,29.640288552417,30.6474751721987,29.5063122414914,30.6017656072946,8017424.81621765,0.0,1.0
2010-08-20,37.78,38.0,37.3,37.41,4155700,29.7742648633426,29.9476459715992,29.3959788089645,29.4826693630928,5273088.91489367,0.0,1.0
2010-08-23,37.88,38.43,37.8101,37.97,4011100,29.8530744580047,30.2865272286462,29.7979865513359,29.9240030932006,5089608.71731117,0.0,1.0
2010-08-24,37.33,37.65,36.95,37.26,4863600,29.4196216873631,29.6718123902818,29.1201452276471,29.3644549710996,6171329.79918591,0.0,1.0
2010-08-25,37.12,37.37,36.69,37.03,5042800,29.2541215385727,29.4511455252279,28.9152402815256,29.1831929033768,6398713.28056063,0.0,1.0
2010-08-26,37.21,38.0,37.1,37.65,4361000,29.3250501737686,29.9476459715992,29.2383596196403,29.6718123902818,5533590.19126773,0.0,1.0
2010-08-27,38.21,38.45,36.91,37.5,5424600,30.1131461203896,30.3022891475787,29.0886213897823,29.5535979982887,6883172.05951639,0.0,1.0
2010-08-30,37.64,38.635,37.62,38.05,4818000,29.6639314308156,30.4480868977035,29.6481695118832,29.9870507689302,6113468.82401467,0.0,1.0
2010-08-31,37.87,38.42,37.41,37.63,3733200,29.8451934985385,30.27864626918,29.4826693630928,29.6560504713494,4736986.67783551,0.0,1.0
2010-09-01,39.03,39.05,38.17,38.25,4939000,30.7593847966189,30.7751467155513,30.0816222825248,30.1446699582545,6267003.42918397,0.0,1.0
2010-09-02,39.52,39.53,38.91,39.15,3483800,31.1455518104632,31.1534327699294,30.6648132830243,30.8539563102134,4420527.7478419,0.0,1.0
2010-09-03,40.69,40.77,39.96,39.98,4110900,32.0676240680098,32.1306717437394,31.4923140269764,31.5080759459088,5216243.04454999,0.0,1.0
2010-09-07,38.85,40.38,38.81,40.28,4752500,30.6175275262271,31.8233143245572,30.5860036883622,31.7445047298951,6030357.11625771,0.0,1.0
2010-09-08,39.08,39.93,38.96,39.01,6960400,30.7987895939499,31.4686711485778,30.7042180803554,30.7436228776864,8831919.55223572,0.0,1.0
2010-09-09,39.4,40.06,38.97,39.89,3867200,31.0509802968686,31.5711236216385,30.7120990398216,31.4371473107129,4907016.73645279,0.0,1.0
2010-09-10,38.89,39.61,38.515,39.5,3900500,30.6490513640919,31.2164804456591,30.353515384109,31.1297898915307,4949270.47490021,0.0,1.0
2010-09-13,39.45,40.16,39.2,39.6,4755000,31.0903850941997,31.6499332163006,30.8933611075444,31.2085994861928,6033529.31884386,0.0,1.0
2010-09-14,38.6,39.36,38.48,39.19,4452900,30.4205035395718,31.0194564590038,30.3259320259773,30.8854801480782,5650200.35833435,0.0,1.0
2010-09-15,39.09,39.24,38.05,38.25,4263400,30.8066705534161,30.9248849454093,29.9870507689302,30.1446699582545,5409747.40230472,0.0,1.0
2010-09-16,39.51,39.73,38.87,38.88,4489600,31.1376708509969,31.3110519592536,30.6332894451595,30.6411704046257,5696768.29229894,0.0,1.0
2010-09-17,38.67,39.73,38.64,39.66,7636300,30.4756702558353,31.3110519592536,30.4520273774367,31.2558852429901,9689556.24342531,0.0,1.0
2010-09-20,39.33,39.48,38.8,38.9,4588400,30.9958135806052,31.1140279725983,30.578122728896,30.6569323235581,5822133.73850329,0.0,1.0
2010-09-21,38.33,39.42,38.26,39.3,4835600,30.2077176339841,31.0667422158011,30.1525509177207,30.9721707022065,6135801.13022112,0.0,1.0
2010-09-22,37.89,38.72,37.6,38.37,6654100,29.8609554174709,30.5150750531663,29.6324075929508,30.239241471849,8443261.29138147,0.0,1.0
2010-09-23,37.67,38.41,37.4,37.55,5994600,29.6875743092143,30.2707653097138,29.4747884036266,29.5930027956197,7606434.24915696,0.0,1.0
2010-09-24,39.35,39.4,38.07,38.35,5365300,31.0115754995376,31.0509802968686,30.0028126878627,30.2234795529166,6807927.41417307,0.0,1.0
2010-09-27,38.77,39.38,38.73,39.38,3660600,30.5544798504974,31.0352183779362,30.5229560126325,31.0352183779362,4644865.91473393,0.0,1.0
2010-09-28,39.15,39.21,38.4,38.86,3547400,30.8539563102134,30.9012420670106,30.2628843502476,30.6254084856933,4501228.58163338,0.0,1.0
2010-09-29,38.93,39.23,38.69,38.89,2860300,30.6805752019567,30.9170039859431,30.4914321747677,30.6490513640919,3629380.42285786,0.0,1.0
2010-09-30,39.55,39.91,38.8,39.21,5612100,31.1691946888618,31.4529092296454,30.578122728896,30.9012420670106,7121087.2534771,0.0,1.0
2010-10-01,39.3,40.03,38.72,39.93,4673700,30.9721707022065,31.5474807432399,30.5150750531663,31.4686711485778,5930369.2907425,0.0,1.0
2010-10-04,38.57,39.47,38.43,39.23,4842900,30.3968606611732,31.1061470131321,30.2865272286462,30.9170039859431,6145063.96177264,0.0,1.0
2010-10-05,40.39,40.61,38.74,38.94,6730800,31.8311952840235,32.0045763922801,30.5308369720988,30.688456161423,8540584.46672433,0.0,1.0
2010-10-06,40.16,40.63,39.95,40.3,3750800,31.6499332163006,32.0203383112125,31.4844330675102,31.7602666488276,4759318.98404197,0.0,1.0
2010-10-07,39.27,40.63,39.23,40.46,5375500,30.9485278238079,32.0203383112125,30.9170039859431,31.8863620002869,6820870.00072454,0.0,1.0
2010-10-08,39.36,39.8,39.205,39.41,3405100,31.0194564590038,31.366218675517,30.8973015872775,31.0588612563348,4320666.81043012,0.0,1.0
2010-10-11,39.68,39.86,39.26,39.47,2491400,31.2716471619225,31.4135044323143,30.9406468643417,31.1061470131321,3161290.20924661,0.0,1.0
2010-10-12,40.57,40.69,39.484,39.56,3960700,31.9730525544152,32.0676240680098,31.1171803563848,31.177075648328,5025657.11317454,0.0,1.0
2010-10-13,40.43,41.149,39.91,40.86,6419700,31.8627191218883,32.4293601075088,31.4529092296454,32.2016003789353,8145835.57690472,0.0,1.0
2010-10-14,39.89,40.41,39.2,40.18,7168400,31.4371473107129,31.8469572029559,30.8933611075444,31.665695135233,9095846.80740282,0.0,1.0
2010-10-15,36.86,40.25,36.5,40.24,18952900,29.0492165924512,31.7208618514965,28.7655020516676,31.7129808920303,24048975.3579634,0.0,1.0
2010-10-18,37.23,37.24,36.1,36.86,10499300,29.340812092701,29.3486930521672,28.4502636730192,29.0492165924512,13322362.6450762,0.0,1.0
2010-10-19,38.76,40.15,37.71,38.25,17154400,30.5465988910312,31.6420522568344,29.7190981470791,30.1446699582545,21766892.8174921,0.0,1.0
2010-10-20,38.75,38.89,37.21,38.79,11237900,30.538717931565,30.6490513640919,29.3250501737686,30.5702417694298,14259558.1771263,0.0,1.0
2010-10-21,39.3,39.76,38.75,38.89,7073800,30.9721707022065,31.3346948376522,30.538717931565,30.6490513640919,8975810.66154316,0.0,1.0
2010-10-22,39.12,39.56,38.89,39.24,2711400,30.8303134318147,31.177075648328,30.6490513640919,30.9248849454093,3440444.03682719,0.0,1.0
2010-10-25,38.24,39.84,38.135,39.45,5967300,30.1367889987882,31.3977425133819,30.054038924393,31.0903850941997,7571793.7969163,0.0,1.0
2010-10-26,37.77,38.41,37.62,38.14,5813400,29.7663839038764,30.2707653097138,29.6481695118832,30.0579794041261,7376513.00571332,0.0,1.0
2010-10-27,37.91,38.43,37.42,37.5,5150700,29.8767173364033,30.2865272286462,29.490550322559,29.5535979982887,6535625.54417857,0.0,1.0
2010-10-28,37.92,38.43,37.55,38.21,3128000,29.8845982958695,30.2865272286462,29.5930027956197,30.1131461203896,3969059.87578204,0.0,1.0
2010-10-29,37.27,37.79,37.08,37.66,5145000,29.3723359305658,29.7821458228088,29.2225977007078,29.679693349748,6528392.92228217,0.0,1.0
2010-11-01,37.31,38.0,36.88,37.41,5018100,29.4038597684307,29.9476459715992,29.0649785113836,29.4826693630928,6367371.91900954,0.0,1.0
2010-11-02,37.365,37.8,37.11,37.66,3822700,29.4472050454948,29.790026782275,29.2462405791065,29.679693349748,4850551.53041944,0.0,1.0
2010-11-03,37.76,37.81,37.16,37.47,4328200,29.7585029444101,29.7979077417412,29.2856453764375,29.52995511989,5491970.89333755,0.0,1.0
2010-11-04,39.3,39.44,37.92,38.3,6998400,30.9721707022065,31.0825041347335,29.8845982958695,30.1840747555855,8880137.03154509,0.0,1.0
2010-11-05,40.36,41.0,39.1,39.44,7910900,31.8075524056248,32.3119338114623,30.8145515128823,31.0825041347335,10037990.9754873,0.0,1.0
2010-11-08,40.08,40.62,39.7799,40.1,4271500,31.5868855405709,32.0124573517463,31.35037794699,31.6026474595034,5420025.33868382,0.0,1.0
2010-11-09,38.73,40.26,38.49,40.26,4980800,30.5623608099636,31.7697042656632,30.3729736012264,31.7697042656632,6311894.07125613,0.05,1.0
2010-11-10,39.66,39.7,38.57,38.9,4972400,31.2962362438202,31.3278007786097,30.4361026708055,30.6965100828191,6301249.21296057,0.0,1.0
2010-11-11,39.51,39.6399,38.93,39.19,3375300,31.1778692383595,31.2803750650885,30.7201834839113,30.9253529600432,4277332.16726445,0.0,1.0
2010-11-12,39.27,39.57,38.7,39.23,4467200,30.9884820296223,31.2252160405438,30.5386874088715,30.9569174948327,5661037.02118442,0.0,1.0
2010-11-15,39.69,40.52,39.38,39.43,4852500,31.3199096449123,31.9748737417951,31.0752845002935,31.1147401687804,6149306.53324173,0.0,1.0
2010-11-16,38.82,39.57,38.66,39.38,5674000,30.63338101324,31.2252160405438,30.5071228740819,31.0752845002935,7190348.32964731,0.0,1.0
2010-11-17,38.27,38.98,38.13,38.78,3965600,30.199368659884,30.7596391523982,30.0888927881206,30.6018164784505,5025386.91153496,0.0,1.0
2010-11-18,38.06,38.9,37.98,38.72,5124600,30.033654852239,30.6965100828191,29.9705257826599,30.5544696762662,6494123.90731592,0.0,1.0
2010-11-19,37.82,38.12,37.5,37.85,4860700,29.8442676435018,30.0810016544232,29.5917513651855,29.8679410445939,6159697.94253025,0.0,1.0
2010-11-22,37.12,37.75,37.0,37.69,5174100,29.291888284685,29.7890297076201,29.1971946803164,29.7416829054358,6556852.53655764,0.0,1.0
2010-11-23,36.55,37.175,36.44,36.81,4925200,28.8420936639341,29.3352895200206,28.7552911932629,29.0472631400661,6241435.24729978,0.0,1.0
2010-11-24,37.7,37.84,36.65,36.81,4737500,29.7495740391332,29.8600499108965,28.921005000908,29.0472631400661,6003573.35419529,0.0,1.0
2010-11-26,37.0,37.57,37.0,37.29,1482000,29.1971946803164,29.6469893010672,29.1971946803164,29.4260375575405,1878057.14214616,0.0,1.0
2010-11-29,37.73,37.88,36.54,36.8,5004500,29.7732474402253,29.8916144456861,28.8342025302368,29.0393720063687,6341927.77859005,0.0,1.0
2010-11-30,37.23,37.67,37.07,37.36,4649300,29.3786907553562,29.725900638041,29.2524326161981,29.4812754934222,5891802.34209185,0.0,1.0
2010-12-01,38.13,38.25,37.52,37.79,4689300,30.0888927881206,30.1835863924892,29.6075336325803,29.8205942424096,5942492.14349932,0.0,1.0
2010-12-02,38.95,39.06,37.8,38.11,4658100,30.735965751306,30.8227682219772,29.828485376107,30.0731105207259,5902954.0984015,0.0,1.0
2010-12-03,38.76,38.84,38.16,38.66,4196100,30.5860342110557,30.6491632806348,30.1125661892128,30.5071228740819,5317486.89214542,0.0,1.0
2010-12-06,38.52,38.79,38.33,38.67,2362500,30.3966470023186,30.6097076121479,30.2467154620683,30.5150140077793,2993866.39562773,0.0,1.0
2010-12-07,38.57,39.36,38.37,38.93,3937400,30.4361026708055,31.0595022328987,30.2782799968578,30.7201834839113,4989650.6015427,0.0,1.0
2010-12-08,40.53,40.58,38.46,38.57,6391700,31.9827648754925,32.0222205439794,30.3493002001343,30.4361026708055,8099850.09140054,0.0,1.0
2010-12-09,41.27,41.4,40.64,40.8,5956200,32.5667087690988,32.6692935071648,32.0695673461637,32.1958254853218,7547964.8785769,0.0,1.0
2010-12-10,42.21,42.4,41.66,41.76,5281300,33.3084753366528,33.4584068769031,32.8744629832968,32.9533743202706,6692701.20432963,0.0,1.0
2010-12-13,42.22,42.69,41.93,42.61,3949500,33.3163664703502,33.6872497541272,33.0875235931261,33.6241206845481,5004984.26646846,0.0,1.0
2010-12-14,42.1,42.76,42.0,42.2,3064600,33.2216728659816,33.7424876900089,33.1427615290078,33.3005842029554,3883599.13483206,0.0,1.0
2010-12-15,41.52,41.905,41.29,41.82,4354200,32.7639871115334,33.0677957588826,32.5824910364936,33.0007211224549,5517838.33220837,0.0,1.0
2010-12-16,40.9,41.85,40.8,41.47,7306300,32.2747368222957,33.024394523547,32.1958254853218,32.7245314430465,9258872.40058196,0.0,1.0
2010-12-17,40.49,41.0,40.08,40.85,5937000,31.951200340703,32.3536481592695,31.6276638591103,32.2352811538088,7523633.77390131,0.0,1.0
2010-12-20,41.05,41.23,40.55,40.8,3809300,32.3931038277564,32.5351442343093,31.9985471428873,32.1958254853218,4827316.51253533,0.0,1.0
2010-12-21,42.18,42.42,41.15,41.32,4063300,33.2848019355607,33.4741891442979,32.4720151647302,32.6061644375857,5149196.75147266,0.0,1.0
2010-12-22,42.54,42.91,42.12,42.26,2631900,33.5688827486664,33.8608546954696,33.2374551333764,33.3479310051397,3335262.20810694,0.0,1.0
2010-12-23,42.36,42.785,42.13,42.21,1779200,33.4268423421136,33.7622155242523,33.2453462670738,33.3084753366528,2254682.36660354,0.0,1.0
2010-12-27,42.59,42.83,42.01,42.08,1332100,33.6083384171534,33.7977256258905,33.1506526627052,33.2058905985868,1688097.11137172,0.0,1.0
2010-12-28,42.78,42.95,42.32,42.39,1412000,33.7582699574036,33.8924192302591,33.395277807324,33.4505157432057,1789349.98968312,0.0,1.0
2010-12-29,42.6,42.9,42.45,42.79,1600800,33.6162295508507,33.8529635617722,33.49786254539,33.766161091101,2028605.8523263,0.0,1.0
2010-12-30,42.47,42.5795,42.06,42.47,2165000,33.5136448127848,33.6000527267711,33.1901083311921,33.5136448127848,2743585.50117843,0.0,1.0
2010-12-31,42.56,42.7,42.26,42.45,1781800,33.5846650160612,33.6951408878246,33.3479310051397,33.49786254539,2257977.20369502,0.0,1.0
2011-01-03,43.69,44.1,43.01,43.01,3847800,34.4763631238655,34.7998996054582,33.9397660324434,33.9397660324434,4876105.44639,0.0,1.0
2011-01-04,43.68,44.1,43.21,43.77,3340000,34.4684719901681,34.7998996054582,34.0975887063911,34.5394921934445,4232598.41752238,0.0,1.0
2011-01-05,45.52,45.52,43.42,43.67,6710900,35.9204405904865,35.9204405904865,34.2633025140361,34.4605808564707,8504354.70663203,0.0,1.0
2011-01-06,45.4,45.85,45.17,45.69,5195400,35.8257469861179,36.1808480025002,35.6442509110781,36.054589863342,6583844.85580713,0.0,1.0
2011-01-07,45.41,45.68,44.2626,45.59,5620300,35.8336381198153,36.0466987296446,34.9282094393776,35.9756785263682,7122297.2712578,0.0,1.0
2011-01-10,45.57,46.11,44.88,44.99,3647000,35.9598962589734,36.3860174786321,35.415408033854,35.5022105045252,4621642.64332459,0.0,1.0
2011-01-11,46.2,46.62,45.75,45.865,3374400,36.4570376819086,36.7884652971986,36.1019366655263,36.1926847030462,4276191.64673279,0.0,1.0
2011-01-12,47.17,47.38,46.58,46.7,5554000,37.2224776505547,37.3881914581997,36.7569007624091,36.8515943667777,7038278.92542494,0.0,1.0
2011-01-13,46.69,47.2,46.23,47.06,4077800,36.8437032330803,37.2461510516468,36.4807110830007,37.1356751798835,5167571.80448287,0.0,1.0
2011-01-14,48.38,48.62,46.66,46.66,5038000,38.177304827938,38.3666920366752,36.8200298319882,36.8200298319882,6384380.48726879,0.0,1.0
2011-01-18,48.01,49.06,47.46,49.06,4903800,37.8853328811348,38.71390191936,37.4513205277788,38.71390191936,6214316.20354679,0.0,1.0
2011-01-19,47.32,47.9,47.05,47.59,4960100,37.3408446560154,37.7985304104636,37.1277840461861,37.5539052658448,6285662.09902778,0.0,1.0
2011-01-20,47.25,47.48,46.25,47.2,5483200,37.2856067201337,37.4671027951735,36.4964933503955,37.2461510516468,6948557.97693376,0.0,1.0
2011-01-21,49.17,49.69,47.6,47.84,8087100,38.8007043900312,39.2110433422951,37.5617963995421,37.7511836082793,10248337.3240555,0.0,1.0
2011-01-24,48.47,49.295,48.28,49.06,4018900,38.2483250312144,38.8993435612485,38.0983934909642,38.71390191936,5092931.0719104,0.0,1.0
2011-01-25,48.21,48.4,47.54,47.73,3958700,38.0431555550825,38.1930870953328,37.5144495973578,37.6643811376081,5016642.92079217,0.0,1.0
2011-01-26,48.28,49.14,48.24,48.47,2959200,38.0983934909642,38.7770309889391,38.0668289561746,38.2483250312144,3750031.50812342,0.0,1.0
2011-01-27,48.4,48.89,47.71,48.54,3692000,38.1930870953328,38.5797526465045,37.6485988702134,38.3035629670961,4678668.66990797,0.0,1.0
2011-01-28,48.24,49.05,47.98,48.67,5726300,38.0668289561746,38.7060107856626,37.8616594800427,38.4061477051621,7256625.24498756,0.0,1.0
2011-01-31,48.16,48.6,47.97,48.5,4013400,38.0036998865956,38.3509097692804,37.8537683463453,38.2719984323066,5085961.22421686,0.0,1.0
2011-02-01,49.86,50.0,48.31,48.54,5156100,39.3451926151507,39.455668486914,38.1220668920563,38.3035629670961,6534042.12592429,0.0,1.0
2011-02-02,49.46,49.915,48.97,48.97,3822200,39.0295472672553,39.3885938504863,38.6428817160836,38.6428817160836,4843663.97348924,0.0,1.0
2011-02-03,49.05,49.46,48.54,49.39,2695900,38.7060107856626,39.0295472672553,38.3035629670961,38.9743093313737,3416365.89035886,0.0,1.0
2011-02-04,48.76,49.19,48.44,49.19,3043300,38.4771679084385,38.816486657426,38.2246516301223,38.816486657426,3856606.8155826,0.0,1.0
2011-02-07,49.53,49.95,48.82,48.99,2648700,39.084785203137,39.4162128184271,38.5245147106228,38.6586639834784,3356551.92469807,0.0,1.0
2011-02-08,51.58,51.705,49.45,49.62,7630700,40.7024676111005,40.8011067823178,39.021656133558,39.1558054064135,9669966.68999642,0.0,1.0
2011-02-09,51.03,51.625,50.44,51.26,4817200,40.3079109262314,40.777893426743,39.8418778584971,40.4895848339921,6098597.28155808,0.05,1.0
2011-02-10,51.7,51.785,50.77,50.78,3821000,40.8371349184041,40.90427527562,40.1025404218061,40.1104392873609,4837403.51507794,0.0,1.0
2011-02-11,52.06,52.4,51.52,51.55,4225500,41.1214940783775,41.3900555072413,40.6949553384174,40.7186519350818,5349502.36926507,0.0,1.0
2011-02-14,52.76,52.92,51.96,51.96,3811600,41.6744146672147,41.8007965160918,41.0425054228293,41.0425054228293,4825503.07198929,0.0,1.0
2011-02-15,52.11,52.9,51.83,52.69,4099500,41.1609884061516,41.7849987849821,40.9398201706167,41.619122608331,5189985.7916938,0.0,1.0
2011-02-16,52.11,52.4,51.74,52.39,3722300,41.1609884061516,41.3900555072413,40.8687303806234,41.3821566416865,4712448.86264711,0.0,1.0
2011-02-17,52.13,52.4,51.77,51.99,2667400,41.1767861372612,41.3900555072413,40.8924269772878,41.0662020194938,3376940.6270921,0.0,1.0
2011-02-18,52.69,52.98,51.67,52.3,3793500,41.619122608331,41.8481897094207,40.8134383217397,41.3110668516931,4802588.38902072,0.0,1.0
2011-02-22,50.73,52.39,50.45,51.91,6293500,40.0709449595868,41.3821566416865,39.849776724052,41.0030110950553,7967599.84876813,0.0,1.0
2011-02-23,50.34,51.11,49.39,50.8,4699400,39.762889202949,40.3711018506699,39.0124969752414,40.1262370184706,5949461.94157478,0.0,1.0
2011-02-24,50.63,51.29,49.94,50.36,4408900,39.9919563040387,40.5132814306566,39.4469345807563,39.7786869340586,5581687.60995214,0.0,1.0
2011-02-25,49.99,51.03,49.98,50.86,4677600,39.4864289085304,40.3079109262314,39.4785300429756,40.1736302117995,5921863.04164579,0.0,1.0
2011-02-28,49.77,50.5,49.57,50.25,4721900,39.3126538663244,39.8892710518261,39.1546765552281,39.6917994129556,5977947.04471252,0.0,1.0
2011-03-01,48.26,49.88,48.19,49.88,6300500,38.119925167547,39.3995413874274,38.0646331086633,39.3995413874274,7976461.88085542,0.0,1.0
2011-03-02,47.91,49.0,47.79,48.13,3917900,37.8434648731284,38.7044412186035,37.7486784864706,38.0172399153344,4960079.35925775,0.0,1.0
2011-03-03,48.97,49.14,48.14,48.37,5016000,38.680744621939,38.8150253363709,38.0251387808892,38.20681268865,6350278.99283721,0.0,1.0
2011-03-04,48.53,49.99,48.0,49.73,5940400,38.3331945375271,39.4864289085304,37.9145546631218,39.2810584041051,7520573.6301934,0.0,1.0
2011-03-07,48.3,48.76,48.1,48.64,5145400,38.1515206297663,38.5148684452879,37.99354331867,38.4200820586301,6514099.98599372,0.0,1.0
2011-03-08,49.28,49.53,48.47,48.53,5094600,38.9256094541384,39.1230810930088,38.2858013441982,38.3331945375271,6449786.95313165,0.0,1.0
2011-03-09,49.33,49.68,48.93,48.96,2758100,38.9651037819125,39.2415640763311,38.6491491597198,38.6728457563842,3491767.24285173,0.0,1.0
2011-03-10,48.27,48.63,47.78,48.61,3334200,38.1278240331019,38.4121831930753,37.7407796209158,38.3963854619656,4221112.48363592,0.0,1.0
2011-03-11,49.57,49.88,48.0,48.03,3880400,39.1546765552281,39.3995413874274,37.9145546631218,37.9382512597862,4912604.18736153,0.0,1.0
2011-03-14,49.46,49.52,48.13,49.11,3889800,39.0677890341251,39.115182227454,38.0172399153344,38.7913287397065,4924504.63045018,0.0,1.0
2011-03-15,51.1,51.45,47.93,47.93,8398700,40.3632029851151,40.6396632795337,37.8592626042381,37.8592626042381,10632792.6987922,0.0,1.0
2011-03-16,50.2,51.45,50.13,51.08,7098700,39.6523050851815,40.6396632795337,39.5970130262978,40.3474052540054,8986986.73972358,0.0,1.0
2011-03-17,50.78,51.34,50.27,51.12,4101800,40.1104392873609,40.5527757584307,39.7075971440653,40.3790007162247,5192897.60223677,0.0,1.0
2011-03-18,51.05,52.28,50.79,51.55,6328500,40.323708657341,41.2952691205835,40.1183381529157,40.7186519350818,8011910.00920459,0.0,1.0
2011-03-21,51.24,51.86,50.595,51.76,3713500,40.4737871028825,40.9635167672812,39.9643102745968,40.884528111733,4701308.0223088,0.0,1.0
2011-03-22,50.56,51.3598,50.55,51.23,3525200,39.936664245155,40.5684155122292,39.9287653796001,40.4658882373277,4462919.35916062,0.0,1.0
2011-03-23,51.41,51.62,50.3,50.57,3559100,40.6080678173144,40.7739439939656,39.7312937407297,39.9445631107098,4505836.9145548,0.0,1.0
2011-03-24,51.86,52.1525,49.76,50.61,6808500,40.9635167672812,41.1945585847596,39.3047550007696,39.976158572929,8619592.20947608,0.0,1.0
2011-03-25,52.23,52.49,51.7,51.97,3164000,41.2557747928094,41.4611452972347,40.8371349184041,41.0504042883842,4005638.50345632,0.0,1.0
2011-03-28,51.58,52.46,51.57,52.46,2494400,40.7423485317463,41.4374487005702,40.7344496661915,41.4374487005702,3157921.83407757,0.0,1.0
2011-03-29,52.01,52.12,51.16,51.63,2359300,41.0819997506034,41.1688872717064,40.410596178444,40.7818428595204,2986884.61479283,0.0,1.0
2011-03-30,52.11,52.87,51.85,52.3,3433800,41.1609884061516,41.7613021883177,40.9556179017264,41.3110668516931,4347206.54019226,0.0,1.0
2011-03-31,51.96,52.38,51.36,51.89,3044300,41.0425054228293,41.3742577761317,40.5685734895403,40.9872133639456,3854097.75476362,0.0,1.0
2011-04-01,52.09,52.69,51.77,52.53,3127100,41.145190675042,41.619122608331,40.8924269772878,41.4927407594539,3958922.93431044,0.0,1.0
2011-04-04,51.82,52.16,51.6,52.09,2183900,40.9319213050619,41.2004827339257,40.7581462628559,41.145190675042,2764827.41077695,0.0,1.0
2011-04-05,51.67,52.04,51.2401,51.71,2928600,40.8134383217397,41.1056963472679,40.4738660915381,40.8450337839589,3707621.0244065,0.0,1.0
2011-04-06,52.15,52.24,51.53,51.84,2507200,41.1925838683709,41.2636736583642,40.7028542039722,40.9477190361715,3174126.69275148,0.0,1.0
2011-04-07,51.95,52.46,51.71,52.1,2694900,41.0346065572745,41.4374487005702,40.8450337839589,41.1530895405968,3411755.75314932,0.0,1.0
2011-04-08,51.65,52.11,51.59,52.05,2499400,40.79764059063,41.1609884061516,40.7502473973011,41.1135952128227,3164251.85699707,0.0,1.0
2011-04-11,51.5,52.03,51.35,51.69,2644900,40.6791576073078,41.0977974817131,40.5606746239855,40.8292360528493,3348455.52395436,0.0,1.0
2011-04-12,51.62,51.81,50.861,51.23,3049700,40.7739439939656,40.9240224395071,40.174420098355,40.4658882373277,3860934.17951666,0.0,1.0
2011-04-13,51.53,52.03,51.06,51.99,3734900,40.7028542039722,41.0977974817131,40.3316075228958,41.0662020194938,4728400.52040424,0.0,1.0
2011-04-14,50.25,51.2949,50.23,51.24,3366100,39.6917994129556,40.5171518747785,39.676001681846,40.4737871028825,4261498.0298623,0.0,1.0
2011-04-15,50.03,50.8,49.32,50.31,4421900,39.5180243707497,40.1262370184706,38.9572049163576,39.7391926062845,5598145.66954282,0.0,1.0
2011-04-18,49.44,49.67,48.83,49.44,3014400,39.0519913030154,39.2336652107762,38.5701605041716,39.0519913030154,3816244.21770504,0.0,1.0
2011-04-19,50.22,50.47,49.44,49.48,3454000,39.6681028162912,39.8655744551616,39.0519913030154,39.0835867652347,4372779.83278702,0.0,1.0
2011-04-20,50.53,50.88,50.19,50.82,3171800,39.9129676484905,40.1894279429091,39.6444062196267,40.1420347495802,4015513.33921073,0.0,1.0
2011-04-21,53.26,53.83,51.42,51.43,8834700,42.0693579449556,42.5195932815801,40.6159666828692,40.623865548424,11184770.6973722,0.0,1.0
2011-04-25,54.45,54.49,53.03,53.4,5002500,43.0093229459788,43.0409184081981,41.8876840371948,42.179942062723,6333187.93095456,0.0,1.0
2011-04-26,54.61,54.79,53.8,54.79,4000000,43.1357047948559,43.2778843748426,42.4958966849157,43.2778843748426,5064018.33559585,0.0,1.0
2011-04-27,55.44,55.64,54.58,54.8,4887500,43.7913106359057,43.949287947002,43.1120081981914,43.2857832403974,6187597.40380618,0.0,1.0
2011-04-28,55.2,55.64,55.11,55.33,2927900,43.6017378625901,43.949287947002,43.5306480725967,43.7044231148027,3706734.82119777,0.0,1.0
2011-04-29,54.73,55.44,54.59,55.23,3100000,43.2304911815137,43.7913106359057,43.1199070637462,43.6254344592545,3924614.21008678,0.0,1.0
2011-05-02,54.78,55.295,54.72,55.13,3570700,43.2699855092877,43.6767770853608,43.2225923159588,43.5464458037063,4520522.56772803,0.0,1.0
2011-05-03,54.04,54.95,54.04,54.73,4456000,42.6854694582313,43.4042662237196,42.6854694582313,43.2304911815137,5641316.42585378,0.0,1.0
2011-05-04,53.17,54.24,52.79,54.13,4831900,41.9982681549622,42.8434467693276,41.6981112638792,42.7565592482246,6117207.5489414,0.0,1.0
2011-05-05,53.14,53.68,52.57,53.07,3969100,41.9745715582978,42.4011102982579,41.5243362216732,41.919279499414,5024898.79395337,0.0,1.0
2011-05-06,53.79,54.63,53.45,53.93,4088700,42.4879978193609,43.1515025259655,42.2194363904971,42.5985819371283,5176312.94218769,0.0,1.0
2011-05-09,53.37,53.8499,53.16,53.53,2311500,42.1562454660585,42.5353120240342,41.9903692894074,42.2826273149356,2926369.59568246,0.0,1.0
2011-05-10,53.95,54.06,53.37,53.65,2126400,42.6143796682379,42.7012671893409,42.1562454660585,42.3774137015934,2692032.14720276,0.0,1.0
2011-05-11,53.03,53.87,52.92,53.68,2854800,41.8876840371948,42.5511887437994,41.8007965160918,42.4011102982579,3614189.88611476,0.0,1.0
2011-05-12,52.95,53.16,52.09,53.02,3623700,41.8244931127562,41.9903692894074,41.145190675042,41.87978517164,4587620.81067468,0.0,1.0
2011-05-13,52.34,53.1189,52.145,52.95,3383400,41.3426623139124,41.9579049519771,41.1886344355935,41.8244931127562,4283399.90916375,0.0,1.0
2011-05-16,53.48,54.02,51.87,52.14,4690600,42.2431329871615,42.6696717271217,40.971415632836,41.1846850028161,5938321.10123648,0.0,1.0
2011-05-17,54.87,54.87,53.0,53.16,4803400,43.3410752992811,43.3410752992811,41.8639874405303,41.9903692894074,6081126.41830028,0.0,1.0
2011-05-18,55.37,55.4,54.28,54.98,3851100,43.736018577022,43.7597151736864,42.8750422315469,43.4279628203841,4875510.25305329,0.0,1.0
2011-05-19,56.21,56.26,55.37,55.68,3605100,44.4390176114007,44.478547070226,43.7749227031357,44.0200053478525,4560016.89263294,0.05,1.0
2011-05-20,55.07,56.17,54.98,56.02,4594900,43.5377459501839,44.4073940443404,43.4665929242983,44.2888056678645,5811994.56879396,0.0,1.0
2011-05-23,54.09,54.65,54.0375,54.35,2551000,42.762968557208,43.2056984960514,42.7214626254414,42.9685217430996,3226707.46806098,0.0,1.0
2011-05-24,53.03,54.25,52.82,54.24,4020200,41.9249440301117,42.889462825449,41.7589203030454,42.8815569336839,5085068.35088152,0.0,1.0
2011-05-25,52.41,52.94,52.05,52.91,4219100,41.434778740678,41.8537910042261,41.1501666371358,41.830073328931,5336652.87279344,0.0,1.0
2011-05-26,52.87,53.24,51.83,52.22,3353900,41.7984497618707,42.0909677571779,40.9762370183045,41.2845667971418,4242279.17566826,0.0,1.0
2011-05-27,54.04,54.32,53.11,53.16,3487400,42.7234390983827,42.9448040678044,41.9881911642322,42.0277206230575,4411140.58177807,0.0,1.0
2011-05-31,54.34,54.81,53.95,54.46,2776800,42.9606158513345,43.3321927642923,42.6522860724972,43.0554865525152,3512317.24708418,0.0,1.0
2011-06-01,52.749,54.03,52.67,54.03,3792800,41.7027884715135,42.7155332066176,41.6403319265695,42.7155332066176,4797434.7647439,0.0,1.0
2011-06-02,52.52,53.29,52.0,52.75,3741900,41.5217435500936,42.1304972160032,41.1106371783105,41.70357906069,4733052.40091627,0.0,1.0
2011-06-03,51.55,52.31,51.5,51.85,3271300,40.7548720488828,41.3557198230274,40.7153425900575,40.9920488018346,4137800.13338608,0.0,1.0
2011-06-06,50.73,51.61,50.33,51.43,4322300,40.1065889241479,40.8023073994732,39.7903532535456,40.6600013477021,5467188.43167385,0.0,1.0
2011-06-07,50.16,51.0,49.97,51.0,3652700,39.6559530935395,40.3200480018046,39.5057411500034,40.3200480018046,4620225.15428709,0.0,1.0
2011-06-08,49.7,50.92,49.52,50.05,3852200,39.2922820723468,40.2568008676841,39.1499760205757,39.5689882841239,4872568.60386692,0.0,1.0
2011-06-09,50.15,50.71,49.94,49.98,2508600,39.6480472017745,40.0907771406178,39.4820234747082,39.5136470417685,3173076.57952872,0.0,1.0
2011-06-10,49.54,50.07,48.85,49.97,4201000,39.1657878041058,39.584800067654,38.6202812723167,39.5057411500034,5313758.55481152,0.0,1.0
2011-06-13,50.06,50.315,49.69,49.81,3415400,39.5768941758889,39.778494415898,39.2843761805817,39.3792468817625,4320069.26162896,0.0,1.0
2011-06-14,48.43,50.63,48.25,50.52,10303900,38.2882338181842,40.0275300064974,38.1459277664131,39.9405651970817,13033191.3289508,0.0,1.0
2011-06-15,47.87,48.83,47.33,48.09,6700700,37.8455038793409,38.6044694887866,37.4185857240276,38.0194334981722,8475577.70726625,0.0,1.0
2011-06-16,49.0,49.9125,47.77,47.85,9108200,38.7388696487926,39.4602822723543,37.7664449616903,37.8296920958107,11520774.9747523,0.0,1.0
2011-06-17,48.84,49.81,48.24,49.31,6082100,38.6123753805517,39.3792468817625,38.1380218746481,38.9839522935095,7693123.28165177,0.0,1.0
2011-06-20,49.59,50.71,48.57,48.72,5877600,39.2053172629311,40.0907771406178,38.398916302895,38.5175046793709,7434455.43483937,0.0,1.0
2011-06-21,50.66,50.95,49.82,50.01,4582000,40.0512476817925,40.2805185429793,39.3871527735275,39.5373647170636,5795677.62393392,0.0,1.0
2011-06-22,50.36,51.25,50.22,50.37,3401300,39.8140709288407,40.517695295931,39.7033884441299,39.8219768206058,4302234.46143309,0.0,1.0
2011-06-23,50.36,50.66,49.64,49.72,4248300,39.8140709288407,40.0512476817925,39.2448467217564,39.3080938558769,5373587.3526317,0.0,1.0
2011-06-24,49.51,50.5,49.22,50.33,4427100,39.1420701288107,39.9247534135516,38.9127992676239,39.7903532535456,5599747.79766866,0.0,1.0
2011-06-27,50.76,50.886,49.29,49.59,3622800,40.1303065994431,40.2299208356829,38.9681405099793,39.2053172629311,4582405.25883627,0.0,1.0
2011-06-28,51.42,51.5799,50.44,50.92,3590400,40.6520954559371,40.7785106652604,39.8773180629612,40.2568008676841,4541423.16476916,0.0,1.0
2011-06-29,52.26,52.35,51.0,51.76,5180500,41.3161903642021,41.3873433900876,40.3200480018046,40.9208957759491,6552707.97267342,0.0,1.0
2011-06-30,51.67,52.6,51.28,52.38,5428200,40.8497427500636,41.5849906842141,40.5414129712262,41.4110610653828,6866018.6115753,0.0,1.0
2011-07-01,52.65,52.83,51.53,51.74,3102800,41.6245201430394,41.7668261948105,40.7390602653527,40.905083992419,3924667.94664822,0.0,1.0
2011-07-05,53.06,53.17,51.89,52.56,3837200,41.9486617054069,42.0356265148225,41.0236723688949,41.5533671171539,4853595.41216918,0.0,1.0
2011-07-06,53.13,53.18,52.04,52.77,3610100,42.0040029477623,42.0435324065876,41.1422607453708,41.7193908442201,4566341.28986552,0.0,1.0
2011-07-07,54.31,54.97,53.8701,54.06,4879700,42.9368981760393,43.4586870325333,42.5891179972943,42.7392508819128,6172232.23516157,0.0,1.0
2011-07-08,53.71,54.26,53.47,53.5,3319700,42.4625446701357,42.897368717214,42.2728032677743,42.2965209430695,4199020.29859743,0.0,1.0
2011-07-11,52.07,53.37,51.89,52.84,3991100,41.1659784206659,42.1937443501237,41.0236723688949,41.7747320865755,5048260.35898792,0.0,1.0
2011-07-12,52.24,52.95,51.99,52.05,2838100,41.300378580672,41.8616968959912,41.1027312865455,41.1501666371358,3589854.35715557,0.0,1.0
2011-07-13,50.87,52.11,50.67,51.72,10159300,40.2172714088588,41.1976019877262,40.0591535735576,40.8892722088889,12850289.7609847,0.0,1.0
2011-07-14,48.75,50.7,48.63,50.52,40184200,38.5412223546661,40.0828712488528,38.4463516534854,39.9405651970817,50828168.6546673,0.0,1.0
2011-07-15,48.5,49.04,47.95,49.0,12884800,38.3435750605396,38.7704932158529,37.9087510134613,38.7388696487926,16297718.6924626,0.0,1.0
2011-07-18,48.35,48.9,47.55,48.39,7534400,38.2249866840637,38.659810731142,37.592515342859,38.256610251124,9530107.70182622,0.0,1.0
2011-07-19,48.56,49.2,47.85,48.52,6713700,38.39101041113,38.8969874840938,37.8296920958107,38.3593868440698,8492021.14007095,0.0,1.0
2011-07-20,48.95,49.33,48.39,48.82,5740400,38.6993401899673,38.9997640770396,38.256610251124,38.5965635970215,7260913.97477745,0.0,1.0
2011-07-21,50.0,50.4,49.16,49.26,8036800,39.5294588252986,39.845694495901,38.8653639170336,38.9444228346842,10165583.1357556,0.0,1.0
2011-07-22,49.64,50.05,49.48,49.91,3931300,39.2448467217564,39.5689882841239,39.1183524535155,39.458305799413,4972620.5680863,0.0,1.0
2011-07-25,48.88,49.57,48.76,49.27,4246800,38.6439989476119,39.189505479401,38.5491282464312,38.9523287264492,5371690.03346193,0.0,1.0
2011-07-26,48.84,49.26,48.22,48.85,4955500,38.6123753805517,38.9444228346842,38.122210091118,38.6202812723167,6268110.09720744,0.0,1.0
2011-07-27,47.61,48.69,47.55,48.58,5000300,37.6399506934493,38.4937870040758,37.592515342859,38.4068221946601,6324776.69641134,0.0,1.0
2011-07-28,47.63,48.55,47.53,47.72,3461700,37.6557624769794,38.3831045193649,37.5767035593288,37.726915502865,4378633.18000263,0.0,1.0
2011-07-29,47.8,48.04,46.58,47.28,5414200,37.7901626369854,37.9799040393469,36.8256438416482,37.3790562652023,6848310.2993241,0.0,1.0
2011-08-01,47.12,48.36,46.92,48.14,5145900,37.2525619969614,38.2328925758288,37.0944441616602,38.0589629569975,6508943.14382399,0.0,1.0
2011-08-02,45.08,47.08,45.07,46.88,7687700,35.6397600768892,37.2209384299011,35.6318541851241,37.0628205946,9724013.72097703,0.0,1.0
2011-08-03,45.96,46.15,44.335,45.27,6162600,36.3354785522145,36.4856904957506,35.0507711403923,35.7899720204253,7794946.07709627,0.0,1.0
2011-08-04,43.1,45.31,43.1,45.29,8424100,34.0743935074074,35.8215955874856,34.0743935074074,35.8057838039555,10655470.945391,0.0,1.0
2011-08-05,42.8,43.97,41.0,43.56,12729800,33.8372167544556,34.7622060909676,32.4141562367448,34.4380645286001,16101662.3782527,0.0,1.0
2011-08-08,37.63,42.56,35.94,41.95,18289900,29.7498707119197,33.6474753520942,28.4137750036246,33.1652159544255,23134518.5888234,0.0,1.0
2011-08-09,40.82,40.88,37.175,39.16,13167100,32.2718501849738,32.3192855355641,29.3901526366095,30.9594721519738,16654794.1602139,0.0,1.0
2011-08-10,41.05,43.57,39.99,41.4,20050700,32.4932151543954,34.4879265353717,31.6541698909689,32.7702584017533,25330864.6463279,0.05,1.0
2011-08-11,44.14,44.66,41.77,41.88,12856500,34.9391112524973,35.3507183628575,33.0631326918172,33.1502034267011,16242139.243294,0.0,1.0
2011-08-12,43.78,46.12,43.36,44.7,10165500,34.6541524837864,36.5063844804072,34.321700586957,35.3823804482698,12842489.5171862,0.0,1.0
2011-08-15,45.4,46.15,44.11,44.28,7130100,35.9364669429855,36.5301310444665,34.9153646884381,35.0499285514404,9007745.26648855,0.0,1.0
2011-08-16,44.55,45.18,44.2,44.84,5674500,35.2636476279736,35.7623254732177,34.9866043806158,35.493197747213,7168826.59635761,0.0,1.0
2011-08-17,44.47,45.37,43.9,44.94,4862600,35.200323457149,35.9127203789262,34.7491387400234,35.5723529607437,6143120.3114721,0.0,1.0
2011-08-18,41.93,42.95,41.4,42.76,8980000,33.1897810334665,33.9971642114807,32.7702584017533,33.8467693057722,11344799.1603298,0.0,1.0
2011-08-19,41.3,42.96,41.23,41.47,5495000,32.6911031882224,34.0050797328338,32.6356945387509,32.8256670512248,6942056.94721739,0.0,1.0
2011-08-22,41.13,42.71,40.82,42.38,5031900,32.5565393252201,33.8071916990068,32.3111581632746,33.5459794943552,6357003.88584224,0.0,1.0
2011-08-23,42.8,42.8,40.83,41.51,6310900,33.8784313911845,33.8784313911845,32.3190736846277,32.8573291366371,7972816.59475782,0.0,1.0
2011-08-24,43.78,44.68,42.48,42.76,6142800,34.6541524837864,35.3665494055637,33.6251347078859,33.8467693057722,7760449.02918416,0.0,1.0
2011-08-25,43.38,45.56,43.13,44.51,6645600,34.3375316296632,36.0631152846347,34.1396435958362,35.2319855425613,8395656.71490952,0.0,1.0
2011-08-26,44.23,44.54,42.34,43.09,4954000,35.010350944675,35.2557321066205,33.5143174089428,34.1079815104239,6258589.64813739,0.0,1.0
2011-08-29,45.39,45.39,44.7,44.95,4343800,35.9285514216324,35.9285514216324,35.3823804482698,35.5802684820968,5487699.175127,0.0,1.0
2011-08-30,45.37,45.84,44.39,45.03,5131500,35.9127203789262,36.284749882521,35.1369992863243,35.6435926529215,6482832.61595014,0.0,1.0
2011-08-31,46.05,46.46,45.395,45.53,4860400,36.4509758309357,36.775512206412,35.9325091823089,36.0393687205755,6140340.96201189,0.0,1.0
2011-09-01,45.3,46.28,45.25,45.9,6901800,35.8573117294547,36.6330328220565,35.8177341226892,36.3322430106395,8719324.59295812,0.0,1.0
2011-09-02,42.28,44.04,41.9,43.94,8151200,33.4668242808243,34.8599560389665,33.1660344694073,34.7808008254357,10297742.4182272,0.0,1.0
2011-09-06,41.73,41.83,40.32,40.82,6005300,33.0314706064049,33.1106258199357,31.9153820956206,32.3111581632746,7586739.68792076,0.0,1.0
2011-09-07,44.05,44.2701,42.64,42.83,6961200,34.8678715603196,35.0420921853009,33.7517830495352,33.9021779552438,8794367.02838392,0.0,1.0
2011-09-08,43.1,44.28,43.03,43.73,5106000,34.1158970317769,35.0499285514404,34.0604883823054,34.614574877021,6450617.42902493,0.0,1.0
2011-09-09,41.78,43.03,41.55,42.39,6051800,33.0710482131703,34.0604883823054,32.8889912220495,33.5538950157082,7645485.02878438,0.0,1.0
2011-09-12,42.58,42.71,40.72,42.02,6171700,33.7042899214168,33.8071916990068,32.2320029497438,33.2610207256443,7796959.57436605,0.0,1.0
2011-09-13,42.66,43.58,42.35,42.72,5049600,33.7676140922414,34.4958420567248,33.5222329302959,33.8151072203599,6379365.01559033,0.0,1.0
2011-09-14,43.52,44.12,42.04,43.05,5880000,34.4483489286063,34.9232802097912,33.2768517683504,34.0763194250115,7428443.10275491,0.0,1.0
2011-09-15,43.46,43.72,41.88,43.65,12200000,34.4008558004878,34.6066593556679,33.1502034267011,34.5512507061964,15412756.0975527,0.0,1.0
2011-09-16,42.97,44.04,42.415,43.58,6585900,34.0129952541869,34.8599560389665,33.5736838190909,34.4958420567248,8320235.27728461,0.0,1.0
2011-09-19,42.72,43.05,41.57,41.95,4589300,33.8151072203599,34.0763194250115,32.9048222647556,33.2056120761727,5797849.30807365,0.0,1.0
2011-09-20,42.42,43.51,42.37,43.07,4270700,33.5776415797675,34.4404334072532,33.5380639730021,34.0921504677177,5395348.97260805,0.0,1.0
2011-09-21,41.39,43.22,41.37,42.48,6876100,32.7623428804002,34.2108832880139,32.746511837694,33.6251347078859,8686856.73790017,0.0,1.0
2011-09-22,40.8,41.93,39.8125,40.2,11222300,32.2953271205684,33.1897810334665,31.5136693869517,31.8203958393836,14177587.9306201,0.0,1.0
2011-09-23,40.94,41.19,40.16,40.4,6603800,32.4061444195116,32.6040324533386,31.7887337539713,31.9787062664452,8342849.07516544,0.0,1.0
2011-09-26,42.87,42.99,40.85,41.36,5485400,33.9338400406561,34.0288262968931,32.3349047273338,32.7385963163409,6929928.87684554,0.0,1.0
2011-09-27,42.43,45.19,42.1,44.9,7190400,33.5855571011205,35.7702409945708,33.3243448964689,35.5406908753314,9083924.70851173,0.0,1.0
2011-09-28,40.94,42.86,40.94,42.47,5813900,32.4061444195116,33.925924519303,32.4061444195116,33.6172191865329,7344936.28488209,0.0,1.0
2011-09-29,41.03,42.13,39.94,42.03,7088600,32.4773841116893,33.3480914605281,31.6145922842035,33.2689362469973,8955316.62894361,0.0,1.0
2011-09-30,39.63,40.89,39.62,40.38,5399300,31.369211122258,32.3665668127462,31.3612956009049,31.962875223739,6821155.24569806,0.0,1.0
2011-10-03,37.75,40.23,37.74,39.37,6734000,29.8810931078789,31.8441424034428,29.8731775865258,31.1634075670779,8507336.02958359,0.0,1.0
2011-10-04,38.8,38.99,36.33,37.22,8800000,30.7122228499523,30.8626177556609,28.7570890757414,29.4615704761656,11117397.8408577,0.0,1.0
2011-10-05,39.42,39.67,37.861,38.79,5140900,31.2029851738433,31.4008732076703,29.9689553948981,30.7043073285992,6494708.01818924,0.0,1.0
2011-10-06,40.62,40.69,38.58,39.25,4375000,32.152847736213,32.2082563856845,30.5380813801846,31.068421310841,5527115.40383549,0.0,1.0
2011-10-07,39.81,41.67,39.45,40.84,6238500,31.5116905066135,32.9839774782864,31.2267317379026,32.3269892059808,7881350.73070347,0.0,1.0
2011-10-10,41.9,41.93,40.75,40.8,3580900,33.1660344694073,33.1897810334665,32.255749513803,32.2953271205684,4523896.58276446,0.0,1.0
2011-10-11,42.52,42.95,41.17,41.48,5373100,33.6567967932983,33.9971642114807,32.5882014106324,32.8335825725779,6788055.72030822,0.0,1.0
2011-10-12,43.44,44.26,42.46,42.84,5565500,34.3850247577817,35.0340975087343,33.6093036651798,33.9100934765968,7031122.46401061,0.0,1.0
2011-10-13,41.87,42.99,41.33,42.99,5462300,33.142287905348,34.0288262968931,32.7148497522817,34.0288262968931,6900745.7075133,0.0,1.0
2011-10-14,42.06,42.7299,41.02,42.7299,4785900,33.2926828110566,33.8229435864994,32.4694685903362,33.8229435864994,6046222.08256372,0.0,1.0
2011-10-17,40.28,41.85,40.14,41.8,5378400,31.8837200102082,33.1264568626419,31.7729027112651,33.0868792558765,6794751.42582603,0.0,1.0
2011-10-18,41.18,41.51,40.04,40.54,7738100,32.5961169319855,32.8573291366371,31.6937474977343,32.0895235653883,9775856.39003873,0.0,1.0
2011-10-19,39.75,41.62,39.67,41.06,6499900,31.464197378495,32.944399871521,31.4008732076703,32.5011306757485,8211587.9802035,0.0,1.0
2011-10-20,40.49,40.59,39.14,39.94,7341700,32.0499459586229,32.1291011721537,30.9813505759571,31.6145922842035,9275068.15093465,0.0,1.0
2011-10-21,43.29,43.49,41.32,41.33,13089300,34.2662919374855,34.4246023645471,32.7069342309286,32.7148497522817,16536244.9498112,0.0,1.0
2011-10-24,45.44,46.06,43.49,43.7,8205200,35.9681290283978,36.4588913522888,34.4246023645471,34.5908283129618,10365962.8140688,0.0,1.0
2011-10-25,43.41,45.48,43.15,44.78,7079400,34.3612781937224,35.9997911138101,34.1554746385423,35.4457046190945,8943693.89483727,0.0,1.0
2011-10-26,44.6,44.855,43.49,44.26,5222500,35.303225234739,35.5050710292426,34.4246023645471,35.0340975087343,6597796.61634992,0.0,1.0
2011-10-27,46.45,47.31,45.84,46.25,9581300,36.7675966850589,37.4483315214238,36.284749882521,36.6092862579973,12104445.9014329,0.0,1.0
2011-10-28,46.9,47.19,46.16,46.59,3685700,37.1237951459475,37.3533452651869,36.5380465658196,36.878413984002,4656294.68432377,0.0,1.0
2011-10-31,45.66,46.79,45.66,46.03,4778200,36.1422704981655,37.0367244110636,36.1422704981655,36.4351447882295,6036494.35945298,0.0,1.0
2011-11-01,43.77,45.05,43.65,44.27,5994700,34.6462369624333,35.6594236956276,34.5512507061964,35.0420130300874,7573348.27688518,0.0,1.0
2011-11-02,45.2,45.6,44.58,44.73,5936200,35.7781565159238,36.0947773700471,35.2873941920329,35.4061270123291,7499442.84805676,0.0,1.0
2011-11-03,46.74,46.93,44.67,45.72,9051700,36.9971468042982,37.1475417100068,35.3586338842106,36.189763626284,11435380.6859195,0.0,1.0
2011-11-04,46.16,46.43,45.68,46.43,3478700,36.5380465658196,36.7517656423527,36.1581015408717,36.7517656423527,4394783.16693086,0.0,1.0
2011-11-07,46.37,46.54,45.47,45.98,2572600,36.7042725142343,36.8388363772366,35.991875592457,36.3955671814641,3250070.19152164,0.0,1.0
2011-11-08,46.85,46.94,45.6,46.63,3887100,37.0842175391821,37.1554572313599,36.0947773700471,36.9100760694144,4910731.49399977,0.0,1.0
2011-11-09,44.4,45.99,44.15,45.87,6886200,35.1449148076774,36.4034827028172,34.9470267738504,36.3084964465802,8699616.47860388,0.0,1.0
2011-11-10,44.49,45.29,44.19,45.16,4408700,35.2161544998551,35.8493962081016,34.9786888592627,35.7464944305115,5569689.98420333,0.0,1.0
2011-11-11,45.02,45.45,44.61,45.27,3835900,35.6356771315684,35.9760445497509,35.3111407560921,35.8335651653954,4846048.45201659,0.0,1.0
2011-11-14,43.81,44.76,43.36,44.64,4474400,34.6778990478457,35.4298735763883,34.321700586957,35.3348873201513,5652691.46581063,0.0,1.0
2011-11-15,43.68,44.3,42.96,43.5,4815900,34.5749972702556,35.0657595941466,34.0050797328338,34.4325178859002,6084122.30247574,0.0,1.0
2011-11-16,42.07,43.295,42.04,43.29,6541900,33.3005983324096,34.270249698162,33.2768517683504,34.2662919374855,8264648.28808034,0.0,1.0
2011-11-17,41.21,42.4499,40.93,41.87,6564100,32.6594411028101,33.6420773809798,32.4375375961664,33.1824993684703,8282645.13616324,0.05,1.0
2011-11-18,41.64,41.94,41.25,41.61,3619600,33.000221488013,33.2379752451312,32.6911416037592,32.9764461123011,4567246.43665642,0.0,1.0
2011-11-21,40.98,41.29,40.0,40.56,4817900,32.4771632223528,32.7228421047083,31.7005009490999,32.1443079623873,6079273.01557271,0.0,1.0
2011-11-22,40.77,41.33,40.48,40.89,4054300,32.31073559237,32.7545426056574,32.0809069604891,32.4058370952173,5115755.11883528,0.0,1.0
2011-11-23,39.85,40.32,39.3,40.31,5796100,31.5816240705407,31.9541049566927,31.1457421824906,31.9461798314554,7313575.27668923,0.0,1.0
2011-11-25,40.02,40.65,39.87,40.02,1957700,31.7163511995744,32.2156340895227,31.5974743210153,31.7163511995744,2470244.87485973,0.0,1.0
2011-11-28,41.86,41.88,41.4,41.52,7313400,33.174574243233,33.1904244937076,32.8100184823184,32.9051199851657,9228119.15400683,0.0,1.0
2011-11-29,41.53,42.05,41.49,41.76,5136500,32.9130451104029,33.3251516227412,32.8813446094538,33.0953229908603,6481285.59008889,0.0,1.0
2011-11-30,44.66,44.71,42.8,42.96,7308900,35.39360930967,35.4332349358564,33.9195360155368,34.0463380193332,9222441.01029897,0.0,1.0
2011-12-01,44.75,44.96,44.14,44.18,5876600,35.4649354368055,35.6313630667882,34.9815027973317,35.0132032982808,7415150.95857419,0.0,1.0
2011-12-02,45.34,46.1,45.03,45.11,6179600,35.9325178258047,36.5348273438376,35.6868389434492,35.7502399453474,7797479.3015698,0.0,1.0
2011-12-05,46.8,47.25,45.84,46.24,6877400,37.0895861104468,37.4462167461242,36.3287740876684,36.6457790971594,8677970.11920127,0.0,1.0
2011-12-06,45.68,46.66,45.33,46.59,5149300,36.201972083872,36.978634357125,35.9245927005674,36.9231584804641,6497436.75441346,0.0,1.0
2011-12-07,46.26,46.52,44.83,45.25,3037500,36.661629347634,36.8676826038031,35.5283364387037,35.8611916986692,3832747.00280249,0.0,1.0
2011-12-08,44.72,45.8994,44.62,45.81,4375100,35.4411600610936,36.3758493315779,35.3619088087209,36.3049987119566,5520543.67471974,0.0,1.0
2011-12-09,46.07,46.2,45.21,45.28,3790700,36.5110519681258,36.6140785962103,35.8294911977201,35.884967074381,4783142.07852622,0.0,1.0
2011-12-12,45.15,45.52,44.8,45.45,3140300,35.7819404462965,36.0751700800756,35.5045610629918,36.0196942034147,3962461.04128416,0.0,1.0
2011-12-13,44.6,46.0,44.13,45.58,4962400,35.3460585582463,36.4555760914648,34.9735776720944,36.1227208314993,6261604.51908053,0.0,1.0
2011-12-14,44.33,44.93,44.13,44.36,4573300,35.1320801768399,35.6075876910764,34.9735776720944,35.1558555525517,5770634.35980795,0.0,1.0
2011-12-15,43.05,45.13,42.82,44.94,9205400,34.1176641464687,35.7660901958219,33.9353862660114,35.6155128163137,11615463.1307319,0.0,1.0
2011-12-16,43.39,43.86,43.1399,43.29,5886700,34.3871184045361,34.759599290688,34.1889110223518,34.3078671521633,7427895.23667404,0.0,1.0
2011-12-19,41.56,43.56,41.43,43.51,5679600,32.9368204861148,34.5218455335697,32.8337938580302,34.4822199073834,7166574.4451414,0.0,1.0
2011-12-20,41.75,43.2,41.74,42.5,8392100,33.087397865623,34.2365410250278,33.0794727403857,33.6817822584186,10589233.2912654,0.0,1.0
2011-12-21,41.94,41.98,41.27,41.63,8169700,33.2379752451312,33.2696757460803,32.7069918542338,32.9922963627757,10308606.8111261,0.0,1.0
2011-12-22,42.64,42.94,41.9001,42.13,5339000,33.7927340117404,34.0304877688587,33.2063539954345,33.3885526246394,6736802.0569424,0.0,1.0
2011-12-23,43.1,43.13,42.46,43.0,2598700,34.1572897726551,34.1810651483669,33.6500817574695,34.0780385202823,3279064.90080093,0.0,1.0
2011-12-27,42.49,43.25,42.48,42.78,1888400,33.6738571331813,34.2761666512142,33.6659320079441,33.9036857650623,2382801.46175876,0.0,1.0
2011-12-28,41.72,42.65,41.68,42.4,2604400,33.0636224899112,33.8006591369777,33.0319219889621,33.6025310060459,3286257.21616421,0.0,1.0
2011-12-29,42.64,42.68,41.82,41.98,4079000,33.7927340117404,33.8244345126895,33.1428737422839,33.2696757460803,5146921.81874284,0.0,1.0
2011-12-30,42.29,42.77,42.29,42.7,2795800,33.5153546284358,33.895760639825,33.5153546284358,33.8402847631641,3527767.59520501,0.0,1.0
2012-01-03,43.75,44.14,43.36,43.39,5752700,34.672422913078,34.9815027973317,34.3633430288242,34.3871184045361,7258812.73515123,0.0,1.0
2012-01-04,44.5,44.75,43.12,43.5,6322500,35.2668073058736,35.4649354368055,34.1731400231296,34.4742947821461,7977791.90953704,0.0,1.0
2012-01-05,45.18,46.22,44.05,44.2,6687400,35.8057158220083,36.6299288466849,34.9101766701962,35.0290535487553,8438226.27375847,0.0,1.0
2012-01-06,45.16,45.9,44.93,45.3,3345400,35.7898655715337,36.3763248390921,35.6075876910764,35.9008173248556,4221258.2133911,0.0,1.0
2012-01-09,46.25,46.335,45.18,45.31,5580600,36.6537042223967,36.7210677869136,35.8057158220083,35.9087424500929,7041655.28356859,0.0,1.0
2012-01-10,47.68,48.0,46.52,46.91,8358200,37.786997131327,38.0406011389198,36.8676826038031,37.1767624880569,10546457.9419996,0.0,1.0
2012-01-11,47.71,48.17,47.1,47.45,4069600,37.8107725070389,38.1753282679535,37.3273398675651,37.6047192508697,5135060.80744197,0.0,1.0
2012-01-12,48.4,48.48,47.405,48.07,6007500,38.3576061484108,38.421007150309,37.569056187302,38.0960770155808,7580321.84998715,0.0,1.0
2012-01-13,48.89,48.97,47.44,47.81,5043200,38.7459372850373,38.8093382869355,37.5967941256324,37.8900237594116,6363558.74387935,0.0,1.0
2012-01-17,48.8,49.6,48.7,49.19,5362100,38.6746111579018,39.3086211768838,38.5953599055291,38.9836910421555,6765949.86130938,0.0,1.0
2012-01-18,49.12,49.44,48.37,48.68,4479800,38.9282151654946,39.1818191730874,38.333830772699,38.5795096550545,5652655.15165584,0.0,1.0
2012-01-19,48.77,49.63,48.54,49.39,6797900,38.65083578219,39.3323965525957,38.4685579017327,39.142193546901,8577656.24702916,0.0,1.0
2012-01-20,46.03,46.3,44.75,45.15,17119600,36.4793514671767,36.6933298485831,35.4649354368055,35.7819404462965,21601677.560223,0.0,1.0
2012-01-23,46.09,46.2,45.54,45.91,5497900,36.5269022186003,36.6140785962103,36.0910203305502,36.3842499643294,6937303.62031533,0.0,1.0
2012-01-24,45.04,45.72,44.8,45.64,7190300,35.6947640686864,36.2336725848211,35.5045610629918,36.1702715829229,9072790.37835417,0.0,1.0
2012-01-25,45.61,45.75,44.65,44.88,6115300,36.1464962072111,36.257447960533,35.3856841844327,35.56796206489,7716344.93703311,0.0,1.0
2012-01-26,45.61,46.33,45.01,45.75,7281600,36.1464962072111,36.7171052242949,35.6709886929746,36.257447960533,9187993.60513799,0.0,1.0
2012-01-27,46.05,46.21,45.1,45.16,4680900,36.4952017176512,36.6220037214476,35.7423148201101,35.7898655715337,5906405.08491134,0.0,1.0
2012-01-30,44.8,45.3899,44.3002,45.37,6571700,35.5045610629918,35.9720642007387,35.1084633036328,35.9562932015165,8292234.88998096,0.0,1.0
2012-01-31,45.75,46.04,44.91,45.0901,7679000,36.257447960533,36.4872765924139,35.5917374406019,35.7344689461252,9689436.78502726,0.0,1.0
2012-02-01,46.65,47.04,46.01,46.02,6047800,36.9707092318877,37.2797891161414,36.4635012167021,36.4714263419394,7631172.78141528,0.0,1.0
2012-02-02,46.99,47.57,46.53,46.85,4440500,37.2401634899551,37.699820753717,36.8756077290404,37.1292117366332,5603066.02994056,0.0,1.0
2012-02-03,49.3,49.925,47.74,47.74,8144400,39.0708674197656,39.5661877470953,37.8345478827507,37.8345478827507,10276683.0253908,0.0,1.0
2012-02-06,47.9,48.93,47.73,48.86,5285700,37.9613498865471,38.7776377859864,37.8266227575134,38.7221619093255,6669547.59924712,0.0,1.0
2012-02-07,47.29,48.01,47.14,47.83,7334800,37.4779172470733,38.0485262641571,37.3590403685142,37.9058740098862,9255121.88186196,0.0,1.0
2012-02-08,48.38,48.5,47.18,47.18,7091200,38.3813815241227,38.4765813129382,37.4293836359675,37.4293836359675,8938507.22346665,0.05,1.0
2012-02-09,49.1,49.25,47.94,48.49,5408300,38.9525802570158,39.0715799930352,38.0323156317991,38.4686479972035,6817199.99671066,0.0,1.0
2012-02-10,48.28,48.65,48.0,48.51,3411700,38.3020483667764,38.5955810489576,38.0799155262068,38.4845146286728,4300471.72471531,0.0,1.0
2012-02-13,48.49,48.99,48.0,48.62,4409400,38.4686479972035,38.8653137839349,38.0799155262068,38.5717811017537,5558079.55651426,0.0,1.0
2012-02-14,47.98,48.17,47.49,48.17,3352000,38.0640488947376,38.2147818936955,37.6753164237409,38.2147818936955,4225219.45694103,0.0,1.0
2012-02-15,49.18,50.02,49.005,49.21,9346600,39.0160467828928,39.6824453046014,38.8772137575368,39.0398467300966,11781454.706517,0.0,1.0
2012-02-16,49.29,49.55,48.66,49.0,5861500,39.1033132559737,39.3095794650739,38.6035143646922,38.8732470996695,7388461.76815627,0.0,1.0
2012-02-17,48.83,49.5899,48.8,49.33,4397100,38.7383807321808,39.3412333948551,38.714580784977,39.1350465189122,5542575.32044016,0.0,1.0
2012-02-21,48.66,49.01,48.33,49.0,5206200,38.6035143646922,38.8811804154041,38.3417149454495,38.8732470996695,6562451.53243627,0.0,1.0
2012-02-22,48.25,48.91,48.105,48.46,3633300,38.2782484195725,38.8018472580578,38.1632153414204,38.4448480499997,4579800.07544864,0.0,1.0
2012-02-23,49.3,49.5,48.3101,48.73,6867000,39.1112465717083,39.2699128864008,38.3259276471376,38.6590475748346,8655901.5545388,0.0,1.0
2012-02-24,49.29,49.5,49.05,49.29,4601500,39.1033132559737,39.2699128864008,38.9129136783426,39.1033132559737,5800222.9508097,0.0,1.0
2012-02-27,49.74,49.97,48.86,49.06,4558700,39.4603124640318,39.6427787259283,38.7621806793847,38.9208469940773,5746273.25129985,0.0,1.0
2012-02-28,50.37,50.62,49.76,49.87,6558300,39.9601113553133,40.158444248679,39.4761790955011,39.563445568582,8266783.04428889,0.0,1.0
2012-02-29,50.6,51.32,50.205,50.34,28885100,40.1425776172097,40.7137763501028,39.829211645692,39.9363114081094,36409870.6848709,0.0,1.0
2012-03-01,50.24,50.85,49.95,50.51,6382300,39.8569782507632,40.3409105105754,39.626912094459,40.0711777755981,8044933.81265952,0.0,1.0
2012-03-02,49.89,50.43,49.67,50.32,3820800,39.5793122000512,40.0077112497211,39.4047792538895,39.9204447766402,4816145.13755379,0.0,1.0
2012-03-05,49.38,49.92,49.07,49.86,3265000,39.1747130975853,39.6031121472551,38.9287803098119,39.5555122528474,4115555.34812424,0.0,1.0
2012-03-06,48.27,49.0,48.19,48.8,3384000,38.2941150510418,38.8732470996695,38.2306485251647,38.714580784977,4265555.68087364,0.0,1.0
2012-03-07,48.59,48.84,48.093,48.23,3932800,38.5479811545498,38.7463140479155,38.1536953625389,38.2623817881032,4957321.92131793,0.0,1.0
2012-03-08,49.43,49.5,48.46,49.03,2970500,39.2143796762584,39.2699128864008,38.4448480499997,38.8970470468734,3744336.03724443,0.0,1.0
2012-03-09,49.82,50.38,49.21,49.58,4252600,39.5237789899089,39.9680446710479,39.0398467300966,39.3333794122778,5360432.05924445,0.0,1.0
2012-03-12,48.98,49.82,48.67,49.8,3295800,38.8573804682002,39.5237789899089,38.6114476804268,39.5079123584396,4154378.96365939,0.0,1.0
2012-03-13,50.95,51.09,49.35,49.38,4705300,40.4202436679216,40.5313100882064,39.1509131503814,39.1747130975853,5931063.57719112,0.0,1.0
2012-03-14,52.33,53.0,50.71,50.86,9349800,41.5150412393001,42.0465733935201,40.2298440902906,40.34884382631,11785488.3289103,0.0,1.0
2012-03-15,53.63,54.2,51.87,51.88,23152000,42.5463722848015,42.9985712816752,41.1501087155073,41.1580420312419,29183258.0152443,0.0,1.0
2012-03-16,54.5,55.0,53.99,54.15,8569900,43.236570753714,43.6332365404453,42.8319716512481,42.9589047030021,10802418.9212527,0.0,1.0
2012-03-19,55.1,56.19,54.6,54.94,7638200,43.7125696977916,44.5773011128659,43.3159039110603,43.5856366460376,9628004.55131473,0.0,1.0
2012-03-20,55.13,55.35,54.36,54.84,6386700,43.7363696449955,43.9109025911573,43.1255043334293,43.5063034886913,8050480.04345026,0.0,1.0
2012-03-21,55.38,56.11,55.13,55.77,5416900,43.9347025383612,44.5138345869889,43.7363696449955,44.2441018520116,6828040.35689255,0.0,1.0
2012-03-22,54.42,55.24,54.07,54.8,5154000,43.173104227837,43.8236361180764,42.8954381771251,43.4745702257528,6496653.0671462,0.0,1.0
2012-03-23,55.74,55.86,54.43,54.44,5961400,44.2203019048077,44.3155016936232,43.1810375435716,43.1889708593063,7514386.4172459,0.0,1.0
2012-03-26,57.15,57.19,55.72,56.22,7381700,45.33889942339,45.3706326863285,44.2044352733384,44.6011010600698,9304684.5063549,0.0,1.0
2012-03-27,56.88,57.49,56.72,57.32,6781300,45.1246998985551,45.6086321583673,44.9977668468011,45.4737657908787,8547876.10481928,0.0,1.0
2012-03-28,56.98,57.3,56.01,56.99,4815700,45.2040330559014,45.4578991594094,44.4345014296426,45.211966371636,6070223.54975862,0.0,1.0
2012-03-29,56.43,56.73,55.81,56.31,4566000,44.7677006904969,45.0057001625357,44.2758351149501,44.6725009016814,5755474.95238447,0.0,1.0
2012-03-30,55.74,56.9,55.51,56.77,7329900,44.2203019048077,45.1405665300244,44.0378356429113,45.0374334254742,9239390.24386398,0.0,1.0
2012-04-02,56.36,56.95,55.46,55.89,4845500,44.7121674803545,45.1802331086975,43.9981690642382,44.3393016408271,6107786.65829588,0.0,1.0
2012-04-03,56.34,56.54,55.78,56.34,3520700,44.6963008488853,44.8549671635778,44.2520351677462,44.6963008488853,4437866.98748576,0.0,1.0
2012-04-04,55.39,56.1,55.01,55.45,4819400,43.9426358540958,44.5059012712543,43.64116985618,43.9902357485035,6074887.42565083,0.0,1.0
2012-04-05,55.65,56.2201,55.07,55.11,4385200,44.1489020631961,44.6011803932271,43.6887697505877,43.7205030135262,5527575.28716521,0.0,1.0
2012-04-09,54.24,54.78,53.95,54.74,4577900,43.0303045446137,43.4587035942836,42.8002383883096,43.4269703313451,5770474.98565941,0.0,1.0
2012-04-10,52.69,54.4228,52.51,54.07,6763000,41.8006406057466,43.1753255562427,41.6578409225234,42.8954381771251,8524808.82675782,0.0,1.0
2012-04-11,53.73,53.91,53.11,53.25,5549500,42.6257054421478,42.7685051253711,42.133839866601,42.2449062868857,6995183.58481332,0.0,1.0
2012-04-12,54.65,54.73,53.4505,53.72,3357500,43.3555704897334,43.4190370156104,42.403969267365,42.6177721264132,4232152.24542945,0.0,1.0
2012-04-13,53.47,54.55,53.39,54.53,3474200,42.4194392330475,43.2762373323872,42.3559727071705,43.2603707009179,4379253.41208369,0.0,1.0
2012-04-16,53.28,54.33,52.86,53.86,4481500,42.2687062340896,43.1017043862254,41.9355069732353,42.7288385466979,5648962.11106242,0.0,1.0
2012-04-17,54.02,54.34,53.21,53.72,3897800,42.855771598452,43.10963770196,42.2131730239472,42.6177721264132,4913204.17639163,0.0,1.0
2012-04-18,54.26,54.98,53.38,53.67,3687200,43.046171176083,43.6173699089761,42.3480393914359,42.57810554774,4647741.40263513,0.0,1.0
2012-04-19,53.93,54.45,53.49,54.19,4612400,42.7843717568403,43.1969041750409,42.4353058645168,42.9906379659406,5813962.47708676,0.0,1.0
2012-04-20,53.85,54.99,53.82,54.78,6847800,42.7209052309633,43.6253032247107,42.6971052837594,43.4587035942836,8631699.82017923,0.0,1.0
2012-04-23,54.08,54.23,53.34,53.77,5286700,42.9033714928597,43.0223712288791,42.3163061284974,42.6574387050863,6663922.34576675,0.0,1.0
2012-04-24,54.36,55.19,54.04,54.16,5737200,43.1255043334293,43.7839695394032,42.8716382299212,42.9668380187367,7231780.74831804,0.0,1.0
2012-04-25,54.92,55.09,54.14,54.83,4368300,43.5697700145683,43.704636382057,42.9509713872675,43.4983701729567,5506272.71890081,0.0,1.0
2012-04-26,54.84,55.48,54.3,54.79,4388000,43.5063034886913,44.0140356957074,43.0779044390215,43.4666369100182,5531104.70675932,0.0,1.0
2012-04-27,56.06,56.28,55.05,55.1,4707400,44.4741680083158,44.6487009544775,43.6729031191185,43.7125696977916,5933710.64188669,0.0,1.0
2012-04-30,55.48,56.1,55.1,55.85,2518200,44.0140356957074,44.5059012712543,43.7125696977916,44.3075683778886,3174208.72209693,0.0,1.0
2012-05-01,56.02,56.9,55.28,55.28,3137000,44.4424347453772,45.1405665300244,43.8553693810149,43.8553693810149,3954210.4523938,0.0,1.0
2012-05-02,56.08,56.31,55.22,55.85,3783700,44.490034639785,44.6725009016814,43.8077694866071,44.3075683778886,4769380.32793191,0.0,1.0
2012-05-03,55.56,56.34,55.37,56.29,3398000,44.0775022215844,44.6963008488853,43.9267692226265,44.6566342702122,4283202.77884416,0.0,1.0
2012-05-04,54.52,55.22,53.82,54.91,4732500,43.2524373851833,43.8077694866071,42.6971052837594,43.5618366988337,5965349.36753384,0.0,1.0
2012-05-07,54.65,55.05,54.08,54.08,3069000,43.3555704897334,43.6729031191185,42.9033714928597,42.9033714928597,3868495.976537,0.0,1.0
2012-05-08,54.07,55.035,53.28,54.62,5595600,42.8954381771251,43.6610031455165,42.2687062340896,43.3317705425295,7053292.95741624,0.0,1.0
2012-05-09,53.53,53.92,52.72,53.56,5448800,42.4670391274553,42.7764384411057,41.8244405529505,42.4908390746591,6868250.53012538,0.0,1.0
2012-05-10,54.31,54.94,54.09,54.1,4575600,43.0858377547561,43.5856366460376,42.9113048085943,42.919238124329,5767575.81956426,0.0,1.0
2012-05-11,54.37,54.73,53.59,53.75,4464400,43.1334376491639,43.4190370156104,42.514639021863,42.641572073617,5627407.44139843,0.0,1.0
2012-05-14,52.31,53.87,52.31,53.65,4206300,41.4991746078308,42.7367718624326,41.4991746078308,42.5622389162708,5302070.58524197,0.0,1.0
2012-05-15,51.28,52.48,51.16,51.93,7022500,40.6820430871643,41.6340409753195,40.5868432983488,41.197708609915,8851910.39271134,0.0,1.0
2012-05-16,50.3,52.0099,50.28,51.58,6592600,39.9442447238441,41.3021108084027,39.9283623203753,40.9607185458425,8301766.18165099,0.05,1.0
2012-05-17,49.8,50.69,49.72,50.15,5340500,39.5471846371259,40.2539515914842,39.483655023251,39.8251266978286,6725052.67923235,0.0,1.0
2012-05-18,49.13,50.05,48.9,49.85,1884148,39.0151241209236,39.745714680485,38.8324764810333,39.5868906457977,2372623.26663613,0.0,1.0
2012-05-21,49.88,50.12,48.87,49.14,1347415,39.6107142510008,39.8013030926255,38.8086528758302,39.023065322658,1696739.41686881,0.0,1.0
2012-05-22,50.29,51.48,49.89,50.06,4537000,39.9363035221097,40.8813065284988,39.6186554527352,39.7536558822193,5713241.0833587,0.0,1.0
2012-05-23,50.34,50.46,49.01,49.68,4677000,39.9760095307815,40.0713039515939,38.9198297001113,39.4518902163136,5889536.81879406,0.0,1.0
2012-05-24,51.72,51.72,50.72,50.98,4834200,41.0718953701235,41.0718953701235,40.2777751966873,40.4842464417807,6087491.74458291,0.0,1.0
2012-05-25,51.13,51.92,50.96,51.49,2822300,40.6033644677962,41.2307194048108,40.468364038312,40.8892477302332,3553996.1008515,0.0,1.0
2012-05-29,51.88,52.0,50.92,51.45,2918000,41.1989545978734,41.2942490186857,40.4365992313745,40.8574829232958,3674506.8285741,0.0,1.0
2012-05-30,50.98,51.43,50.45,51.43,3987900,40.4842464417807,40.841600519827,40.0633627498595,40.841600519827,5021784.02387617,0.0,1.0
2012-05-31,51.37,51.81,50.15,50.92,3733200,40.7939533094208,41.1433661857328,39.8251266978286,40.4365992313745,4701051.71090913,0.0,1.0
2012-06-01,48.4,50.19,48.03,50.13,7070100,38.4354163943151,39.8568915047661,38.1415919301437,39.8092442943599,8903060.5650109,0.0,1.0
2012-06-04,48.68,49.26,47.99,48.53,5048300,38.6577700428773,39.1183597434703,38.1098271232063,38.5386520168619,6357098.29427369,0.0,1.0
2012-06-05,50.27,50.335,48.54,48.6,5720100,39.920421118641,39.9720389299143,38.5465932185962,38.5942404290024,7203065.97331278,0.0,1.0
2012-06-06,50.61,51.2,50.36,50.82,5408900,40.1904219776093,40.6589528799367,39.9918919342502,40.3571872140309,6811185.73854505,0.0,1.0
2012-06-07,51.17,51.95,50.82,51.48,5182400,40.6351292747336,41.2545430100139,40.3571872140309,40.8813065284988,6525964.4237157,0.0,1.0
2012-06-08,52.59,52.61,50.77,50.84,4203100,41.7627799210131,41.7786623244818,40.3174812053591,40.3730696174996,5292775.75434538,0.0,1.0
2012-06-11,51.78,53.31,51.73,53.25,4417900,41.1195425805297,42.3345464458872,41.0798365718579,42.286899235481,5563263.78271334,0.0,1.0
2012-06-12,53.08,53.33,51.46,52.17,4605700,42.1518988059969,42.3504288493559,40.8654241250301,41.4292494481699,5799751.91924734,0.0,1.0
2012-06-13,52.07,53.06,51.75,52.74,5487800,41.3498374308262,42.1360164025281,41.0957189753266,41.8818979470285,6910540.97801541,0.0,1.0
2012-06-14,53.01,53.36,51.96,52.32,4395100,42.0963103938563,42.374252454559,41.2624842117483,41.5483674741853,5534552.76294244,0.0,1.0
2012-06-15,53.81,54.01,53.09,53.52,9432200,42.7316065326053,42.8904305672926,42.1598400077312,42.5013116823088,11877547.3983813,0.0,1.0
2012-06-18,54.11,54.35,53.33,53.6,3457200,42.9698425846362,43.1604314262609,42.3504288493559,42.5648412961837,4353497.26105085,0.0,1.0
2012-06-19,55.05,55.29,54.39,54.42,4147000,43.7163155476663,43.906904389291,43.1921962331984,43.2160198384015,5222131.53464592,0.0,1.0
2012-06-20,54.43,55.4,54.04,55.16,4547000,43.2239610401358,43.994257608369,42.9142541724957,43.8036687667443,5725833.6358898,0.0,1.0
2012-06-21,53.03,54.93,52.93,54.85,4282100,42.1121927973251,43.621021126854,42.0327807799814,43.557491512979,5392256.91934104,0.0,1.0
2012-06-22,52.93,53.61,52.7499,53.43,7725500,42.0327807799814,42.5727824979181,41.8897597367456,42.4298408666996,9728376.45789899,0.0,1.0
2012-06-25,52.19,52.65,51.64,51.74,3150100,41.4451318516386,41.8104271314193,41.0083657562486,41.0877777735923,3966779.97282086,0.0,1.0
2012-06-26,53.14,53.45,52.16,52.3,3399300,42.199546016403,42.4457232701683,41.4213082464355,41.5324850707166,4280586.3818958,0.0,1.0
2012-06-27,53.17,53.41,52.56,53.16,3162900,42.2233696216061,42.4139584632308,41.73895631581,42.2154284198718,3982898.44006067,0.0,1.0
2012-06-28,53.46,53.5,52.27,52.62,2883700,42.4536644719026,42.4854292788401,41.5086614655135,41.7866035262162,3631314.37339244,0.0,1.0
2012-06-29,54.66,54.91,54.0,54.79,3741000,43.4066086800262,43.6051387233852,42.8824893655582,43.5098443025729,4710873.90188338,0.0,1.0
2012-07-02,54.75,54.9,53.819,54.87,2516100,43.4780794956354,43.5971975216509,42.7387536141663,43.5733739164478,3168412.14234932,0.0,1.0
2012-07-03,55.1,55.34,54.535,54.59,1309500,43.7560215563381,43.9466103979628,43.3073436583466,43.3510202678856,1648994.75394715,0.0,1.0
2012-07-05,54.53,54.9799,54.08,54.74,1870600,43.3033730574794,43.6606477235084,42.9460189794331,43.4701382939011,2355562.87646701,0.0,1.0
2012-07-06,54.02,54.17,53.71,53.86,1874100,42.898371769027,43.0174897950424,42.6521945152617,42.7713125412771,2359970.26985288,0.0,1.0
2012-07-09,54.23,54.28,53.46,53.89,1683800,43.0651370054486,43.1048430141204,42.4536644719026,42.7951361464802,2120333.99518611,0.0,1.0
2012-07-10,53.55,54.84,53.305,53.8,2101000,42.5251352875119,43.5495503112447,42.33057584502,42.723665330871,2645695.28678348,0.0,1.0
2012-07-11,54.04,54.385,53.23,53.6,3051100,42.9142541724957,43.1882256323312,42.2710168320123,42.5648412961837,3842113.702763,0.0,1.0
2012-07-12,53.36,53.69,52.88,53.53,2489200,42.374252454559,42.636312111793,41.9930747713096,42.5092528840432,3134538.17604066,0.0,1.0
2012-07-13,54.42,54.5814,53.29,53.47,2323100,43.2160198384015,43.3441908343941,42.3186640424185,42.461605673637,2925375.87849914,0.0,1.0
2012-07-16,55.09,55.8,54.04,54.04,4669100,43.7480803546038,44.3119056777435,42.9142541724957,42.9142541724957,5879588.70229449,0.0,1.0
2012-07-17,55.83,55.99,54.65,55.65,2692700,44.3357292829466,44.4627885106964,43.3986674782918,44.1927876517281,3390796.62004849,0.0,1.0
2012-07-18,54.89,55.71,54.42,55.62,4196800,43.5892563199165,44.2404348621342,43.2160198384015,44.168964046525,5284842.44625079,0.0,1.0
2012-07-19,56.37,58.69,55.61,55.7,11291500,44.7645541766022,46.6069129789743,44.1610228447906,44.2324936603999,14218880.6904882,0.0,1.0
2012-07-20,55.88,56.71,55.43,56.13,4140700,44.3754352916184,45.0345550355705,44.0180812135721,44.5739653349775,5214198.22655133,0.0,1.0
2012-07-23,55.3,55.54,54.16,54.89,3546900,43.9148455910254,44.1054344326501,43.009548593308,43.5892563199165,4466452.45725479,0.0,1.0
2012-07-24,55.0,55.95,54.56,55.37,3576900,43.6766095389945,44.4310237037589,43.3271966626825,43.9704340031659,4504230.11484808,0.0,1.0
2012-07-25,54.87,55.71,54.4,55.33,3534700,43.5733739164478,44.2404348621342,43.2001374349327,43.9386691962285,4451089.54316685,0.0,1.0
2012-07-26,56.36,56.5,55.47,55.77,3540300,44.7566129748678,44.8677897991489,44.0498460205095,44.2880820725404,4458141.37258427,0.0,1.0
2012-07-27,57.6,57.98,56.2002,56.81,3368300,45.7413219899288,46.0430876558346,44.6297125711527,45.1139670529141,4241549.4690494,0.0,1.0
2012-07-30,56.9,57.56,56.57,57.5,2618100,45.1854378685234,45.7095571829913,44.9233782112894,45.6619099725851,3296856.1781665,0.0,1.0
2012-07-31,56.49,56.85,55.98,56.84,2419800,44.8598485974145,45.1457318598516,44.454847308962,45.1377906581172,3047145.86147485,0.0,1.0
2012-08-01,55.64,56.82,55.59,56.71,3025400,44.1848464499937,45.1219082546485,44.1451404413219,45.0345550355705,3809750.84275808,0.0,1.0
2012-08-02,55.17,55.59,54.18,54.93,3686900,43.8116099684787,44.1451404413219,43.0254309967768,43.621021126854,4642748.19269014,0.0,1.0
2012-08-03,57.58,57.94,56.09,56.13,4622000,45.72543958646,46.0113228488971,44.54220052804,44.5739653349775,5820277.77987303,0.0,1.0
2012-08-06,56.69,57.78,56.65,57.64,2808800,45.0186726321018,45.8842636211473,44.9869078251643,45.7730867968662,3536996.15493452,0.0,1.0
2012-08-07,56.58,57.4,56.45,56.9,3592900,44.9313194130238,45.5824979552415,44.8280837904771,45.1854378685234,4524378.19889784,0.0,1.0
2012-08-08,56.56,56.65,55.69,56.14,3498700,44.9551430182269,45.0266770152502,44.2636477136679,44.6213176987846,4401865.03065439,0.05,1.0
2012-08-09,56.55,56.72,55.93,56.49,2439900,44.9471947963354,45.0823145684906,44.4544050390635,44.8995054649865,3069743.18698192,0.0,1.0
2012-08-10,56.1,56.41,55.5,56.23,3220700,44.5895248112187,44.8359196898546,44.1126314977297,44.6928516958079,4052101.2673932,0.0,1.0
2012-08-13,55.59,56.28,55.39,56.25,2598500,44.184165494753,44.7325928052654,44.0252010569234,44.7087481395909,3269284.67206547,0.0,1.0
2012-08-14,55.13,56.19,54.96,55.9,3148500,43.8185472877448,44.661058808242,43.6834275155896,44.430560373389,3961263.34038797,0.0,1.0
2012-08-15,55.04,55.34,54.79,55.13,2924600,43.7470132907215,43.985459947466,43.5483077434344,43.8185472877448,3679565.11522904,0.0,1.0
2012-08-16,56.23,56.6,55.09,55.14,3796300,44.6928516958079,44.9869359057928,43.7867544001789,43.8264955096363,4776288.39736854,0.0,1.0
2012-08-17,56.79,56.83,55.97,56.58,2507400,45.137952121731,45.1697450092969,44.4861979266294,44.9710394620098,3154667.84173059,0.0,1.0
2012-08-20,56.49,56.88,56.2,56.48,2442400,44.8995054649865,45.2094861187543,44.6690070301335,44.891557243095,3072888.54456521,0.0,1.0
2012-08-21,56.47,57.42,56.33,56.56,3558400,44.8836090212035,45.6386901008944,44.7723339147228,44.9551430182269,4476976.16974322,0.0,1.0
2012-08-22,55.88,56.57,55.6801,56.26,3104000,44.414663929606,44.9630912401184,44.2557789739953,44.7166963614824,3905275.97540551,0.0,1.0
2012-08-23,55.63,56.1,55.48,55.77,2499800,44.215958382319,44.5895248112187,44.0967350539467,44.3272334887997,3145105.95467741,0.0,1.0
2012-08-24,56.87,57.07,55.49,55.49,4428700,45.2015378968628,45.3605023346925,44.1046832758382,44.1046832758382,5571938.05163608,0.0,1.0
2012-08-27,56.83,57.06,56.32,56.92,2071100,45.1697450092969,45.352554112801,44.7643856928313,45.2412790063203,2605740.03629586,0.0,1.0
2012-08-28,56.67,56.98,56.2,56.51,2036200,45.0425734590332,45.2889683376692,44.6690070301335,44.9154019087695,2561830.84443321,0.0,1.0
2012-08-29,56.47,56.93,56.33,56.79,2263600,44.8836090212035,45.2492272282117,44.7723339147228,45.137952121731,2847932.57020873,0.0,1.0
2012-08-30,56.02,56.33,55.62,56.13,2480400,44.5259390360868,44.7723339147228,44.2080101604275,44.6133694768931,3120697.97983113,0.0,1.0
2012-08-31,56.53,56.98,55.99,56.36,3856700,44.9312983525524,45.2889683376692,44.5020943704124,44.7961785803972,4852280.23658068,0.0,1.0
2012-09-04,56.49,56.83,56.14,56.5,2768300,44.8995054649865,45.1697450092969,44.6213176987846,44.907453686878,3482917.35912212,0.0,1.0
2012-09-05,56.17,56.2,55.4,55.81,35629000,44.645162364459,44.6690070301335,44.0331492788149,44.3590263763657,44826378.1339314,0.0,1.0
2012-09-06,57.16,57.3,56.43,56.75,10024400,45.4320363317158,45.5433114381966,44.8518161336376,45.106159234165,12612129.0231492,0.0,1.0
2012-09-07,57.41,57.59,56.47,57.3,4794800,45.6307418790029,45.7738098730496,44.8836090212035,45.5433114381966,6032544.21613219,0.0,1.0
2012-09-10,57.04,57.96,56.96,57.55,4441800,45.3366576690181,46.0678940830345,45.2730718938862,45.7420169854837,5588419.72537247,0.0,1.0
2012-09-11,56.47,56.97,56.0,56.97,7757100,44.8836090212035,45.2810201157777,44.5100425923038,45.2810201157777,9759541.32371716,0.0,1.0
2012-09-12,57.92,58.1,56.77,56.77,7650500,46.0361011954685,46.1791691895152,45.122055677948,45.122055677948,9625423.27636593,0.0,1.0
2012-09-13,58.98,59.39,57.32,57.81,5245800,46.8786127159657,47.2044898135165,45.5592078819796,45.9486707546622,6599966.72415664,0.0,1.0
2012-09-14,59.37,59.74,58.71,58.89,5748700,47.1885933697335,47.4826775797184,46.6640107248957,46.8070787189424,7232686.85561007,0.0,1.0
2012-09-17,58.76,59.29,58.61,59.18,4088900,46.7037518343531,47.1250075946017,46.5845285059809,47.0375771537954,5144421.0489161,0.0,1.0
2012-09-18,57.88,58.51,57.5,58.51,3824400,46.0043083079026,46.505046287066,45.7022758760263,46.505046287066,4811642.21660465,0.0,1.0
2012-09-19,57.97,58.17,57.6201,57.84,4433100,46.0758423049259,46.2348067427556,45.797734020943,45.9725154203367,5577473.88098266,0.0,1.0
2012-09-20,58.05,58.18,57.55,57.73,3530900,46.1394280800578,46.2427549646471,45.7420169854837,45.8850849795304,4442377.2363271,0.0,1.0
2012-09-21,57.26,58.54,57.23,58.53,5362300,45.5115185506307,46.5288909527405,45.4876738849562,46.520942730849,6746540.38753767,0.0,1.0
2012-09-24,57.35,58.04,56.62,56.82,3948800,45.583052547654,46.1314798581663,45.0028323495758,45.1617967874054,4968155.20994886,0.0,1.0
2012-09-25,55.9,57.81,55.87,57.53,6048500,44.430560373389,45.9486707546622,44.4067157077146,45.7261205417007,7609878.13699749,0.0,1.0
2012-09-26,55.28,55.96,55.14,55.93,3984600,43.9377706161171,44.4782497047379,43.8264955096363,44.4544050390635,5013196.73054149,0.0,1.0
2012-09-27,56.96,57.095,55.73,55.77,5858800,45.2730718938862,45.3803728894212,44.2954406012338,44.3272334887997,7371208.40357789,0.0,1.0
2012-09-28,57.01,57.21,56.18,56.63,4945800,45.3128130033436,45.4717774411733,44.6531105863505,45.0107805714673,6222523.81416255,0.0,1.0
2012-10-01,58.06,58.73,57.49,57.49,3947700,46.1473763019493,46.6799071686786,45.6943276541348,45.6943276541348,4966771.25261222,0.0,1.0
2012-10-02,58.31,58.5,57.8,58.26,3165000,46.3460818492364,46.4970980651745,45.9407225327707,46.306340739779,3982022.70043764,0.0,1.0
2012-10-03,58.63,58.73,57.89,58.39,2971500,46.6004249497638,46.6799071686786,46.0122565297941,46.4096676243682,3738572.02349145,0.0,1.0
2012-10-04,59.53,59.64,58.68,58.95,4218600,47.3157649199973,47.4031953608036,46.6401660592212,46.8547680502913,5307602.20033688,0.0,1.0
2012-10-05,59.0,60.05,58.74,60.05,3266600,46.8945091597487,47.7290724583544,46.6878553905701,47.7290724583544,4109850.0326223,0.0,1.0
2012-10-08,59.05,59.1,58.5,58.77,1959600,46.9342502692061,46.9739913786635,46.4970980651745,46.7117000562446,2465457.08808139,0.0,1.0
2012-10-09,58.66,59.15,58.36,58.89,2837900,46.6242696154383,47.0137324881209,46.3858229586938,46.8070787189424,3570484.11424075,0.0,1.0
2012-10-10,58.23,58.78,58.06,58.78,2567500,46.2824960741045,46.7196482781361,46.1473763019493,46.7196482781361,3230282.23803274,0.0,1.0
2012-10-11,58.89,59.19,58.28,58.8,2689300,46.8070787189424,47.0455253756869,46.3222371835619,46.735544721919,3383524.05949034,0.0,1.0
2012-10-12,58.21,59.11,57.76,58.73,4418800,46.2665996303215,46.981939600555,45.9089296452048,46.6799071686786,5559482.43560627,0.0,1.0
2012-10-15,57.6,57.9,56.75,56.76,7499500,45.7817580949411,46.0202047516856,45.106159234165,45.1141074560565,9435443.67833556,0.0,1.0
2012-10-16,58.01,58.5,57.64,58.03,3572000,46.1076351924919,46.4970980651745,45.813550982507,46.1235316362749,4494086.91499628,0.0,1.0
2012-10-17,58.03,58.54,57.62,58.45,3480700,46.1235316362749,46.5288909527405,45.7976545387241,46.4573569557171,4379218.45605475,0.0,1.0
2012-10-18,57.3,57.87,57.13,57.78,5300600,45.5433114381966,45.9963600860111,45.4081916660414,45.9248260889878,6668912.96238223,0.0,1.0
2012-10-19,60.75,60.89,58.92,59.1,11775500,48.2854479907582,48.3967230972389,46.8309233846168,46.9739913786635,14815263.2887846,0.0,1.0
2012-10-22,60.0,61.33,59.81,61.14,6039400,47.689331348897,48.7464448604642,47.5383151329588,48.595428644526,7598429.03539433,0.0,1.0
2012-10-23,60.02,60.33,59.04,59.35,5923500,47.7052277926799,47.9516226713159,46.9263020473146,47.1726969259506,7452610.25783329,0.0,1.0
2012-10-24,59.67,60.39,59.57,60.2,3622800,47.427040026478,47.9993120026648,47.3475578075632,47.8482957867266,4558000.58108862,0.0,1.0
2012-10-25,59.97,60.47,59.7,60.29,3048100,47.6654866832225,48.0628977777967,47.4508846921525,47.91982978375,3834945.77984328,0.0,1.0
2012-10-26,60.0,60.34,59.12,59.16,2968700,47.689331348897,47.9595708932074,46.9898878224465,47.0216807100124,3735049.22299817,0.0,1.0
2012-10-31,60.17,60.33,59.48,60.33,3082500,47.8244511210522,47.9516226713159,47.2760238105399,47.9516226713159,3878225.90018926,0.0,1.0
2012-11-01,61.4,61.41,60.15,60.35,4408800,48.8020824137046,48.810030635596,47.8085546772692,47.9675191150989,5546901.00527313,0.0,1.0
2012-11-02,61.4,61.83,61.08,61.5,4685100,48.8020824137046,49.1438559550383,48.5477393131771,48.8815646326194,5894525.92537768,0.0,1.0
2012-11-05,60.68,61.39,60.3,61.18,2567400,48.2298104375178,48.7941341918131,47.9277780056414,48.6272215320919,3230156.42372941,0.0,1.0
2012-11-06,61.07,61.45,60.57,60.73,2885000,48.5397910912856,48.841823523162,48.1423799967115,48.2695515469752,3629742.65110982,0.0,1.0
2012-11-07,59.42,60.37,58.9,60.37,4927900,47.2680755886484,48.0237920445423,46.8544202654222,48.0237920445423,6194790.33900675,0.05,1.0
2012-11-08,58.29,59.84,57.55,59.41,6017600,46.3691707516377,47.6021818112541,45.7805074070467,47.2601206785863,7564636.12167598,0.0,1.0
2012-11-09,58.37,59.05,57.81,58.04,2984700,46.4328100321341,46.9737439163529,45.9873350686598,46.1702980000867,3752022.30662827,0.0,1.0
2012-11-12,57.82,58.49,57.53,58.47,2252300,45.9952899787218,46.5282689528785,45.7645975869226,46.5123591327545,2831333.07910975,0.0,1.0
2012-11-13,57.31,58.09,57.03,57.51,2871300,45.5895895655577,46.2100725503969,45.3668520838205,45.7486877667985,3609468.8407618,0.0,1.0
2012-11-14,56.14,57.61,55.98,57.52,3208600,44.6588650882989,45.8282368674189,44.5315865273062,45.7566426768606,4033483.69117414,0.0,1.0
2012-11-15,54.77,55.8,54.45,55.69,7143400,43.5690424097993,44.3883981461895,43.3144852878139,44.300894135507,8979862.68139792,0.0,1.0
2012-11-16,55.7,56.1,54.81,54.81,5202800,44.3088490455691,44.6270454480507,43.6008620500474,43.6008620500474,6540363.07063543,0.0,1.0
2012-11-19,58.14,58.14,56.13,56.25,4620200,46.2498471007071,46.2498471007071,44.6509101782368,44.7463690989813,5807985.21160718,0.0,1.0
2012-11-20,58.48,58.69,57.7,58.05,2975500,46.5203140428165,46.6873671541194,45.8998310579773,46.1782529101487,3740457.12244863,0.0,1.0
2012-11-21,58.31,58.82,57.985,58.75,1434700,46.3850805717618,46.7907809849259,46.1265459947455,46.7350966144916,1803540.18940583,0.0,1.0
2012-11-23,58.97,58.97,58.5,58.66,882800,46.9101046358565,46.9101046358565,46.5362238629406,46.6635024239332,1109754.84715095,0.0,1.0
2012-11-26,58.67,58.8233,58.3,58.47,2210400,46.6714573339953,46.7934061052464,46.3771256616998,46.5123591327545,2778661.20768289,0.0,1.0
2012-11-27,57.61,58.16,57.2,57.91,3778500,45.8282368674189,46.2657569208312,45.5020855548752,46.0668841692802,4749896.56769355,0.0,1.0
2012-11-28,58.08,58.14,56.97,57.22,2422800,46.2021176403349,46.2498471007071,45.3191226234483,45.5179953749993,3045666.11200421,0.0,1.0
2012-11-29,58.26,58.55,57.64,58.47,2341200,46.3453060214516,46.5759984132508,45.8521015976051,46.5123591327545,2943087.95667173,0.0,1.0
2012-11-30,57.6,58.35,57.43,58.1,3338700,45.8202819573569,46.41690021201,45.6850484863022,46.2180274604589,4197030.48049714,0.0,1.0
2012-12-03,57.33,58.11,57.27,57.84,2889600,45.6054993856818,46.225982370521,45.5577699253095,46.0111997988459,3632473.5005974,0.0,1.0
2012-12-04,57.02,57.4,56.63,57.37,2391400,45.3588971737585,45.6611837561161,45.0486556813389,45.6373190259299,3006193.635565,0.0,1.0
2012-12-05,57.05,57.79,56.45,57.24,3125600,45.3827619039446,45.9714252485357,44.9054673002222,45.5339051951234,3929145.61650998,0.0,1.0
2012-12-06,57.27,57.93,56.33,57.93,2946000,45.5577699253095,46.0827939894042,44.8100083794777,46.0827939894042,3703373.10795956,0.0,1.0
2012-12-07,57.07,57.98,56.82,57.64,3205800,45.3986717240687,46.1225685397145,45.1997989725177,45.8521015976051,4029963.85251078,0.0,1.0
2012-12-10,57.5,57.8,56.78,56.91,2931400,45.7407328567365,45.9793801585977,45.1679793322695,45.271393163076,3685019.66350056,0.0,1.0
2012-12-11,58.26,58.7,57.61,57.66,4002200,46.3453060214516,46.6953220641814,45.8282368674189,45.8680114177291,5031106.53519204,0.0,1.0
2012-12-12,58.42,58.91,57.8201,58.39,3744900,46.4725845824443,46.8623751754843,45.9953695278224,46.4487198522581,4707658.50373311,0.0,1.0
2012-12-13,58.0,58.53,57.73,58.4,3087700,46.1384783598385,46.5600885931267,45.9236957881634,46.4566747623202,3881502.0860308,0.0,1.0
2012-12-14,56.83,57.9325,56.67,57.82,3363600,45.2077538825797,46.0847827169198,45.0804753215871,45.9952899787218,4228331.90289639,0.0,1.0
2012-12-17,58.01,58.27,57.05,57.09,3700000,46.1464332699006,46.3532609315136,45.3827619039446,45.4145815441928,4651215.3765955,0.0,1.0
2012-12-18,59.86,59.94,58.24,58.24,5200100,47.6180916313782,47.6817309118745,46.3293962013275,46.3293962013275,6536968.94049575,0.0,1.0
2012-12-19,58.72,59.9,58.71,59.85,3513900,46.7112318843055,47.6499112716264,46.7032769742435,47.6101367213161,4417271.81400512,0.0,1.0
2012-12-20,59.15,59.17,58.295,58.68,6657400,47.0532930169733,47.0692028370974,46.3731482066688,46.6794122440573,8368919.25625592,0.0,1.0
2012-12-21,58.89,59.38,58.31,58.79,4359300,46.8464653553602,47.2362559484002,46.3850805717618,46.7669162547398,5480011.67329535,0.0,1.0
2012-12-24,58.55,58.86,58.39,58.86,578100,46.5759984132508,46.8226006251741,46.4487198522581,46.8226006251741,726720.975462125,0.0,1.0
2012-12-26,57.79,58.78,57.64,58.61,1674500,45.9714252485357,46.7589613446777,45.8521015976051,46.623727873623,2104989.22921869,0.0,1.0
2012-12-27,57.35,57.97,56.4458,57.89,2365400,45.6214092058059,46.1146136296524,44.9021262379961,46.0509743491561,2973509.41940514,0.0,1.0
2012-12-28,57.1,57.4,56.73,56.93,2073200,45.4225364542548,45.6611837561161,45.1282047819593,45.2873029832001,2606189.11317779,0.0,1.0
2012-12-31,57.93,57.95,56.47,56.77,2733500,46.0827939894042,46.0987038095283,44.9213771203462,45.1600244222075,3436242.49511455,0.0,1.0
2013-01-02,61.23,61.25,59.3,59.53,6661100,48.7079143098778,48.7238241300019,47.1726166679039,47.3555795993308,8373570.47163252,0.0,1.0
2013-01-03,60.55,61.32,60.36,60.89,5730000,48.166980425659,48.7795085004362,48.0158371344802,48.4374473677684,7203098.40753845,0.0,1.0
2013-01-04,61.96,61.96,60.63,60.78,4273700,49.2886227444068,49.2886227444068,48.2306197061554,48.349943357086,5372405.17701519,0.0,1.0
2013-01-07,62.88,62.92,61.6,61.8,6413400,50.0204744701146,50.0522941103628,49.0022459821733,49.1613441834142,8062190.45844801,0.0,1.0
2013-01-08,62.16,62.61,61.58,62.49,3826700,49.4477209456476,49.8056918984395,48.9863361620493,49.710232977695,4810488.07611298,0.0,1.0
2013-01-09,62.31,62.67,62.18,62.37,2894900,49.5670445965783,49.8534213588117,49.4636307657717,49.6147740569505,3639136.05235306,0.0,1.0
2013-01-10,62.87,62.87,62.13,62.73,4569400,50.0125195600526,50.0125195600526,49.4238562154615,49.901150819184,5744125.28157175,0.0,1.0
2013-01-11,61.99,62.79,61.84,62.49,3377400,49.3124874745929,49.9488802795562,49.1931638236623,49.710232977695,4245679.67916586,0.0,1.0
2013-01-14,61.28,62.9,60.88,62.78,4904700,48.747688860188,50.0363842902387,48.4294924577064,49.9409253694942,6165625.96151027,0.0,1.0
2013-01-15,61.7,61.85,61.09,61.09,2781200,49.0817950827938,49.2011187337244,48.5965455690092,48.5965455690092,3496205.46091552,0.0,1.0
2013-01-16,61.75,61.78,61.06,61.41,4057700,49.121569633104,49.1454343632901,48.5726808388231,48.8511026909946,5100874.76584096,0.0,1.0
2013-01-17,61.59,62.14,61.24,61.88,6044700,48.9942910721113,49.4318111255236,48.7158692199399,49.2249834639105,7598703.13159645,0.0,1.0
2013-01-18,56.99,57.5,56.21,56.59,27136300,45.3350324435724,45.7407328567365,44.7145494587332,45.0168360410907,34112642.1145699,0.0,1.0
2013-01-22,56.16,56.9,56.08,56.86,8788900,44.674774908423,45.263438253014,44.6111356279266,45.2316186127658,11048396.438746,0.0,1.0
2013-01-23,56.24,56.76,56.08,56.32,4814900,44.7384141889193,45.1520695121454,44.6111356279266,44.8020534694156,6052739.70723506,0.0,1.0
2013-01-24,56.86,56.93,56.2,56.24,5489000,45.2316186127658,45.2873029832001,44.7065945486711,44.7384141889193,6900140.86544129,0.0,1.0
2013-01-25,56.32,57.33,56.02,56.98,6656200,44.8020534694156,45.6054993856818,44.5634061675544,45.3270775335103,8367410.75397163,0.0,1.0
2013-01-28,56.0,56.59,55.9,56.58,5616300,44.5474963474303,45.0168360410907,44.4679472468099,45.0088811310287,7060167.81610091,0.0,1.0
2013-01-29,55.62,56.01,55.13,55.67,6769000,44.2452097650727,44.5554512574924,43.8554191720327,44.284984315383,8509209.96869595,0.0,1.0
2013-01-30,56.56,56.72,55.45,55.46,5605300,44.9929713109046,45.1202498718973,44.109976294018,44.1179312040801,7046339.87849481,0.0,1.0
2013-01-31,56.32,56.75,56.18,56.41,4628900,44.8020534694156,45.1441146020834,44.690684728547,44.873647659974,5818921.85316837,0.0,1.0
2013-02-01,56.5,57.05,56.32,56.78,6329900,44.9452418505324,45.3827619039446,44.8020534694156,45.1679793322695,7957223.84116537,0.0,1.0
2013-02-04,56.39,56.675,56.0125,56.11,4016800,44.8577378398499,45.0844527766181,44.5574399850079,44.6350003581128,5049459.97965104,0.0,1.0
2013-02-05,57.13,57.37,56.47,56.74,4832800,45.446401184441,45.6373190259299,44.9213771203462,45.1361596920214,6075241.53297588,0.0,1.0
2013-02-06,57.47,57.91,56.71,56.79,4668200,45.7168681265504,46.0668841692802,45.1122949618352,45.1759342423316,5868325.30297922,0.0,1.0
2013-02-07,57.19,57.84,56.79,57.75,5030000,45.5339051951234,46.0514264117143,45.2154306002983,45.9797696278786,6317615.38500345,0.05,1.0
2013-02-08,57.27,57.56,56.89,57.38,3733100,45.5976001140884,45.8284941953367,45.2950492490046,45.6851806276653,4688725.64488199,0.0,1.0
2013-02-11,56.55,57.08,56.33,57.02,3865900,45.0243458434032,45.4463246815465,44.8491848162494,45.3985534923227,4855520.7389433,0.0,1.0
2013-02-12,55.78,56.525,55.33,56.42,8458900,44.4112822483648,45.0044411812266,44.0529983291865,44.920841600085,10624269.7376154,0.0,1.0
2013-02-13,55.07,56.1,55.05,55.8,7385400,43.8459898425502,44.6660619242249,43.8300661128089,44.4272059781061,9275967.5277146,0.0,1.0
2013-02-14,55.59,55.62,54.7382,54.96,6629400,44.2600068158229,44.2838924104348,43.5818151661428,43.7584093289733,8326441.23923297,0.0,1.0
2013-02-15,54.03,56.09,53.68,56.09,9782600,43.0179558960049,44.6581000593543,42.7392906255329,44.6581000593543,12286819.9334661,0.0,1.0
2013-02-19,53.12,54.0,52.95,53.99,9927100,42.2934261927777,42.994070301393,42.158074489977,42.9861084365223,12468310.0772302,0.0,1.0
2013-02-20,52.27,52.99,51.9,52.25,12105900,41.6166676787743,42.1899219494595,41.322078678561,41.600743949033,15204854.8885314,0.0,1.0
2013-02-21,52.21,52.42,51.83,52.14,6306300,41.5688964895505,41.7360956518337,41.2663456244666,41.5131634354561,7920631.78975094,0.0,1.0
2013-02-22,52.28,52.66,51.92,52.61,5695700,41.6246295436449,41.9271804087288,41.3380024083023,41.8873710843756,7153726.03347199,0.0,1.0
2013-02-25,50.8,52.57,50.8,52.45,6376800,40.4462735427919,41.8555236248931,40.4462735427919,41.7599812464456,8009178.88411332,0.0,1.0
2013-02-26,51.47,51.61,50.69,51.28,6155400,40.979718489124,41.0911845973128,40.358693029215,40.8284430565821,7731103.32820084,0.0,1.0
2013-02-27,51.59,51.73,50.92,51.34,6580800,41.0752608675715,41.1867269757603,40.5418159212394,40.8762142458058,8265400.26354488,0.0,1.0
2013-02-28,51.03,51.63,50.74,51.4,6471200,40.6293964348164,41.1071083270541,40.3985023535681,40.9239854350296,8127744.0714581,0.0,1.0
2013-03-01,51.87,51.95,50.21,50.21,11378200,41.2981930839491,41.3618880029142,39.9765235154248,39.9765235154248,14290873.0365102,0.0,1.0
2013-03-04,53.12,53.23,51.73,51.74,9440900,42.2934261927777,42.3810067063546,41.1867269757603,41.194688840631,11857649.1229183,0.0,1.0
2013-03-05,53.95,54.85,53.43,53.61,10804300,42.9542609770398,43.6708288153964,42.5402440037672,42.6835575714385,13570062.0087858,0.0,1.0
2013-03-06,54.31,54.595,53.95,54.29,6279400,43.2408881123825,43.4678012611954,42.9542609770398,43.2249643826412,7886845.73530628,0.0,1.0
2013-03-07,54.42,54.71,54.03,54.36,4861300,43.3284686259594,43.5593627072076,43.0179558960049,43.2806974367356,6105730.35211078,0.0,1.0
2013-03-08,54.2,54.84,53.59,54.8,4184600,43.1533075988055,43.6628669505258,42.6676338416972,43.6310194910432,5255803.84494741,0.0,1.0
2013-03-11,54.98,55.02,53.8401,54.26,3983100,43.7743330587145,43.8061805181971,42.8667600821116,43.2010787880293,5002722.43340104,0.0,1.0
2013-03-12,54.6,55.23,54.435,55.0,5322000,43.4717821936307,43.9733796804802,43.3404114232653,43.7902567884558,6684363.6339937,0.0,1.0
2013-03-13,54.63,55.12,54.53,54.615,3115700,43.4956677882426,43.8857991669033,43.4160491395363,43.4837249909366,3913279.17595531,0.0,1.0
2013-03-14,54.51,55.04,54.22,54.82,3733800,43.400125409795,43.8221042479383,43.1692313285468,43.6469432207845,4689604.83588984,0.0,1.0
2013-03-15,55.19,55.26,54.37,54.66,8652100,43.9415322209977,43.9972652750921,43.2886593016062,43.5195533828544,10866926.455783,0.0,1.0
2013-03-18,54.66,54.98,54.25,54.53,3219200,43.5195533828544,43.7743330587145,43.1931169231587,43.4160491395363,4043273.84640221,0.0,1.0
2013-03-19,53.64,54.94,53.17,54.94,6083000,42.7074431660504,43.742485599232,42.3332355171308,43.742485599232,7640169.85824571,0.0,1.0
2013-03-20,53.91,54.1,53.54,53.97,4943900,42.9224135175573,43.0736889500993,42.6278245173441,42.9701847067811,6209474.89103748,0.0,1.0
2013-03-21,53.71,54.07,53.48,53.48,3292700,42.7631762201448,43.0498033554874,42.5800533281203,42.5800533281203,4135588.9022268,0.0,1.0
2013-03-22,54.1,54.16,53.58,53.69,2431800,43.0736889500993,43.121460139323,42.6596719768266,42.7472524904035,3054309.56128258,0.0,1.0
2013-03-25,54.59,54.71,53.9,54.4,4540100,43.46382032876,43.5593627072076,42.9144516526867,43.3125448962181,5702307.27822151,0.0,1.0
2013-03-26,55.06,55.52,54.845,54.9,4867400,43.8380279776796,44.2042737617285,43.6668478829611,43.7106381397495,6113391.87375065,0.0,1.0
2013-03-27,54.82,55.21,54.57,54.65,2530900,43.6469432207845,43.957455950739,43.4478965990188,43.5115915179838,3178777.88825154,0.0,1.0
2013-03-28,54.95,55.0,54.65,54.75,2644600,43.7504474641027,43.7902567884558,43.5115915179838,43.5912101666901,3321583.62767,0.0,1.0
2013-04-01,53.68,55.06,53.44,55.06,3320900,42.7392906255329,43.8380279776796,42.5482058686378,43.8380279776796,4171007.73997176,0.0,1.0
2013-04-02,54.63,54.68,53.85,53.85,4061500,43.4956677882426,43.5354771125957,42.8746423283335,42.8746423283335,5101191.82628061,0.0,1.0
2013-04-03,54.16,54.71,53.94,54.63,4133600,43.121460139323,43.5593627072076,42.9462991121692,43.4956677882426,5191748.50008952,0.0,1.0
2013-04-04,55.07,55.13,54.084,54.15,4848600,43.8459898425502,43.893761031774,43.0609499663062,43.1134982744524,6089779.31525402,0.0,1.0
2013-04-05,54.71,54.84,53.82,54.36,3679700,43.5593627072076,43.6628669505258,42.8507567337217,43.2806974367356,4621655.93085431,0.0,1.0
2013-04-08,55.41,55.47,54.32,54.53,2752500,44.1166932481516,44.1644644373753,43.2488499772531,43.4160491395363,3457104.64159483,0.0,1.0
2013-04-09,55.81,56.1591,55.4,55.5,4490700,44.4351678429767,44.7131165456103,44.1087313832809,44.1883500319872,5640261.51281013,0.0,1.0
2013-04-10,55.76,56.5,55.74,55.96,3652000,44.3953585186236,44.9845365190501,44.3794347888823,44.5545958160361,4586865.08668639,0.0,1.0
2013-04-11,54.82,55.82,54.79,55.77,4461400,43.6469432207845,44.4431297078473,43.6230576261726,44.4033203834942,5603461.0891957,0.0,1.0
2013-04-12,54.66,54.8,53.91,54.59,4026000,43.5195533828544,43.6310194910432,42.9224135175573,43.46382032876,5056604.28231091,0.0,1.0
2013-04-15,53.1,54.39,53.06,54.36,5634700,42.2775024630364,43.3045830313475,42.2456550035539,43.2806974367356,7077110.81707335,0.0,1.0
2013-04-16,53.33,53.71,52.75,53.55,4768800,42.4606253550609,42.7631762201448,41.9988371925644,42.6357863822147,5989551.54035873,0.0,1.0
2013-04-17,52.76,53.12,52.445,52.83,5379800,42.0067990574351,42.2934261927777,41.7560003140103,42.0625321115295,6756959.69149931,0.0,1.0
2013-04-18,52.79,53.27,52.34,52.85,5486700,42.0306846520469,42.4128541658371,41.6724007328687,42.0784558412707,6891224.71827007,0.0,1.0
2013-04-19,56.17,56.49,54.4,54.97,13367200,44.7217949783193,44.9765746541794,43.3125448962181,43.7663711938439,16789031.4859678,0.0,1.0
2013-04-22,55.36,56.34,55.13,56.29,4598000,44.0768839237984,44.85714668112,43.893761031774,44.8173373567669,5775028.93444252,0.0,1.0
2013-04-23,56.34,56.58,55.49,56.03,5034500,44.85714668112,45.0482314380151,44.1803881671166,44.6103288701305,6323267.32719679,0.0,1.0
2013-04-24,57.06,57.11,56.185,56.25,5587100,45.4304009518052,45.4702102761584,44.7337377756253,44.7854898972843,7017325.82853932,0.0,1.0
2013-04-25,57.03,57.55,56.78,57.05,4302900,45.4065153571934,45.820532330466,45.2074687354276,45.4224390869346,5404387.12527461,0.0,1.0
2013-04-26,57.15,57.39,56.67,57.17,3426000,45.5020577356409,45.693142492536,45.1198882218507,45.5179814653821,4303011.98986517,0.0,1.0
2013-04-29,57.51,57.57,57.2,57.3,4659300,45.7886848709835,45.8364560602073,45.541867059994,45.6214857087003,5852020.94698739,0.0,1.0
2013-04-30,57.78,57.93,57.33,57.49,3219100,46.0036552224905,46.1230831955499,45.6453713033122,45.7727611412423,4043148.2476868,0.0,1.0
2013-05-01,57.35,57.85,57.16,57.78,2752100,45.6612950330535,46.0593882765849,45.5100196005115,46.0036552224905,3456602.2467332,0.0,1.0
2013-05-02,58.18,58.3162,57.05,57.33,3555700,46.3221298173156,46.4305704168536,45.4224390869346,45.6453713033122,4465913.52374886,0.0,1.0
2013-05-03,58.52,59.64,58.3975,58.7,4101300,46.592833222917,47.4845620884273,46.4953003782518,46.7361467905883,5151180.11501285,0.0,1.0
2013-05-06,59.05,59.27,58.26,58.47,3410600,47.0148120610603,47.1899730882141,46.3858247362806,46.5530238985638,4283669.78769239,0.0,1.0
2013-05-07,59.08,59.395,58.89,59.1,3236200,47.0386976556722,47.289496399097,46.8874222231302,47.0546213854134,4064625.6280215,0.0,1.0
2013-05-08,59.84,59.85,58.47,58.84,3885300,47.6437993858399,47.6517612507105,46.5530238985638,46.8476128987771,4879886.88973239,0.0,1.0
2013-05-09,59.15,59.69,58.84,59.69,2567000,47.3332866558854,47.7654079541809,47.0852170216787,47.7654079541809,3207849.29015954,0.3,1.0
2013-05-10,59.51,59.51,58.84,59.29,2723300,47.6213675214157,47.6213675214157,47.0852170216787,47.4453181035916,3403169.44756193,0.0,1.0
2013-05-13,58.81,59.52,58.5,59.38,2380700,47.0612102828845,47.6293697676805,46.8131406486779,47.5173383199742,2975039.65916744,0.0,1.0
2013-05-14,59.6,59.8,58.89,58.96,3259900,47.6933877377983,47.8534326630929,47.1252282530024,47.1812439768555,4073731.16516988,0.0,1.0
2013-05-15,60.11,60.28,59.33,59.59,3206900,48.1015022972996,48.2375404838,47.4773270886506,47.6853854915336,4007499.76182806,0.0,1.0
2013-05-16,59.15,60.0,58.975,59.92,3575800,47.3332866558854,48.0134775883876,47.1932473462526,47.9494596182697,4468495.32206953,0.0,1.0
2013-05-17,60.83,60.95,59.38,59.51,4108000,48.6776640283603,48.773690983537,47.5173383199742,47.6213675214157,5133558.58355098,0.0,1.0
2013-05-20,61.81,62.065,60.72,60.72,3618500,49.4618841623039,49.6659414420546,48.5896393194482,48.5896393194482,4521855.33947889,0.0,1.0
2013-05-21,62.11,62.41,61.59,61.86,3339300,49.7019515502459,49.9420189381878,49.2858347444798,49.5018953936276,4172953.30527064,0.0,1.0
2013-05-22,61.54,63.63,61.23,62.13,5850000,49.2458235131562,50.918292982485,48.9977538789495,49.7179560427753,7310447.34999349,0.0,1.0
2013-05-23,61.24,61.66,60.5,60.98,3538700,49.0057561252142,49.3418504683329,48.4135899016241,48.7976977223312,4422133.33973026,0.0,1.0
2013-05-24,61.13,61.22,60.5,60.81,3903000,48.9177314163022,48.9897516326848,48.4135899016241,48.6616595358308,4877380.5140213,0.0,1.0
2013-05-28,61.81,62.535,61.74,62.0,5252100,49.4618841623039,50.0420470164969,49.4058684384508,49.6139268413338,6563282.14135057,0.0,1.0
2013-05-29,61.6,62.02,61.07,61.32,3918300,49.2938369907446,49.6299313338633,48.8697179387138,49.0697740953321,4896500.14555205,0.0,1.0
2013-05-30,62.43,62.98,61.54,61.73,5352900,49.9580234307173,50.3981469752775,49.2458235131562,49.3978661921861,6689246.77261199,0.0,1.0
2013-05-31,60.93,62.12,60.93,62.07,5334500,48.7576864910076,49.7099537965106,48.7576864910076,49.6699425651869,6666253.2288103,0.0,1.0
2013-06-03,61.91,62.0,60.815,61.18,3295800,49.5419066249512,49.6139268413338,48.6656606589632,48.9577426476258,4118593.56856557,0.0,1.0
2013-06-04,61.26,62.26,61.11,61.88,2851700,49.0217606177437,49.8219852442168,48.9017269237727,49.517899886157,3563624.39452589,0.0,1.0
2013-06-05,60.19,61.36,59.89,61.07,3487200,48.1655202674174,49.101783080391,47.9254528794755,48.8697179387138,4357776.41006792,0.0,1.0
2013-06-06,60.77,60.79,59.6701,60.13,2939900,48.6296505507719,48.6456550433013,47.7494834841141,48.1175067898291,3673843.44687964,0.0,1.0
2013-06-07,62.33,62.39,61.25,61.31,3684100,49.8780009680699,49.9260144456583,49.013758371479,49.0617718490674,4603832.32172839,0.0,1.0
2013-06-10,62.54,62.94,62.18,62.34,2270900,50.0460481396293,50.3661379902185,49.757967274099,49.8860032143347,2837828.1858291,0.0,1.0
2013-06-11,61.46,62.17,61.2701,61.9,2624200,49.1818055430383,49.7499650278342,49.0298428864711,49.5339043786865,3279329.21980392,0.0,1.0
2013-06-12,61.38,62.11,61.12,61.86,2058200,49.1177875729205,49.7019515502459,48.9097291700375,49.5018953936276,2572027.81807805,0.0,1.0
2013-06-13,62.35,62.495,61.16,61.43,2414700,49.8940054605994,50.010038031438,48.9417381550964,49.1577988042441,3017527.72923578,0.0,1.0
2013-06-14,61.01,62.215,60.58,62.2,3501800,48.8217044611254,49.7859751360255,48.477607871742,49.7739717666284,4376021.28721491,0.0,1.0
2013-06-17,62.0,62.04,60.87,61.42,3936700,49.6139268413338,49.6459358263927,48.7096730134192,49.1497965579794,4919493.68935374,0.0,1.0
2013-06-18,62.1,62.28,61.79,61.93,3661900,49.6939493039811,49.8379897367463,49.4458796697745,49.5579111174807,4576090.111272,0.0,1.0
2013-06-19,61.81,62.39,61.6175,62.25,3641500,49.4618841623039,49.9260144456583,49.3078409217078,49.8139829979521,4550597.269231,0.0,1.0
2013-06-20,61.62,62.5,61.39,61.72,5222200,49.309841483274,50.0140391545704,49.1257898191852,49.3898639459213,6525917.63267283,0.0,1.0
2013-06-21,61.36,62.16,60.71,62.09,4593700,49.101783080391,49.7419627815695,48.5816370731835,49.6859470577164,5740513.1609684,0.0,1.0
2013-06-24,59.97,61.0,59.81,60.93,3147200,47.9894708495934,48.8137022148607,47.8614349093577,48.7576864910076,3932895.70938453,0.0,1.0
2013-06-25,61.11,61.42,60.42,60.51,2926000,48.9017269237727,49.1497965579794,48.3495719315063,48.4215921478889,3656473.32411641,0.0,1.0
2013-06-26,61.57,61.88,61.15,61.6,2749400,49.2698302519504,49.517899886157,48.9337359088317,49.2938369907446,3435785.28958498,0.0,1.0
2013-06-27,62.69,63.0,61.84,62.0,2650400,50.1660818336003,50.4141514678069,49.4858909010981,49.6139268413338,3312070.02673893,0.0,1.0
2013-06-28,62.81,63.115,61.77,62.41,3694400,50.262108788777,50.5061772998513,49.429875177245,49.9420189381878,4616703.70766085,0.0,1.0
2013-07-01,63.59,63.99,63.09,63.17,2924300,50.8862839974261,51.2063738480153,50.4861716841895,50.5501896543074,3654348.92061299,0.0,1.0
2013-07-02,64.24,64.72,63.59,63.64,4959500,51.4064300046336,51.7905378253407,50.8862839974261,50.9262952287497,6197634.80893893,0.0,1.0
2013-07-03,63.92,64.135,63.33,63.82,1510700,51.1503581241622,51.3224064188539,50.6782255945431,51.0703356615149,1887844.92506584,0.0,1.0
2013-07-05,65.66,65.66,64.29,64.53,2449100,52.5427489742254,52.5427489742254,51.4464412359573,51.6384951463108,3060515.65895198,0.0,1.0
2013-07-08,65.54,66.33,65.281,66.07,3291200,52.4467220190487,53.0788994739624,52.2394638407921,52.8708410710794,4112845.18261514,0.0,1.0
2013-07-09,65.53,66.14,65.375,65.93,2890200,52.4387197727839,52.9268567949326,52.3146849556806,52.7588096233732,3611735.88563269,0.0,1.0
2013-07-10,64.91,65.53,64.6,65.53,3139700,51.9425805043706,52.4387197727839,51.6945108701639,52.4387197727839,3923523.34098711,0.0,1.0
2013-07-11,65.81,65.93,65.1,65.71,2801100,52.6627826681964,52.7588096233732,52.0946231834005,52.5827602055491,3500392.14907125,0.0,1.0
2013-07-12,66.81,66.96,65.82,65.99,2192500,53.4630072946695,53.5830409886405,52.6707849144611,52.8068231009616,2739855.69484799,0.0,1.0
2013-07-15,66.85,67.7,66.165,67.63,2027500,53.4950162797285,54.1752072122306,52.9468624105944,54.1191914883775,2533663.59010458,0.0,1.0
2013-07-16,66.68,67.08,65.94,66.76,1973900,53.358978093228,53.6790679438173,52.7668118696379,53.4229960633459,2466682.39729097,0.0,1.0
2013-07-17,66.9,67.06,65.97,66.77,3077500,53.5350275110521,53.6630634512878,52.7908186084321,53.4309983096106,3845795.16574444,0.0,1.0
2013-07-18,67.05,67.52,66.42,66.9,3839800,53.6550612050231,54.0311667794655,53.150919690345,53.5350275110521,4798402.68965898,0.0,1.0
2013-07-19,69.14,70.0,68.22,69.06,5275800,55.3275306743519,56.0157238531188,54.5913240179967,55.2635127042341,6592898.82548645,0.0,1.0
2013-07-22,69.19,69.4,68.8,69.27,3198300,55.3675419056756,55.5355890772349,55.0554543013511,55.4315598757934,3996752.77939901,0.0,1.0
2013-07-23,69.01,69.38,68.74,69.24,2417700,55.2235014729104,55.5195845847055,55.0074408237627,55.4075531369992,3021276.67659475,0.0,1.0
2013-07-24,68.72,69.491,68.67,69.14,2191000,54.9914363312332,55.608409518244,54.9514250999096,55.3275306743519,2737981.22116851,0.0,1.0
2013-07-25,68.72,68.76,67.25,68.06,3715200,54.9914363312332,55.0234453162921,53.8151061303177,54.463288077761,4642696.40934972,0.0,1.0
2013-07-26,68.76,68.775,67.86,68.5,2549300,55.0234453162921,55.0354486856892,54.3032431524663,54.8153869134091,3185730.50074161,0.0,1.0
2013-07-29,68.45,68.54,68.18,68.42,1942100,54.7753756820855,54.8473958984681,54.5593150329377,54.7513689432913,2426943.55528587,0.0,1.0
2013-07-30,69.17,69.22,68.26,68.97,3325100,55.3515374131461,55.3915486444698,54.6233330030556,55.1914924878515,4155208.28777152,0.0,1.0
2013-07-31,69.02,69.515,68.5,69.13,5287900,55.2315037191752,55.6276149092794,54.8153869134091,55.3195284280872,6608019.57983429,0.0,1.0
2013-08-01,69.7,69.79,68.88,69.48,3170400,56.0157238531188,56.0880540560855,55.3567153371998,55.8389166903113,3944908.05080789,0.3,1.0
2013-08-02,69.59,69.72,69.35,69.46,2535200,55.927320271715,56.0317972315559,55.7344397304704,55.8228433118742,3154532.83194807,0.0,1.0
2013-08-05,69.5,69.64,69.13,69.37,1998300,55.8549900687483,55.9675037178077,55.5576325676629,55.7505131089075,2486471.66222855,0.0,1.0
2013-08-06,69.29,69.53,68.84,69.44,2698100,55.6862195951593,55.8791001364039,55.3245685803257,55.8067699334372,3357228.23993337,0.0,1.0
2013-08-07,67.93,69.03,67.87,69.03,3996100,54.5932298614399,55.4772656754776,54.5450097261288,55.4772656754776,4972321.17771682,0.0,1.0
2013-08-08,68.42,68.81,68.165,68.48,2734200,54.9870276331476,55.3004585126701,54.7820920580752,55.0352477684588,3402147.23458205,0.0,1.0
2013-08-09,68.23,68.83,68.17,68.41,2402000,54.8343305379956,55.3165318911071,54.7861104026845,54.9789909439291,2988792.94033578,0.0,1.0
2013-08-12,68.42,68.5,67.74,68.0,1890200,54.9870276331476,55.0513211468958,54.4405327662879,54.6494866859696,2351963.53697864,0.0,1.0
2013-08-13,68.56,68.88,67.91,68.38,1386300,55.099541282207,55.3567153371998,54.5771564830028,54.9548808762735,1724964.05211802,0.0,1.0
2013-08-14,68.36,68.76,68.3401,68.45,1487900,54.9388074978365,55.2602750665775,54.9228144862916,55.0111377008032,1851384.26974421,0.0,1.0
2013-08-15,67.01,68.25,66.82,68.08,2639900,53.8538544533356,54.8504039164327,53.7011573581836,54.7137801997178,3284810.35936404,0.0,1.0
2013-08-16,67.16,67.69,66.84,66.89,2403800,53.9744047916135,54.4003493201953,53.7172307366207,53.7574141827133,2991032.66860081,0.0,1.0
2013-08-19,65.91,67.22,65.89,66.87,2155300,52.9698186392979,54.0226249269246,52.9537452608608,53.7413408042763,2681825.73867848,0.0,1.0
2013-08-20,66.59,67.04,65.67,65.96,1981500,53.5163135061576,53.8779645209912,52.7769380980533,53.0100020853905,2465567.53175493,0.0,1.0
2013-08-21,66.16,66.82,65.85,66.38,1853200,53.170735869761,53.7011573581836,52.9215985039867,53.3475430325685,2305924.67819745,0.0,1.0
2013-08-22,66.68,67.03,66.19,66.58,1462700,53.5886437091243,53.8699278317727,53.1948459374166,53.508276816939,1820028.07403378,0.0,1.0
2013-08-23,66.67,67.06,66.097,67.06,1145800,53.5806070199058,53.8940378994282,53.1201047276843,53.8940378994282,1425711.47004027,0.0,1.0
2013-08-26,66.0,66.81,66.0,66.58,1352500,53.0421488422646,53.6931206689651,53.0421488422646,53.508276816939,1682906.93247466,0.0,1.0
2013-08-27,64.31,65.63,64.15,65.39,2850300,51.6839483643339,52.7447913411792,51.5553613368375,52.5519107999346,3546609.70767655,0.0,1.0
2013-08-28,64.04,64.57,63.65,64.35,3039300,51.4669577554337,51.8929022840155,51.1535268759112,51.716095121208,3781781.1755048,0.0,1.0
2013-08-29,64.38,64.84,63.69,63.91,1685500,51.7402051888635,52.1098928929157,51.1856736327853,51.3624807955929,2097256.6615054,0.0,1.0
2013-08-30,64.55,64.7,64.24,64.46,2026100,51.8768289055785,51.9973792438563,51.6276915398042,51.8044987026117,2521063.02098848,0.0,1.0
2013-09-03,64.4,65.6,63.99,65.31,1834000,51.7562785673006,52.7206812735236,51.4267743093411,52.4876172861864,2282034.24337045,0.0,1.0
2013-09-04,65.03,65.2,64.21,64.34,1782400,52.2625899880677,52.3992137047826,51.6035814721486,51.7080584319894,2217828.69977289,0.0,1.0
2013-09-05,65.58,65.98,64.92,65.0,1815000,52.7046078950865,53.0260754638275,52.1741864066639,52.2384799204121,2258392.66723957,0.0,1.0
2013-09-06,65.38,65.73,64.34,65.64,1699700,52.543874110716,52.8251582333644,51.7080584319894,52.7528280303977,2114925.62892953,0.0,1.0
2013-09-09,66.46,66.48,65.34,65.49,1883500,53.4118365463167,53.4279099247538,52.5117273538419,52.6322776921198,2343626.7706588,0.0,1.0
2013-09-10,67.85,68.0242,66.81,67.0,2572900,54.5289363476917,54.6689354738784,53.6931206689651,53.8458177641171,3201442.69616566,0.0,1.0
2013-09-11,67.62,68.1,67.33,67.89,2218400,54.3440924956656,54.7298535781548,54.1110285083284,54.5610831045658,2760340.65730262,0.0,1.0
2013-09-12,67.95,68.195,67.55,67.57,2912000,54.609303239877,54.8062021257308,54.287835671136,54.303909049573,3623382.61542789,0.0,1.0
2013-09-13,67.49,68.18,67.32,67.96,1950400,54.2396155358248,54.794147091903,54.1029918191099,54.6173399290955,2426870.00450912,0.0,1.0
2013-09-16,67.65,68.7,67.475,68.19,3057500,54.3682025633212,55.2120549312663,54.227560501997,54.8021837811215,3804427.31685123,0.0,1.0
2013-09-17,69.12,69.24,67.84,67.91,3308800,55.5495958784444,55.6460361490667,54.5208996584732,54.5771564830028,4117118.26851916,0.0,1.0
2013-09-18,69.28,69.65,68.69,68.96,2644900,55.6781829059408,55.9755404070262,55.2040182420478,55.421008850948,3291031.8267669,0.0,1.0
2013-09-19,69.04,69.76,68.85,69.55,1911700,55.4853023646962,56.06394398843,55.3326052695442,55.8951735148409,2378715.84681095,0.0,1.0
2013-09-20,69.1,69.56,68.95,69.09,3306600,55.5335225000073,55.9032102040595,55.4129721617294,55.5254858107888,4114380.8228619,0.0,1.0
2013-09-23,68.45,68.84,67.97,68.75,2590800,55.0111377008032,55.3245685803257,54.625376618314,55.2522383773589,3223715.54946792,0.0,1.0
2013-09-24,68.49,69.375,67.85,68.34,3254500,55.0432844576773,55.7545314535168,54.5289363476917,54.9227341193994,4049553.13252406,0.0,1.0
2013-09-25,69.19,69.6986,68.37,68.72,3168000,55.605852702974,56.0145987166282,54.946844187055,55.2281283097034,3941921.74645452,0.0,1.0
2013-09-26,69.12,69.84,68.88,69.07,1821800,55.5495958784444,56.1282375021782,55.3567153371998,55.5094124323517,2266853.86290746,0.0,1.0
2013-09-27,68.92,69.11,68.6,68.74,2162800,55.3888620940739,55.5415591892258,55.1316880390811,55.2442016881404,2691157.93978277,0.0,1.0
2013-09-30,68.74,69.05,68.07,68.48,2940500,55.2442016881404,55.4933390539147,54.7057435104992,55.0352477684588,3658844.97962421,0.0,1.0
2013-10-01,69.79,70.0,68.95,69.04,2768700,56.0880540560855,56.2568245296746,55.4129721617294,55.4853023646962,3445075.35966181,0.0,1.0
2013-10-02,69.55,69.55,68.875,69.44,2480500,55.8951735148409,55.8951735148409,55.3526969925905,55.8067699334372,3086469.97856074,0.0,1.0
2013-10-03,68.78,69.7,68.38,69.16,2289200,55.2763484450145,56.0157238531188,54.9548808762735,55.5817426353185,2848436.63572717,0.0,1.0
2013-10-04,70.32,70.4899,68.73,68.88,3046400,56.5139985846674,56.6505419344901,55.2361649989219,55.3567153371998,3790615.65921687,0.0,1.0
2013-10-07,68.88,69.65,68.815,69.63,2587000,55.3567153371998,55.9755404070262,55.3044768572794,55.9594670285891,3218987.23424174,0.0,1.0
2013-10-08,67.83,69.135,67.6,68.88,3565700,54.5128629692546,55.5616509122722,54.3280191172286,55.3567153371998,4436777.26367831,0.0,1.0
2013-10-09,68.1,68.38,67.36,67.9,2626300,54.7298535781548,54.9548808762735,54.135138575984,54.5691197937843,3267887.96802825,0.0,1.0
2013-10-10,70.76,70.91,69.08,69.1,3158600,56.8676129102825,56.9881632485603,55.5174491215703,55.5335225000073,3930225.38773713,0.0,1.0
2013-10-11,71.91,71.94,70.62,70.75,2294900,57.7918321704128,57.8159422380684,56.7550992612231,56.8595762210639,2855529.10856644,0.0,1.0
2013-10-14,72.1,72.35,71.075,71.62,3674400,57.9445292655648,58.1454464960279,57.120768620666,57.5587681830756,4572031.96501656,0.0,1.0
2013-10-15,71.59,72.17,71.29,71.93,4403000,57.53465811542,58.0007860900945,57.2935574388643,57.8079055488499,5478624.19496188,0.0,1.0
2013-10-16,72.25,72.645,71.83,71.89,3925300,58.0650796038427,58.3825288279744,57.7275386566646,57.7757587919758,4884225.19929227,0.0,1.0
2013-10-17,72.15,72.54,71.631,72.1,4603700,57.9847127116574,58.2981435911799,57.567608541216,57.9445292655648,5728353.89651284,0.0,1.0
2013-10-18,71.6,72.99,70.95,72.8,6241700,57.5426948046385,58.6597946060135,57.0203100054344,58.5070975108615,7766506.61769103,0.0,1.0
2013-10-21,71.27,71.95,71.16,71.8,3603300,57.2774840604272,57.8239789272869,57.1890804790235,57.7034285890091,4483562.69854784,0.0,1.0
2013-10-22,71.0,71.62,70.52,71.45,4767400,57.0604934515271,57.5587681830756,56.6747323690379,57.4221444663607,5932044.73928259,0.0,1.0
2013-10-23,70.54,70.86,70.15,70.86,3294000,56.6908057474749,56.9479798024677,56.3773748679524,56.9479798024677,4098702.72500669,0.0,1.0
2013-10-24,70.65,70.845,70.12,70.82,3095400,56.7792093288787,56.9359247686399,56.3532648002969,56.9158330455936,3851586.03976493,0.0,1.0
2013-10-25,70.38,70.815,70.07,70.59,3311200,56.5622187199785,56.9118147009843,56.3130813542042,56.7309891935675,4120104.57287254,0.0,1.0
2013-10-28,70.77,71.13,70.015,70.37,2322300,56.875649599501,57.1649704113679,56.2688795635023,56.55418203076,2889622.74993413,0.0,1.0
2013-10-29,70.93,71.38,70.84,70.87,2659100,57.0042366269974,57.365887641831,56.9319064240307,56.9560164916862,3308700.79419104,0.0,1.0
2013-10-30,69.8,71.0,69.68,70.82,3201700,56.0960907453041,57.0604934515271,55.9996504746818,56.9158330455936,3983854.43674982,0.0,1.0
2013-10-31,68.67,69.67,68.67,69.58,4563300,55.1879448636107,55.9916137854632,55.1879448636107,55.9192835824965,5678084.4398977,0.0,1.0
2013-11-01,69.39,69.45,68.63,68.79,2470600,55.7665864873445,55.8148066226557,55.1557981067366,55.284385134233,3074151.47310307,0.0,1.0
2013-11-04,69.61,69.69,69.16,69.52,2578600,55.9433936501521,56.0076871639003,55.5817426353185,55.8710634471854,3208535.16900493,0.0,1.0
2013-11-05,69.96,70.145,69.12,69.5,2748500,56.2246777728005,56.3733565233432,55.5495958784444,55.8549900687483,3419940.63135424,0.0,1.0
2013-11-06,69.29,70.48,68.92,70.48,3264700,55.927320271715,56.8878269988523,55.6286753229413,56.8878269988523,4044732.73350101,0.3,1.0
2013-11-07,68.85,69.901,68.815,69.59,2946500,55.5721749272273,56.4204880114468,55.5439247293703,56.1694648247748,3650505.4060896,0.0,1.0
2013-11-08,69.59,70.0,68.85,68.9,3932300,56.1694648247748,56.5003957139566,55.5721749272273,55.6125323527373,4871841.9848519,0.0,1.0
2013-11-11,69.68,69.95,69.46,69.63,2086100,56.2421081906928,56.4600382884466,56.0645355184489,56.2017507651828,2584530.57106516,0.0,1.0
2013-11-12,69.51,69.88,69.32,69.66,2515300,56.1048929439589,56.4035378927327,55.951534727021,56.2259652204888,3116279.05920148,0.0,1.0
2013-11-13,70.06,70.07,68.8,69.28,3378900,56.5488246245686,56.5568961096705,55.5318175017173,55.919248786613,4186218.46822879,0.0,1.0
2013-11-14,70.69,70.88,70.11,70.13,2641000,57.0573281859942,57.210686402932,56.5891820500785,56.6053250202825,3272012.48175212,0.0,1.0
2013-11-15,70.37,70.93,70.24,70.4,2738800,56.7990406627304,57.251043828442,56.6941113564044,56.8232551180363,3393179.77471515,0.0,1.0
2013-11-18,69.42,70.58,69.32,70.44,3286800,56.032249578041,56.9685418498722,55.951534727021,56.8555410584443,4072113.07270839,0.0,1.0
2013-11-19,69.25,69.59,69.02,69.42,2335700,55.8950343313071,56.1694648247748,55.7093901739612,56.032249578041,2893767.34328982,0.0,1.0
2013-11-20,68.8,69.91,68.74,69.89,2884700,55.5318175017173,56.4277523480386,55.4833885911054,56.4116093778347,3573939.57065897,0.0,1.0
2013-11-21,69.63,69.85,69.06,69.25,2755000,56.2017507651828,56.3793234374267,55.7416761143692,55.8950343313071,3413250.43060473,0.0,1.0
2013-11-22,69.61,69.96,69.04,69.96,3018400,56.1856077949788,56.4681097735486,55.7255331441652,56.4681097735486,3739584.42821681,0.0,1.0
2013-11-25,70.41,70.78,69.6,69.73,2474500,56.8313266031383,57.1299715519121,56.1775363098768,56.2824656162028,3065730.74066476,0.0,1.0
2013-11-26,70.81,71.12,70.39,70.54,2322700,57.1541860072181,57.4044020453799,56.8151836329343,56.9362559094643,2877661.26140312,0.0,1.0
2013-11-27,71.51,71.6,70.8385,71.09,1967300,57.7191899643577,57.7918333302756,57.1771897397588,57.3801875900739,2437345.76120823,0.0,1.0
2013-11-29,71.63,72.1765,71.32,71.69,1699700,57.8160477855816,58.2571544464055,57.5658317474198,57.8644766961935,2105808.26021737,0.0,1.0
2013-12-02,72.1,73.0,71.855,72.65,3869000,58.1954075853753,58.9218412445547,57.9976562003764,58.639339265985,4793417.75535742,0.0,1.0
2013-12-03,71.63,72.15,71.345,71.92,4238700,57.8160477855816,58.2357650108853,57.5860104601748,58.0501208535394,5251449.94562768,0.0,1.0
2013-12-04,72.35,72.64,71.15,71.28,3459500,58.3971947129251,58.631267780883,57.4286165006859,57.5335458070118,4286076.17592634,0.0,1.0
2013-12-05,71.94,72.42,71.6,72.25,3508500,58.0662638237434,58.4536951086391,57.7918333302756,58.3164798619052,4346783.71534544,0.0,1.0
2013-12-06,72.6,73.19,72.33,72.77,4134500,58.598981840475,59.0751994614926,58.3810517427211,58.7361970872089,5122353.50465889,0.0,1.0
2013-12-09,73.0,73.335,72.8,73.02,2612400,58.9218412445547,59.1922359954715,58.7604115425149,58.9379842147587,3236579.10160138,0.0,1.0
2013-12-10,72.82,73.22,72.36,72.71,1858000,58.7765545127188,59.0994139167986,58.4052661980271,58.6877681765969,2301930.78042236,0.0,1.0
2013-12-11,71.86,73.22,71.69,73.0,3254600,58.0016919429274,59.0994139167986,57.8644766961935,58.9218412445547,4032219.54680441,0.0,1.0
2013-12-12,71.48,71.89,71.02,71.69,2558500,57.6949755090517,58.0259063982334,57.32368719436,57.8644766961935,3169800.80824036,0.0,1.0
2013-12-13,71.47,71.81,71.09,71.69,1837800,57.6869040239497,57.9613345174175,57.3801875900739,57.8644766961935,2276904.40702917,0.0,1.0
2013-12-16,72.18,72.505,71.55,71.76,2232700,58.2599794661912,58.522302732006,57.7514759047656,57.9209770919075,2766157.61757212,0.0,1.0
2013-12-17,71.79,72.95,71.47,72.72,2010800,57.9451915472135,58.8814838190448,57.6869040239497,58.6958396616989,2491239.18905989,0.0,1.0
2013-12-18,73.45,73.51,71.22,71.88,3311900,59.2850580741445,59.3334869847564,57.4851168963998,58.0178349131314,4103210.20004348,0.0,1.0
2013-12-19,73.64,73.78,72.7701,73.36,2984300,59.4384162910823,59.5514170825102,58.7362778020599,59.2124147082265,3697336.93649862,0.0,1.0
2013-12-20,74.73,74.81,73.61,73.94,4705200,60.3182081671997,60.3827800480156,59.4142018357764,59.6805608441421,5829410.49948507,0.0,1.0
2013-12-23,75.01,75.33,74.5,74.95,1908700,60.5442097500555,60.8024972733193,60.1325640098538,60.4957808394435,2364744.49978049,0.0,1.0
2013-12-24,75.38,75.47,74.975,75.07,666700,60.8428546988292,60.9154980647472,60.5159595521985,60.5926386606674,825994.214912586,0.0,1.0
2013-12-26,75.88,76.0,75.4,75.62,1615100,61.2464289539289,61.3432867751529,60.8589976690332,61.0365703412771,2000994.83501623,0.0,1.0
2013-12-27,75.78,75.96,75.51,75.87,693500,61.165714102909,61.3110008347449,60.9477840051552,61.238357468827,859197.522186708,0.0,1.0
2013-12-30,75.82,76.16,75.54,75.97,1429300,61.198000043317,61.4724305367848,60.9719984604612,61.3190723198469,1770801.75697399,0.0,1.0
2013-12-31,76.61,76.71,75.85,76.0,1935400,61.8356473663745,61.9163622173944,61.222214498623,61.3432867751529,2397823.91411702,0.0,1.0
2014-01-02,77.25,77.73,76.6,76.61,3070300,62.3522224129021,62.7396536977978,61.8275758812725,61.8356473663745,3803884.86282603,0.0,1.0
2014-01-03,77.34,77.6,76.91,77.24,1940000,62.42486577882,62.6347243914719,62.0777919194343,62.3441509278001,2403522.98924616,0.0,1.0
2014-01-06,76.59,78.07,76.57,77.55,3489200,61.8195043961705,63.0140841912656,61.8033614259665,62.5943669659619,4322872.37839057,0.0,1.0
2014-01-07,77.28,78.49,77.125,78.31,5041100,62.3764368682081,63.3530865655493,62.2513288491272,63.2077998337134,6245566.87684991,0.0,1.0
2014-01-08,77.85,77.92,77.18,77.22,3035100,62.8365115190217,62.8930119147357,62.2957220171881,62.3280079575961,3760274.54879435,0.0,1.0
2014-01-09,77.85,78.34,77.74,78.06,3648000,62.8365115190217,63.2320142890194,62.7477251828998,63.0060127061636,4519614.36328351,0.0,1.0
2014-01-10,78.02,78.24,77.4,77.98,2324500,62.9737267657556,63.1512994379995,62.473294689432,62.9414408253476,2879891.33427974,0.0,1.0
2014-01-13,76.37,77.91,76.14,77.62,2639600,61.6419317239266,62.8849404296337,61.4562875665808,62.6508673616759,3270277.98062586,0.0,1.0
2014-01-14,77.36,77.72,76.82,77.28,2530900,62.441008749024,62.7315822126958,62.0051485535164,62.3764368682081,3135606.35746552,0.0,1.0
2014-01-15,77.03,77.5198,76.81,77.25,3054300,62.1746497406582,62.5699910809539,61.9970770684144,62.3522224129021,3784061.99281163,0.0,1.0
2014-01-16,76.44,77.23,76.31,77.1,3130300,61.6984321196406,62.3360794426981,61.5935028133147,62.2311501363722,3878220.62538003,0.0,1.0
2014-01-17,72.39,73.91,72.285,73.88,10411300,58.4294806533331,59.6563463888362,58.3447300597622,59.6321319335302,12898865.4113085,0.0,1.0
2014-01-21,72.61,73.14,72.41,72.8,6158300,58.607053325577,59.0348420359826,58.4456236235371,58.7604115425149,7629698.77560548,0.0,1.0
2014-01-22,72.65,72.97,72.46,72.69,4125300,58.639339265985,58.8976267892487,58.4859810490471,58.6716252063929,5110955.35440061,0.0,1.0
2014-01-23,71.54,72.36,71.06,72.36,4323900,57.7434044196636,58.4052661980271,57.3559731347679,58.4052661980271,5357006.72845438,0.0,1.0
2014-01-24,70.57,71.78,70.57,71.24,3768800,56.9604703647702,57.9371200621115,56.9604703647702,57.5012598666038,4669277.03189224,0.0,1.0
2014-01-27,69.95,70.75,69.72,70.55,3277800,56.4600382884466,57.1057570966061,56.2743941311008,56.9443273945662,4060962.7083253,0.0,1.0
2014-01-28,70.87,71.11,69.93,69.97,2293300,57.2026149178301,57.3963305602779,56.4438953182426,56.4761812586506,2841236.73775166,0.0,1.0
2014-01-29,69.87,70.92,69.7801,70.08,2906200,56.3954664076307,57.24297234334,56.3229037565637,56.5649675947725,3600576.55224082,0.0,1.0
2014-01-30,70.96,71.31,70.285,70.61,2205800,57.275258283748,57.5577602623178,56.7304330393634,56.9927563051782,2732830.4173604,0.0,1.0
2014-01-31,70.61,70.99,69.72,69.94,3228800,56.9927563051782,57.299472739054,56.2743941311008,56.4519668033446,4000255.16890619,0.0,1.0
2014-02-03,68.87,70.61,68.59,70.52,3856900,55.5883178974313,56.9927563051782,55.3623163145755,56.9201129392603,4778426.70990903,0.0,1.0
2014-02-04,68.72,69.66,68.36,69.12,3110800,55.4672456209014,56.2259652204888,55.1766721572296,55.7901050249811,3854061.50254998,0.0,1.0
2014-02-05,68.66,68.84,67.86,68.61,2667900,55.4188167102894,55.5641034421253,54.7730979021299,55.3784592847795,3305339.68196383,0.0,1.0
2014-02-06,69.92,69.98,68.56,68.66,2295900,56.6779683862004,56.7266050867607,55.575536506835,55.6565976744354,2832305.61311165,0.3,1.0
2014-02-07,71.4,71.42,70.12,70.12,3471600,57.8776736666864,57.8938859002065,56.8400907214013,56.8400907214013,4282691.82737854,0.0,1.0
2014-02-10,71.37,71.9699,70.91,71.4,2091900,57.8533553164063,58.3396412608411,57.4804739454444,57.8776736666864,2580643.8050735,0.0,1.0
2014-02-11,71.26,71.88,71.04,71.32,3026200,57.7641880320458,58.2667672711683,57.5858534633249,57.8128247326061,3733230.21316193,0.0,1.0
2014-02-12,71.66,72.0997,71.28,71.4,2378700,58.0884327024474,58.4448586563864,57.7804002655659,57.8776736666864,2934450.6999036,0.0,1.0
2014-02-13,72.37,72.42,70.81,70.81,2839800,58.6639669924103,58.7044975762105,57.399412777844,57.399412777844,3503280.40424864,0.0,1.0
2014-02-14,72.4,72.5397,72.075,72.2,1587100,58.6882853426904,58.8015277938281,58.4248365479891,58.5261630074896,1957904.19381049,0.0,1.0
2014-02-18,72.42,73.1,72.23,72.68,1850100,58.7044975762105,59.2557135158932,58.5504813577697,58.9152566119715,2282350.54436947,0.0,1.0
2014-02-19,70.95,72.59,70.9,72.14,2275300,57.5128984124846,58.8423015611312,57.4723678286844,58.4775263069293,2806892.70504505,0.0,1.0
2014-02-20,70.84,70.99,70.21,70.89,2789400,57.4237311281241,57.5453228795247,56.9130457722416,57.4642617119243,3441105.13402746,0.0,1.0
2014-02-21,70.97,71.5401,70.58,70.84,2969900,57.5291106460047,57.9912403624945,57.2129720923631,57.4237311281241,3663776.48868865,0.0,1.0
2014-02-24,71.73,72.1,70.97,70.97,2823400,58.1451755197677,58.4451018398892,57.5291106460047,57.5291106460047,3483048.76870048,0.0,1.0
2014-02-25,71.04,71.86,70.72,71.81,3350700,57.5858534633249,58.2505550376482,57.3264577270037,58.210024453848,4133545.19702653,0.0,1.0
2014-02-26,71.33,71.62,70.79,71.18,2298700,57.8209308493661,58.0560082354073,57.3832005443239,57.6993390979655,2835759.7947906,0.0,1.0
2014-02-27,72.62,72.73,71.22,71.36,2609400,58.8666199114113,58.9557871957717,57.7317635650057,57.8452491996462,3219050.59752321,0.0,1.0
2014-02-28,73.43,74.065,72.82,72.83,2753900,59.5232153689745,60.0379537832371,59.0287422466121,59.0368483633721,3397311.04488356,0.0,1.0
2014-03-03,72.24,72.81,71.965,72.69,2040100,58.5585874745298,59.020636129852,58.3356692636287,58.9233627287316,2516741.44401283,0.0,1.0
2014-03-04,73.67,73.79,72.64,73.08,2573000,59.7177621712155,59.815035572336,58.8828321449314,59.2395012823731,3174146.23569679,0.0,1.0
2014-03-05,74.36,74.6,73.31,73.65,2438900,60.2770842276583,60.4716310298992,59.425941967854,59.7015499376954,3008715.60600113,0.0,1.0
2014-03-06,75.03,75.23,74.26,74.51,2879600,60.8201940505809,60.9823163857818,60.1960230600579,60.3986759790589,3552379.12954236,0.0,1.0
2014-03-07,75.01,75.86,74.73,75.33,2487000,60.8039818170609,61.4930017416643,60.5770105477797,61.0633775533821,3068053.51270032,0.0,1.0
2014-03-10,75.15,75.29,74.48,74.76,1939100,60.9174674517014,61.030953086342,60.3743576287787,60.6013288980599,2392144.17630768,0.0,1.0
2014-03-11,74.36,75.52,74.16,75.52,2075200,60.2770842276583,61.2173937718229,60.1149618924575,61.2173937718229,2560042.07863116,0.0,1.0
2014-03-12,74.19,74.36,73.74,73.87,1936400,60.1392802427376,60.2770842276583,59.7745049885358,59.8798845064163,2388813.35826011,0.0,1.0
2014-03-13,72.73,74.77,72.5376,74.64,2876700,58.9557871957717,60.6094350148199,58.7998255093085,60.5040554969394,3548801.58423201,0.0,1.0
2014-03-14,72.19,73.31,72.06,72.53,2321200,58.5180568907295,59.425941967854,58.412677372849,58.7936648605709,2863516.61185363,0.0,1.0
2014-03-17,73.83,73.95,72.84,73.91,1911100,59.8474600393761,59.9447334404966,59.0449544801322,59.9123089734564,2357602.35951813,0.0,1.0
2014-03-18,73.55,74.03,73.34,73.97,1796900,59.620488770095,60.0095823745769,59.4502603181342,59.9609456740167,2216721.09246932,0.0,1.0
2014-03-19,73.11,74.25,72.83,73.64,2864800,59.2638196326532,60.1879169432978,59.0368483633721,59.6934438209354,3534121.31209646,0.0,1.0
2014-03-20,74.28,74.35,72.83,72.88,2724800,60.2122352935779,60.2689781108982,59.0368483633721,59.0773789471723,3361412.22814871,0.0,1.0
2014-03-21,75.4,76.93,74.69,75.14,6870100,61.1201203707024,62.3603562349886,60.5445860807396,60.9093613349414,8475204.84021009,0.0,1.0
2014-03-24,75.2,75.86,74.88,75.51,2245600,60.9579980355016,61.4930017416643,60.6986022991803,61.2092876550629,2770253.70652185,0.0,1.0
2014-03-25,75.32,75.97,75.1,75.51,2884100,61.0552714366221,61.5821690260247,60.8769368679012,61.2092876550629,3557930.49295496,0.0,1.0
2014-03-26,74.96,76.09,74.92,75.64,2836400,60.7634512332607,61.6794424271452,60.7310267662205,61.3146671729434,3499086.04078134,0.0,1.0
2014-03-27,75.88,76.4,75.07,75.58,3924500,61.5092139751844,61.9307320467064,60.8526185176211,61.2660304723832,4841405.7139495,0.0,1.0
2014-03-28,76.09,76.61,75.66,76.02,2024000,61.6794424271452,62.1009604986673,61.3308794064635,61.6226996098249,2496879.89935885,0.0,1.0
2014-03-31,77.16,77.55,76.59,76.7,2549700,62.5467969204695,62.862935474111,62.0847482651472,62.1739155495076,3145402.50958263,0.0,1.0
2014-04-01,76.78,77.45,76.56,77.33,2171700,62.238764483588,62.7818743065107,62.0604299148671,62.6846009053902,2679087.98292372,0.0,1.0
2014-04-02,77.15,77.37,76.55,76.86,2521100,62.5386908037094,62.7170253724303,62.052323798107,62.3036134176683,3110120.51100474,0.0,1.0
2014-04-03,77.47,77.68,77.0,77.28,2392200,62.7980865400307,62.9683149919916,62.4170990523088,62.64407032159,2951104.79014142,0.0,1.0
2014-04-04,76.7,77.91,76.54,77.76,3008700,62.1739155495076,63.1547556774725,62.044217681347,63.0331639260719,3711641.57766846,0.0,1.0
2014-04-07,75.55,76.54,75.04,76.52,3864000,61.241712122103,62.044217681347,60.828300167341,62.0280054478269,4766770.7169578,0.0,1.0
2014-04-08,75.68,76.1,74.985,75.49,3051300,61.3470916399836,61.6875485439052,60.7837165251608,61.1930754215428,3764194.48464113,0.0,1.0
2014-04-09,76.34,76.44,75.22,75.84,3582300,61.8820953461462,61.9631565137466,60.9742102690217,61.4767895081442,4419255.36732865,0.0,1.0
2014-04-10,74.07,76.51,74.07,76.4,4814300,60.0420068416171,62.0198993310669,60.0420068416171,61.9307320467064,5939095.30606882,0.0,1.0
2014-04-11,74.04,74.825,73.06,73.4,2741300,60.017688491337,60.6540186570001,59.223289048853,59.4988970186944,3381767.22732826,0.0,1.0
2014-04-14,74.06,74.94,73.21,74.87,2979800,60.0339007248571,60.7472389997406,59.3448808002536,60.6904961824203,3675989.48819638,0.0,1.0
2014-04-15,74.52,75.33,73.56,74.39,3107700,60.4067820958189,61.0633775533821,59.628594886855,60.3014025779384,3833771.57274579,0.0,1.0
2014-04-16,75.16,75.55,74.63,75.27,3643600,60.9255735684615,61.241712122103,60.4959493801793,61.0147408528219,4494877.27337148,0.0,1.0
2014-04-17,74.89,75.89,74.72,75.59,4794000,60.7067084159404,61.5173200919444,60.5689044310197,61.2741365891432,5914052.4888964,0.0,1.0
2014-04-21,75.05,75.94,74.93,75.46,4336400,60.836406284101,61.5578506757446,60.7391328829805,61.1687570712627,5349540.51165005,0.0,1.0
2014-04-22,75.11,75.74,74.84,75.07,4021800,60.8850429846613,61.3957283405438,60.6661778321402,60.8526185176211,4961438.52729318,0.0,1.0
2014-04-23,74.92,75.42,74.78,75.06,3376400,60.7310267662205,61.1363326042225,60.6175411315799,60.8445124008611,4165249.65029407,0.0,1.0
2014-04-24,74.74,75.41,74.55,75.31,2729400,60.5851166645398,61.1282264874625,60.431100446099,61.0471653198621,3367086.9551927,0.0,1.0
2014-04-25,73.34,74.74,73.2,74.54,3946900,59.4502603181342,60.5851166645398,59.3367746834936,60.422994329339,4869039.16738114,0.0,1.0
2014-04-28,72.95,74.08,72.63,73.81,6126400,59.1341217644926,60.0501129583771,58.8747260281713,59.8312478058561,7557749.51355338,0.0,1.0
2014-04-29,73.51,73.66,73.21,73.44,4016100,59.5880643030548,59.7096560544554,59.3448808002536,59.5313214857346,4954406.80030389,0.0,1.0
2014-04-30,73.9,74.02,73.23,73.52,4251700,59.9042028566964,60.0014762578169,59.3610930337737,59.5961704198149,5245051.51586166,0.0,1.0
2014-05-01,74.53,74.54,73.39,73.9,4774400,60.4148882125789,60.422994329339,59.4907909019344,59.9042028566964,5889873.21714371,0.0,1.0
2014-05-02,75.82,75.98,74.45,74.76,5635000,61.4605772746241,61.5902751427848,60.3500392784986,60.6013288980599,6951540.62889679,0.0,1.0
2014-05-05,75.81,75.855,75.2,75.8,3188900,61.4524711578641,61.4889486832843,60.9579980355016,61.444365041104,3933942.84143548,0.0,1.0
2014-05-06,74.98,75.82,74.76,75.33,3497800,60.7796634667807,61.4605772746241,60.6013288980599,61.0633775533821,4315013.09880305,0.0,1.0
2014-05-07,76.42,76.49,75.17,75.17,2835900,61.9469442802265,62.0036870975468,60.9336796852215,60.9336796852215,3498469.22262438,0.0,1.0
2014-05-08,76.17,76.9,75.87,76.01,3275200,61.9874748640267,62.5815520158022,61.7433335687765,61.8572661732266,4024554.71120951,0.3,1.0
2014-05-09,76.43,76.65,76.02,76.21,2750600,62.1990639865769,62.378100936427,61.8654042164016,62.0200270367267,3379928.00093212,0.0,1.0
2014-05-12,77.73,77.78,76.88,76.88,2566500,63.2570095993278,63.2976998152028,62.5652759294522,62.5652759294522,3153706.54198803,0.0,1.0
2014-05-13,77.51,77.97,77.18,77.76,2476800,63.0779726494776,63.4523226355279,62.8094172247024,63.2814237288528,3043483.48458834,0.0,1.0
2014-05-14,76.17,77.54,76.06,77.28,2620700,61.9874748640267,63.1023867790027,61.8979563891016,62.8907976564525,3220307.31914594,0.0,1.0
2014-05-15,76.42,76.43,75.3514,75.99,3354500,62.1909259434019,62.1990639865769,61.3212946497207,61.8409900868766,4121998.2836933,0.0,1.0
2014-05-16,75.77,76.28,75.17,76.21,3325100,61.6619531370264,62.0769933389518,61.173670546526,62.0200270367267,4085871.66287334,0.0,1.0
2014-05-19,76.1,76.16,75.6,75.7,2264100,61.9305085618017,61.9793368208517,61.5236064030513,61.6049868348014,2782118.4421255,0.0,1.0
2014-05-20,75.48,76.25,75.33,76.09,1928600,61.4259498849513,62.0525792094268,61.3038792373261,61.9223705186267,2369857.17392485,0.0,1.0
2014-05-21,76.67,76.79,75.7,75.8,1830300,62.3943770227771,62.4920335408771,61.6049868348014,61.6863672665515,2249066.465537,0.0,1.0
2014-05-22,76.65,77.08,76.5,76.5,1936300,62.378100936427,62.7280367929523,62.2560302888019,62.2560302888019,2379318.90794913,0.0,1.0
2014-05-23,77.19,77.28,76.43,76.43,1702000,62.8175552678774,62.8907976564525,62.1990639865769,62.1990639865769,2091411.85835326,0.0,1.0
2014-05-27,77.75,78.2,77.16,77.19,2028500,63.2732856856778,63.6394976285531,62.7931411383524,62.8175552678774,2492613.95691515,0.0,1.0
2014-05-28,78.55,78.88,77.93,77.98,2939400,63.9243291396783,64.1928845644535,63.4197704628279,63.460460678703,3611924.8040209,0.0,1.0
2014-05-29,78.72,78.9,78.17,78.59,2464100,64.0626758736534,64.2091606508036,63.6150834990281,63.9568813123784,3027877.76743141,0.0,1.0
2014-05-30,78.89,79.24,78.61,78.65,2424900,64.2010226076286,64.4858541187538,63.9731573987284,64.0057095714284,2979708.93967145,0.0,1.0
2014-06-02,78.63,79.03,78.2,78.92,2454500,63.9894334850784,64.3149552120787,63.6394976285531,64.2254367371536,3016081.31981673,0.0,1.0
2014-06-03,78.78,79.07,78.11,78.47,2410700,64.1115041327035,64.3475073847787,63.566255239978,63.8592247942783,2962260.02757473,0.0,1.0
2014-06-04,79.18,79.28,78.6,78.69,2094400,64.4370258597038,64.5184062914538,63.9650193555534,64.0382617441284,2573591.65460344,0.0,1.0
2014-06-05,79.82,79.97,78.81,78.9,2088300,64.9578606229042,65.0799312705293,64.1359182622285,64.2091606508036,2566095.99518161,0.0,1.0
2014-06-06,80.8,80.975,79.78,79.91,2650900,65.7553888540549,65.8978046096175,64.9253084502042,65.0311030114793,3257416.97726713,0.0,1.0
2014-06-09,81.99,82.315,80.96,81.0,3341000,66.7238159918807,66.9883023950684,65.885597544855,65.918149717555,4105409.52923515,0.0,1.0
2014-06-10,81.71,81.96,81.481,81.81,2537600,66.4959507829805,66.6994018623556,66.3095895942728,66.5773312147305,3118194.31948133,0.0,1.0
2014-06-11,80.83,81.57,80.3,81.57,3373700,65.7798029835799,66.3820181785304,65.3484866953045,66.3820181785304,4145591.17892267,0.0,1.0
2014-06-12,80.93,81.255,80.61,80.61,2920700,65.86118341533,66.1256698185177,65.6007660337297,65.6007660337297,3588946.30710479,0.0,1.0
2014-06-13,80.47,81.04,80.13,80.91,3259900,65.4868334292796,65.950701890255,65.2101399613294,65.8449073289799,4005754.12282361,0.0,1.0
2014-06-16,81.04,81.4,80.15,80.38,3273000,65.950701890255,66.2436714445553,65.2264160476794,65.4135910407046,4021851.35863115,0.0,1.0
2014-06-17,80.9,81.55,80.77,80.82,5594400,65.8367692858049,66.3657420921804,65.7309747245298,65.7716649404049,6874379.8474568,0.0,1.0
2014-06-18,81.65,81.735,80.2,80.82,5820200,66.4471225239304,66.516295890918,65.2671062635545,65.7716649404049,7151842.12572717,0.0,1.0
2014-06-19,82.0,82.22,81.34,81.97,3867100,66.7319540350557,66.9109909849058,66.1948431855052,66.7075399055307,4751879.43445234,0.0,1.0
2014-06-20,83.43,83.89,82.38,82.4,6220000,67.8956942090817,68.270044195132,67.0411996757059,67.057475762056,7643115.01701366,0.0,1.0
2014-06-23,83.49,83.57,82.75,83.18,3117500,67.9445224681317,68.0096268135317,67.3423072731812,67.6922431297065,3830773.48320581,0.0,1.0
2014-06-24,82.45,83.72,82.42,83.35,3538400,67.098165977931,68.1316974611568,67.073751848406,67.8305898636816,4347973.98331208,0.0,1.0
2014-06-25,82.33,82.59,81.94,82.14,2554600,67.0005094598309,67.2120985823811,66.6831257760056,66.8458866395058,3139083.86213233,0.0,1.0
2014-06-26,82.49,82.515,81.54,82.25,1977300,67.130718150631,67.1510632585685,66.3576040490054,66.9354051144308,2429699.56963684,0.0,1.0
2014-06-27,83.01,83.19,81.06,81.06,2723100,67.5538963957314,67.7003811728815,65.966977976605,65.966977976605,3346136.09370256,0.0,1.0
2014-06-30,82.6,83.08,82.48,83.0,2349100,67.2202366255561,67.6108626979564,67.122580107456,67.5457583525563,2886566.15538052,0.0,1.0
2014-07-01,83.02,83.53,82.88,83.12,3252600,67.5620344389064,67.9770746408317,67.4481018344563,67.6434148706564,3996783.90744994,0.0,1.0
2014-07-02,83.6,83.68,83.15,83.29,2830400,68.0340409430568,68.0991452884568,67.6678290001815,67.7817616046316,3477985.97172918,0.0,1.0
2014-07-03,84.95,84.98,83.91,84.2,2811500,69.1326767716827,69.1570909012077,68.286320281482,68.5223235335572,3454761.71548777,0.0,1.0
2014-07-07,83.57,84.6,83.29,84.31,2501800,68.0096268135317,68.8478452605574,67.7817616046316,68.6118420084822,3074203.40025158,0.0,1.0
2014-07-08,83.23,83.61,82.89,83.29,2640700,67.7329333455815,68.0421789862318,67.4562398776313,67.7817616046316,3244883.25167653,0.0,1.0
2014-07-09,84.39,84.95,83.68,84.15,2773000,68.6769463538823,69.1326767716827,68.0991452884568,68.4816333176821,3407453.04536638,0.0,1.0
2014-07-10,83.69,84.08,82.99,83.04,2401700,68.1072833316318,68.4246670154571,67.5376203093813,67.5783105252564,2951200.85793597,0.0,1.0
2014-07-11,83.96,84.08,83.32,83.77,1934500,68.327010497357,68.4246670154571,67.8061757341566,68.1723876770319,2377107.07402137,0.0,1.0
2014-07-14,84.01,84.9,83.89,84.64,2608500,68.367700713232,69.0919865558077,68.270044195132,68.8803974332575,3205316.00030228,0.0,1.0
2014-07-15,84.9,85.39,84.34,84.39,3029200,69.0919865558077,69.490750671383,68.6362561380073,68.6769463538823,3722270.74108325,0.0,1.0
2014-07-16,84.38,85.16,84.06,85.05,3356700,68.6688083107073,69.3035756783578,68.4083909291071,69.2140572034327,4124701.63627167,0.0,1.0
2014-07-17,82.49,84.28,82.41,84.07,4083900,67.130718150631,68.5874278789572,67.065613805231,68.4165289722821,5018282.54308394,0.0,1.0
2014-07-18,82.29,83.9,82.06,83.68,6368300,66.9679572871309,68.278182238307,66.7807822941057,68.0991452884568,7825345.556728,0.0,1.0
2014-07-21,81.92,82.42,81.78,82.32,3595400,66.6668496896556,67.073751848406,66.5529170852055,66.9923714166559,4418015.39102427,0.0,1.0
2014-07-22,82.12,82.39,81.89,81.91,3966300,66.8296105531558,67.0493377188809,66.6424355601306,66.6587116464806,4873776.05980407,0.0,1.0
2014-07-23,81.99,82.39,81.95,82.33,2851400,66.7238159918807,67.0493377188809,66.6912638191806,67.0005094598309,3503790.7008863,0.0,1.0
2014-07-24,82.4,82.61,82.17,82.54,3620000,67.057475762056,67.2283746687311,66.8703007690308,67.171408366506,4448243.78803689,0.0,1.0
2014-07-25,81.65,82.52,81.57,82.11,2929600,66.4471225239304,67.155132280156,66.3820181785304,66.8214725099808,3599882.59708091,0.0,1.0
2014-07-28,81.53,83.52,81.16,83.11,2386600,66.3494660058304,67.9689365976567,66.0483584083551,67.6352768274814,2932646.02887537,0.0,1.0
2014-07-29,81.19,81.91,81.18,81.53,2139100,66.0727725378801,66.6587116464806,66.0646344947051,66.3494660058304,2628518.86380932,0.0,1.0
2014-07-30,81.56,81.8,81.02,81.48,2806300,66.3738801353554,66.5691931715555,65.934425803905,66.3087757899553,3448371.97302982,0.0,1.0
2014-07-31,79.54,81.18,79.54,81.11,3243200,64.729995414004,66.0646344947051,64.729995414004,66.0076681924801,3985233.21916057,0.0,1.0
2014-08-01,79.49,80.01,78.88,79.1,1104044,64.689305198129,65.1124834432293,64.1928845644535,64.3719215143037,1356645.54274017,0.0,1.0
2014-08-04,80.22,80.22,79.4,79.74,2414621,65.2833823499045,65.2833823499045,64.6160628095539,64.8927562775041,2967078.13914736,0.0,1.0
2014-08-05,78.79,79.92,78.6499,79.71,3695200,64.1196421758785,65.0392410546543,64.0056281909967,64.8683421479791,4540649.29435191,0.0,1.0
2014-08-06,78.76,79.08,78.25,78.38,2820900,64.0952280463535,64.3556454279537,63.6801878444281,63.7859824057032,3466312.40377715,0.0,1.0
2014-08-07,78.04,78.915,77.88,78.85,2346400,63.7534302330032,64.4682463715716,63.6227209962364,64.4151457441351,2872207.11624091,0.3,1.0
2014-08-08,78.88,78.9,77.7,78.12,2279600,64.4396537260289,64.4559923806247,63.4756731048738,63.8187848513866,2790437.83761625,0.0,1.0
2014-08-11,78.71,79.34,78.59,79.03,1745100,64.3007751619641,64.8154427817334,64.202743234389,64.5621936354977,2136161.19951927,0.0,1.0
2014-08-12,79.34,79.42,78.39,78.39,2927200,64.8154427817334,64.8807974001168,64.0393566884306,64.0393566884306,3583159.16751636,0.0,1.0
2014-08-13,79.88,79.96,79.39,79.64,2594000,65.2565864558213,65.3219410742047,64.856289418223,65.0605226006711,3175292.04719098,0.0,1.0
2014-08-14,79.79,80.15,79.63,79.91,1611100,65.18306251014,65.4771582928653,65.0523532733732,65.2810944377151,1972133.005871,0.0,1.0
2014-08-15,79.3,80.24,78.74,80.17,2364900,64.7827654725417,65.5506822385466,64.3252831438579,65.4934969474611,2894852.79969235,0.0,1.0
2014-08-18,80.42,80.42,79.77,79.87,3003500,65.6977301299092,65.6977301299092,65.1667238555441,65.2484171285234,3676557.31061608,0.0,1.0
2014-08-19,80.48,80.68,80.42,80.63,1687500,65.7467460936968,65.9101326396553,65.6977301299092,65.8692860031657,2065653.55807046,0.0,1.0
2014-08-20,80.92,81.02,80.26,80.45,2159600,66.1061964948055,66.1878897677847,65.5670208931425,65.722238111803,2643546.91793124,0.0,1.0
2014-08-21,81.69,81.82,80.97,81.21,2863900,66.7352346967457,66.8414359516187,66.1470431312951,66.3431069864453,3505674.20738251,0.0,1.0
2014-08-22,81.3,82.0,81.2,81.65,1458800,66.4166309321266,66.9884838429813,66.3349376591474,66.702557387554,1785703.94697078,0.0,1.0
2014-08-25,82.06,82.66,81.82,81.87,2188200,67.0374998067689,67.5276594446443,66.8414359516187,66.8822825881083,2678555.92045617,0.0,1.0
2014-08-26,81.8,82.25,81.74,82.13,1458000,66.8250972970228,67.1927170254294,66.7760813332353,67.0946850978543,1784724.67417288,0.0,1.0
2014-08-27,81.96,82.02,81.69,81.99,1556800,66.9558065337896,67.0048224975772,66.7352346967457,66.9803145156834,1905664.86471354,0.0,1.0
2014-08-28,81.59,81.79,81.21,81.5,1200600,66.6535414237664,66.8169279697249,66.3431069864453,66.5800174780851,1469643.65144853,0.0,1.0
2014-08-29,82.06,82.42,81.79,82.05,1897900,67.0374998067689,67.3315955894942,66.8169279697249,67.0293304794709,2323202.30391818,0.0,1.0
2014-09-02,82.58,82.69,81.87,82.34,2808900,67.4623048262609,67.5521674265381,66.8822825881083,67.2662409711108,3438349.20252689,0.0,1.0
2014-09-03,82.53,82.93,82.44,82.81,2207400,67.4214581897713,67.7482312816883,67.34793424409,67.6501993541132,2702058.46760577,0.0,1.0
2014-09-04,82.5,83.1,82.18,82.68,1892600,67.3969502078776,67.887109845753,67.135531734344,67.5439980992402,2316714.62163209,0.0,1.0
2014-09-05,82.69,82.85,82.14,82.5,1620600,67.5521674265381,67.6828766633049,67.1028544251523,67.3969502078776,1983761.87034607,0.0,1.0
2014-09-08,82.08,82.78,81.85,82.42,1906600,67.0538384613647,67.6256913722194,66.8659439335124,67.3315955894942,2333851.89559534,0.0,1.0
2014-09-09,81.52,82.06,81.48,81.99,1945700,66.5963561326809,67.0374998067689,66.5636788234892,66.9803145156834,2381713.85359271,0.0,1.0
2014-09-10,81.23,82.23,81.2,81.61,3078700,66.3594456410411,67.1763783708336,66.3349376591474,66.6698800783623,3768608.95361869,0.0,1.0
2014-09-11,81.23,81.34,80.93,81.04,2129800,66.3594456410411,66.4493082413183,66.1143658221034,66.2042284223806,2607069.00620946,0.0,1.0
2014-09-12,80.94,81.22,80.66,81.12,2949600,66.1225351494013,66.3512763137432,65.8937939850594,66.269583040764,3610578.80585756,0.0,1.0
2014-09-15,81.5,81.78,80.92,81.12,3621100,66.5800174780851,66.808758642427,66.1061964948055,66.269583040764,4432555.91059493,0.0,1.0
2014-09-16,82.18,82.49,81.25,81.55,2891500,67.135531734344,67.3887808805796,66.375784295637,66.6208641145747,3539459.11891007,0.0,1.0
2014-09-17,82.88,83.272,82.13,82.48,4075000,67.7073846451987,68.0276222752773,67.0946850978543,67.3806115532817,4988170.81430348,0.0,1.0
2014-09-18,83.67,83.99,82.97,83.16,4199200,68.3527615017347,68.6141799752683,67.78090859088,67.9361258095406,5140202.91617747,0.0,1.0
2014-09-19,84.07,84.66,83.89,84.42,4328500,68.6795345936517,69.1615249042293,68.5324867022891,68.9654610490791,5298477.88213807,0.0,1.0
2014-09-22,83.29,84.35,83.25,83.93,2097553,68.0423270644136,68.9082757579936,68.0096497552219,68.5651640114808,2567595.74381711,0.0,1.0
2014-09-23,82.05,83.2,82.04,82.81,2805849,67.0293304794709,67.9688031187323,67.021161152173,67.6501993541132,3434614.5008939,0.0,1.0
2014-09-24,82.42,82.52,81.66,82.21,2091403,67.3315955894942,67.4132888624734,66.7107267148519,67.1600397162377,2560067.58418325,0.0,1.0
2014-09-25,81.01,82.51,81.01,82.27,3168436,66.1797204404868,67.4051195351755,66.1797204404868,67.2090556800253,3878453.98335913,0.0,1.0
2014-09-26,81.61,81.81,80.8824,81.05,2292045,66.6698800783623,66.8332666243208,66.0754798241653,66.2123977496785,2805671.65007858,0.0,1.0
2014-09-29,81.83,82.03,80.75,80.79,3133564,66.8496052789166,67.0129918248751,65.9673179307407,65.9999952399325,3835767.48209867,0.0,1.0
2014-09-30,81.62,82.4,81.56,81.94,3460891,66.6780494056602,67.3152569348983,66.6290334418726,66.9394678791938,4236445.51599647,0.0,1.0
2014-10-01,80.61,81.91,80.57,81.75,3336102,65.8529473485698,66.9149598973,65.8202700393781,66.7842506605332,4083692.42452503,0.0,1.0
2014-10-02,81.13,81.5,80.14,80.68,2721753,66.2777523680619,66.5800174780851,65.4689889655673,65.9101326396553,3331673.34437864,0.0,1.0
2014-10-03,82.28,82.66,82.025,82.08,3397177,67.2172250073232,67.5276594446443,67.0089071612261,67.0538384613647,4158453.78218971,0.0,1.0
2014-10-06,82.22,82.99,81.82,82.81,1952597,67.1682090435357,67.7972472454758,66.8414359516187,67.6501993541132,2390156.4092016,0.0,1.0
2014-10-07,80.82,81.81,80.82,81.54,3123855,66.0245032218262,66.8332666243208,66.0245032218262,66.6126947872768,3823882.78260516,0.0,1.0
2014-10-08,82.76,82.94,80.71,81.11,3370737,67.6093527176236,67.7564006089862,65.9346406215491,66.261413713466,4126088.81621911,0.0,1.0
2014-10-09,81.44,83.1,81.33,82.61,2954730,66.5310015142975,67.887109845753,66.4411389140204,67.4868128081547,3616858.3926741,0.0,1.0
2014-10-10,80.36,82.14,80.34,81.44,2738861,65.6487141661217,67.1028544251523,65.6323755115259,66.5310015142975,3352615.09316173,0.0,1.0
2014-10-13,79.48,80.81,79.41,80.23,2988101,64.9298133639043,66.0163338945283,64.8726280728189,65.5425129112487,3657707.5333475,0.0,1.0
2014-10-14,80.03,80.4799,79.54,79.61,2889723,65.3791263652902,65.7466644004238,64.9788293276919,65.0360146187774,3537283.90920773,0.0,1.0
2014-10-15,79.21,80.19,77.83,79.05,7118001,64.7092415268604,65.509835602057,63.5818743597468,64.5785322900936,8713080.94340687,0.0,1.0
2014-10-16,78.53,79.46,77.26,77.85,5980227,64.1537272706015,64.9134747093085,63.1162227037651,63.5982130143426,7320342.03295943,0.0,1.0
2014-10-17,76.43,76.77,75.08,75.99,9753040,62.4381685380374,62.7159256661668,61.3353093528175,62.0787181369287,11938608.4610391,0.0,1.0
2014-10-20,76.5,76.73,76.0,76.23,4578807,62.4953538291228,62.6832483569751,62.0868874642266,62.2747819920789,5604876.42741804,0.0,1.0
2014-10-21,78.7,78.735,76.69,77.29,4667384,64.2926058346662,64.3211984802089,62.6505710477834,63.1407306856589,5713302.73569253,0.0,1.0
2014-10-22,77.85,78.77,77.8,78.51,3531475,63.5982130143426,64.3497911257517,63.557366377853,64.1373886160057,4322846.75495519,0.0,1.0
2014-10-23,78.39,78.92,78.21,78.68,2306301,64.0393566884306,64.4723310352206,63.8923087970679,64.2762671800704,2823122.29133716,0.0,1.0
2014-10-24,79.27,79.35,78.44,78.65,2289690,64.7582574906479,64.8236121090313,64.0802033249202,64.2517591981766,2802788.91577977,0.0,1.0
2014-10-27,79.04,79.68,78.86,79.25,2675654,64.5703629627957,65.0931999098628,64.423315071433,64.7419188360521,3275243.97349064,0.0,1.0
2014-10-28,80.69,80.8,79.55,79.61,2251720,65.9183019669532,66.0081645672304,64.9869986549898,65.0360146187774,2756310.18060943,0.0,1.0
2014-10-29,81.29,81.8,80.58,80.83,2509496,66.4084616048287,66.8250972970228,65.828439366676,66.0326725491241,3071851.46154879,0.0,1.0
2014-10-30,81.73,82.36,81.21,81.4,2227375,66.7679120059374,67.2825796257066,66.3431069864453,66.4983242051058,2726509.68527834,0.0,1.0
2014-10-31,82.77,83.07,82.43,82.87,2666565,67.6175220449215,67.8626018638592,67.3397649167921,67.6992153179008,3264118.2104155,0.0,1.0
2014-11-03,82.67,83.32,82.51,83.0,2061015,67.5358287719423,68.0668350463074,67.4051195351755,67.8054165727738,2522869.90695502,0.0,1.0
2014-11-04,82.47,82.84,81.84,82.77,2199380,67.3724422259838,67.674707336007,66.8577746062145,67.6175220449215,2692241.25780682,0.0,1.0
2014-11-05,81.6,82.79,81.32,82.69,3954733,66.6617107510643,67.6338606995174,66.4329695867225,67.5521674265381,4840953.06232218,0.0,1.0
2014-11-06,82.08,82.31,81.24,81.6,2413189,67.2989182803024,67.48749955716,66.6101866604748,66.9053573546866,2943205.59945722,0.3,1.0
2014-11-07,82.6,83.14,82.0,82.22,2065084,67.7252759497196,68.1680319910374,67.2333247926998,67.4137068836071,2518645.15881247,0.0,1.0
2014-11-10,83.24,83.3,82.54,82.6,2207080,68.2500238505406,68.2992189662426,67.6760808340176,67.7252759497196,2691828.20510538,0.0,1.0
2014-11-11,82.18,83.21,81.83,82.23,3543860,67.3809101398057,68.2254262926896,67.0939386315442,67.4219060695574,4322209.57235114,0.0,1.0
2014-11-12,81.57,82.01,81.26,81.95,2408321,66.8807597968356,67.2415239786502,66.6265850323755,67.1923288629482,2937268.4246822,0.0,1.0
2014-11-13,81.6,82.33,81.2,82.01,2632237,66.9053573546866,67.5038979290607,66.5773899166735,67.2415239786502,3210363.82873388,0.0,1.0
2014-11-14,81.76,81.96,81.405,81.41,2458271,67.0365443298919,67.2005280488985,66.7454732286552,66.7495728216304,2998189.10668965,0.0,1.0
2014-11-17,81.14,81.73,80.37,81.73,2930954,66.5281948009715,67.0119467720409,65.8968574827962,67.0119467720409,3574689.02127083,0.0,1.0
2014-11-18,81.29,82.03,81.25,81.5,2596058,66.6511825902264,67.2579223505508,66.6183858464251,66.8233654951834,3166238.71653472,0.0,1.0
2014-11-19,80.64,81.46,80.48,81.4,2173192,66.118235503455,66.790568751382,65.9870485282498,66.7413736356801,2650497.27273564,0.0,1.0
2014-11-20,81.09,81.53,80.22,80.45,2968127,66.4871988712199,66.8479630530343,65.7738696935412,65.9624509703988,3620026.44894376,0.0,1.0
2014-11-21,81.21,81.91,80.93,81.75,2461902,66.5855891026238,67.1595321191468,66.3560118960146,67.0283451439416,3002617.59510545,0.0,1.0
2014-11-24,82.1,82.23,81.51,81.58,1767866,67.3153166522031,67.4219060695574,66.8315646811337,66.888958982786,2156148.19655238,0.0,1.0
2014-11-25,82.66,82.86,81.99,82.1,2393660,67.7744710654215,67.9384547844281,67.2251256067495,67.3153166522031,2919387.38126055,0.0,1.0
2014-11-26,82.75,83.0,82.41,82.91,1470007,67.8482637389745,68.0532433877327,67.5694914166633,67.9794507141798,1792869.44936402,0.0,1.0
2014-11-28,83.2,83.69,82.59,82.62,1161917,68.2172271067393,68.6189872183054,67.7170767637692,67.7416743216202,1417112.63415528,0.0,1.0
2014-12-01,82.31,82.8,82.1684,82.54,2161032,67.48749955716,67.8892596687262,67.3713990841034,67.6760808340176,2635666.53213082,0.0,1.0
2014-12-02,82.34,82.8,81.97,82.14,1964396,67.512097115011,67.8892596687262,67.2087272348488,67.3481133960044,2395842.72377811,0.0,1.0
2014-12-03,82.18,82.57,81.83,82.05,2333475,67.3809101398057,67.7006783918686,67.0939386315442,67.2743207224515,2845983.75269962,0.0,1.0
2014-12-04,82.09,82.19,81.0,81.0,2925329,67.3071174662528,67.3891093257561,66.4134061976669,66.4134061976669,3567828.58410783,0.0,1.0
2014-12-05,82.94,83.26,82.425,82.7,2853282,68.0040482720308,68.2664222224413,67.5817901955888,67.8072678092229,3479957.66565756,0.0,1.0
2014-12-08,83.2,83.26,82.48,83.17,3581152,68.2172271067393,68.2664222224413,67.6268857183156,68.1926295488883,4367692.13638361,0.0,1.0
2014-12-09,83.27,83.52,82.09,82.09,3194233,68.2746214083916,68.4796010571498,67.3071174662528,67.3071174662528,3895792.84986424,0.0,1.0
2014-12-10,82.39,83.5999,82.3,83.28,4796833,67.5530930447627,68.545112552893,67.4793003712097,68.282820594342,5850377.13385117,0.0,1.0
2014-12-11,82.38,83.11,82.19,82.58,2138280,67.5448938588123,68.1434344331864,67.3891093257561,67.7088775778189,2607917.43589391,0.0,1.0
2014-12-12,80.17,82.23,80.15,81.8,3028689,65.7328737637896,67.4219060695574,65.7164753918889,67.0693410736932,3693889.87924878,0.0,1.0
2014-12-15,79.61,80.51,78.575,80.51,4608303,65.2737193505711,66.0116460861008,64.425103604712,66.0116460861008,5620439.67281283,0.0,1.0
2014-12-16,78.23,79.935,77.72,78.87,3890546,64.1422316894257,65.5401928939568,63.7240732059589,64.6669795902468,4745039.35338089,0.0,1.0
2014-12-17,79.61,79.62,78.15,78.42,5072484,65.2737193505711,65.2819185365215,64.0766382018231,64.2980162224819,6186570.26530336,0.0,1.0
2014-12-18,82.16,82.17,80.33,80.34,4340286,67.3645117679051,67.3727109538554,65.8640607389948,65.8722599249452,5293557.22176994,0.0,1.0
2014-12-19,82.43,82.935,81.72,82.46,4057140,67.585889788564,67.9999486790556,67.0037475860906,67.610487346415,4948222.93893344,0.0,1.0
2014-12-22,82.89,82.93,82.08,82.4,2049296,67.9630523422791,67.9958490860804,67.2989182803024,67.561292230713,2499389.58869168,0.0,1.0
2014-12-23,83.28,83.77,83.21,83.39,1688769,68.282820594342,68.6845807059081,68.2254262926896,68.3730116397956,2059678.86352448,0.0,1.0
2014-12-24,83.23,83.57,83.19,83.57,1040579,68.2418246645903,68.5205969869015,68.209027920789,68.5205969869015,1269124.77202473,0.0,1.0
2014-12-26,83.21,83.78,83.18,83.38,957615,68.2254262926896,68.6927798918584,68.2008287348387,68.3648124538452,1167939.11712851,0.0,1.0
2014-12-29,83.3,83.96,82.83,82.96,1601194,68.2992189662426,68.8403652389643,67.9138572265771,68.0204466439314,1952869.4796045,0.0,1.0
2014-12-30,83.31,83.72,82.9,83.09,2069030,68.307418152193,68.6435847761564,67.9712515282294,68.1270360612857,2523457.8317094,0.0,1.0
2014-12-31,82.55,83.95,82.53,83.83,1523245,67.6842800199679,68.832166053014,67.6678816480673,68.7337758216101,1857800.28557449,0.0,1.0
2015-01-02,82.49,83.235,81.73,82.79,1485267,67.6350849042659,68.2459242575655,67.0119467720409,67.8810604827758,1811481.05311645,0.0,1.0
2015-01-05,80.59,82.16,80.2,81.57,2683973,66.0772395737034,67.3645117679051,65.7574713216406,66.8807597968356,3273462.77576766,0.0,1.0
2015-01-06,79.09,80.77,78.86,80.73,2932383,64.847361681154,66.2248249208093,64.6587804042964,66.192028177008,3576431.87721855,0.0,1.0
2015-01-07,79.99,80.46,79.71,80.16,2434464,65.5852884166836,65.9706501563491,65.3557112100744,65.7246745778392,2969153.29734929,0.0,1.0
2015-01-08,80.77,81.3899,80.58,80.71,2011242,66.2248249208093,66.7330924578702,66.0690403877531,66.1756298051073,2452977.66410486,0.0,1.0
2015-01-09,79.37,81.0299,79.36,80.9,2711562,65.0769388877632,66.4379217636584,65.0687397018129,66.3314143381636,3307111.23814812,0.0,1.0
2015-01-12,79.06,80.0,78.65,79.79,2381207,64.822764123303,65.593487602634,64.4865974993395,65.4213046976771,2904199.28810662,0.0,1.0
2015-01-13,78.39,80.04,77.63,79.75,3949414,64.273418664631,65.6262843464353,63.6502805324059,65.3885079538757,4816836.72492073,0.0,1.0
2015-01-14,76.75,77.44,75.5101,77.44,4149363,62.928752168777,63.4944959993497,61.9121351027956,63.4944959993497,5060701.17830829,0.0,1.0
2015-01-15,76.95,78.38,76.64,76.71,3918793,63.0927358877835,64.2652194786806,62.8385611233233,62.8959554249756,4779490.33445526,0.0,1.0
2015-01-16,76.65,77.21,75.55,76.64,4689852,62.8467603092737,63.3059147224921,61.9448498547374,62.8385611233233,5719899.54662715,0.0,1.0
2015-01-20,77.39,77.62,76.44,76.63,3295989,63.453500069598,63.6420813464556,62.6745774043168,62.830361937373,4019897.85323462,0.0,1.0
2015-01-21,77.21,77.6,76.6,77.08,2486590,63.3059147224921,63.6256829745549,62.805764379522,63.1993253051378,3032727.90135971,0.0,1.0
2015-01-22,76.2,77.155,74.75,76.96,7580269,62.4777969415089,63.2608191997653,61.2889149787111,63.1009350737339,9245148.29389325,0.0,1.0
2015-01-23,77.6,78.72,76.63,76.63,4822781,63.6256829745549,64.5439918009918,62.830361937373,62.830361937373,5882024.17802994,0.0,1.0
2015-01-26,78.19,78.3,76.5,77.23,4297938,64.1094349456244,64.199625991078,62.7237725200187,63.3223130943928,5241908.19190704,0.0,1.0
2015-01-27,76.77,77.58,76.7,77.28,3205619,62.9451505406776,63.6092846026543,62.8877562390253,63.3633090241444,3909679.59431543,0.0,1.0
2015-01-28,74.45,76.84,74.43,76.66,4404952,61.0429394002012,63.0025448423299,61.0265410283006,62.854959495224,5372426.02702908,0.0,1.0
2015-01-29,74.96,75.25,73.895,74.2,4577701,61.461097883668,61.6988742762276,60.587884579958,60.837959751443,5583116.45537955,0.0,1.0
2015-01-30,73.21,74.91,73.11,74.5,4937840,60.0262403423604,61.4201019539164,59.9442484828571,61.0839353299529,6022353.96283666,0.0,1.0
2015-02-02,74.42,74.52,72.77,73.7,3551958,61.0183418423502,61.1003337018535,59.6654761605459,60.4280004539265,4332086.16259931,0.0,1.0
2015-02-03,75.51,75.6,74.54,74.69,2830811,61.9120531109361,61.9858457844891,61.1167320737542,61.2397198630091,3452551.28637048,0.0,1.0
2015-02-04,75.3,76.085,75.08,75.74,3317898,61.7398702059792,62.3835063030801,61.559488115072,62.1006343877937,4046618.79862204,0.0,1.0
2015-02-05,75.78,75.96,75.41,75.45,3303534,62.3794067101049,62.5275763222429,62.0748358407101,62.1077624211852,4013212.36804015,0.3,1.0
2015-02-06,76.22,77.51,76.07,76.32,3805269,62.7415990953312,63.8034813156536,62.6181244185495,62.8239155465189,4622732.08464626,0.0,1.0
2015-02-09,76.72,77.04,75.29,75.69,2441454,63.1531813512701,63.416593995071,61.9760560992847,62.3053219040359,2965936.89933299,0.0,1.0
2015-02-10,77.06,77.6,76.75,77.42,2063309,63.4330572853086,63.8775661217226,63.1778762866264,63.7293965095846,2506557.28013956,0.0,1.0
2015-02-11,77.32,77.575,76.9021,77.1,1923621,63.6470800583968,63.8569870089257,63.3030796088831,63.4659838657837,2336860.94607223,0.0,1.0
2015-02-12,79.29,79.64,77.89,78.03,3961519,65.2687141467962,65.5568217259535,64.1162838301672,64.2315268618301,4812548.33370145,0.0,1.0
2015-02-13,78.88,79.71,78.645,79.39,3216127,64.9312166969263,65.6144432417849,64.737773036635,65.351030597984,3907028.24720069,0.0,1.0
2015-02-17,80.0,80.28,78.77,78.79,3469093,65.8531609502295,66.0836470135553,64.8406686006197,64.8571318908573,4214337.41365505,0.0,1.0
2015-02-18,79.34,79.99,79.27,79.73,2534281,65.3098723723901,65.8449293051107,65.2522508565586,65.6309065320225,3078705.36621968,0.0,1.0
2015-02-19,79.42,79.7499,79.09,79.39,2190662,65.3757255333403,65.6472875058088,65.1040812444206,65.351030597984,2661268.76024148,0.0,1.0
2015-02-20,80.39,80.42,78.57,79.2,2590534,66.1741951098619,66.1988900452182,64.6760356982441,65.1946293407272,3147042.86035153,0.0,1.0
2015-02-23,80.06,80.39,79.38,80.39,2397464,65.9025508209422,66.1741951098619,65.3427989528652,66.1741951098619,2912496.79183899,0.0,1.0
2015-02-24,80.5,80.82,79.62,79.84,2225269,66.2647432061684,66.5281558499693,65.5403584357159,65.721454628329,2703310.17420022,0.0,1.0
2015-02-25,79.66,80.42,79.55,80.18,3103759,65.573285016191,66.1988900452182,65.4827369198845,66.0013305623675,3770520.90464816,0.0,1.0
2015-02-26,79.15,79.97,78.72,79.48,2731679,65.1534711151333,65.8284660148732,64.7995103750258,65.425115404053,3318509.19297805,0.0,1.0
2015-02-27,78.71,79.41,78.71,78.86,3329248,64.791278729907,65.3674938882215,64.791278729907,64.9147534066887,4044450.35222067,0.0,1.0
2015-03-02,79.15,79.28,78.27,78.34,3486426,65.1534711151333,65.2604825016774,64.4290863446808,64.4867078605122,4235393.95794224,0.0,1.0
2015-03-03,79.14,79.4199,78.78,79.15,2257001,65.1452394700145,65.3756432168891,64.8489002457385,65.1534711151333,2741858.96917634,0.0,1.0
2015-03-04,78.65,78.9799,78.25,78.95,2340494,64.7418888591944,65.0134508316629,64.4126230544432,64.9888382127577,2843288.26890347,0.0,1.0
2015-03-05,78.89,78.97,78.2,78.65,2043229,64.9394483420451,65.0053015029953,64.3714648288493,64.7418888591944,2482163.61434098,0.0,1.0
2015-03-06,78.98,80.71,78.76,79.55,3088665,65.0135331481141,66.4376077536628,64.8324369555009,65.4827369198845,3752184.35128343,0.0,1.0
2015-03-09,79.84,80.02,78.62,78.87,3048141,65.721454628329,65.869624240467,64.717193923838,64.9229850518075,3702954.82375247,0.0,1.0
2015-03-10,77.72,79.115,77.7,79.02,2864719,63.976345863148,65.1246603572176,63.9598825729104,65.0464597285892,3480129.37713358,0.0,1.0
2015-03-11,78.23,78.531,77.715,78.05,2259422,64.3961597642057,64.6439322822809,63.9722300405886,64.2479901520677,2744800.0580657,0.0,1.0
2015-03-12,81.45,81.515,79.04,79.04,4562460,67.0467494924524,67.1002551857245,65.0629230188268,65.0629230188268,5542585.87945167,0.0,1.0
2015-03-13,80.0,81.4,79.27,81.4,2770505,65.8531609502295,67.0055912668585,65.2522508565586,67.0055912668585,3365675.94936728,0.0,1.0
2015-03-16,81.47,81.77,80.53,80.64,2888944,67.06321278269,67.3101621362533,66.2894381415248,66.3799862378313,3509558.4883871,0.0,1.0
2015-03-17,81.5,81.65,80.67,81.0,2201291,67.0879077180463,67.211382394828,66.4046811731877,66.6763254621074,2674181.12447321,0.0,1.0
2015-03-18,81.62,81.91,80.51,80.97,2175866,67.1866874594716,67.4254051679162,66.2729748512872,66.651630526751,2643294.22442695,0.0,1.0
2015-03-19,80.62,81.59,80.5301,81.48,2653769,66.3635229475938,67.1619925241153,66.289520457976,67.0714444278087,3223862.25560916,0.0,1.0
2015-03-20,81.13,81.45,80.76,80.97,3649608,66.7833368486515,67.0467494924524,66.4787659792567,66.651630526751,4433631.36692351,0.0,1.0
2015-03-23,81.25,81.99,81.18,81.27,1731483,66.8821165900768,67.4912583288665,66.8244950742454,66.8985798803144,2103447.09352205,0.0,1.0
2015-03-24,80.14,80.96,80.13,80.94,2118103,65.9684039818924,66.6433988816323,65.9601723367736,66.6269355913947,2573122.34606423,0.0,1.0
2015-03-25,78.84,80.18,78.84,80.18,1918310,64.8982901164512,66.0013305623675,64.8982901164512,66.0013305623675,2330409.01584034,0.0,1.0
2015-03-26,78.51,78.9,77.89,78.8,2291083,64.6266458275315,64.9476799871639,64.1162838301672,64.8653635359761,2783262.60053825,0.0,1.0
2015-03-27,78.65,79.02,78.05,78.47,2636339,64.7418888591944,65.0464597285892,64.2479901520677,64.5937192470564,3202687.87339456,0.0,1.0
2015-03-30,79.2,79.61,79.06,79.19,1962706,65.1946293407272,65.5321267905971,65.0793863090643,65.1863976956084,2384342.34187589,0.0,1.0
2015-03-31,78.82,79.185,78.45,78.58,2666749,64.8818268262136,65.182281873049,64.5772559568188,64.6842673433629,3239630.67105067,0.0,1.0
2015-04-01,79.87,80.04,78.57,78.83,3607550,65.7461495636854,65.8860875307046,64.6760356982441,64.8900584713324,4382538.29938583,0.0,1.0
2015-04-02,80.31,80.44,79.46,79.64,1968462,66.1083419489116,66.2153533354558,65.4086521138154,65.5568217259535,2391334.86878508,0.0,1.0
2015-04-06,80.32,80.84,79.14,79.43,2099331,66.1165735940304,66.5446191402069,65.1452394700145,65.3839571784591,2550317.67004974,0.0,1.0
2015-04-07,79.67,80.28,79.67,79.86,2301082,65.5815166613098,66.0836470135553,65.5815166613098,65.7379179185666,2795409.62565379,0.0,1.0
2015-04-08,80.19,81.04,79.65,79.66,2564228,66.0095622074863,66.7092520425825,65.5650533710723,65.573285016191,3115085.7003666,0.0,1.0
2015-04-09,80.36,80.41,79.62,80.04,1857790,66.1495001745055,66.1906584000994,65.5403584357159,65.8860875307046,2256887.8677263,0.0,1.0
2015-04-10,80.61,80.66,80.01,80.23,2233387,66.355291302475,66.3964495280689,65.8613925953483,66.0424887879614,2713172.11538313,0.0,1.0
2015-04-13,81.09,81.33,80.43,80.61,1644170,66.7504102681764,66.9479697510271,66.207121690337,66.355291302475,1997377.16613801,0.0,1.0
2015-04-14,81.35,81.47,80.77,81.09,2773762,66.9644330412646,67.06321278269,66.4869976243754,66.7504102681764,3369632.63111559,0.0,1.0
2015-04-15,82.82,82.96,81.36,81.55,3696215,68.1744848737251,68.289727905388,66.9726646863834,67.1290659436402,4490250.66880969,0.0,1.0
2015-04-16,83.01,83.21,82.52,82.62,2373380,68.3308861309819,68.4955190333575,67.9275355201617,68.0098519713495,2883238.97076862,0.0,1.0
2015-04-17,82.0,82.62,81.822,82.4,2752579,67.4994899739852,68.0098519713495,67.352966690871,67.8287557787364,3343899.01445168,0.0,1.0
2015-04-20,82.19,82.64,82.05,82.36,1700001,67.655891231242,68.0263152615871,67.5406481995791,67.7958291982613,2065202.00454442,0.0,1.0
2015-04-21,81.53,82.61,81.5,82.5,2294923,67.1126026534026,68.0016203262307,67.0879077180463,67.9110722299242,2787927.52467504,0.0,1.0
2015-04-22,81.76,81.89,81.04,81.55,2544289,67.3019304911346,67.4089418776787,66.7092520425825,67.1290659436402,3090863.32475116,0.0,1.0
2015-04-23,81.86,82.34,81.55,81.68,2361803,67.3842469423223,67.7793659080237,67.1290659436402,67.2360773301843,2869174.95339063,0.0,1.0
2015-04-24,80.44,81.06,79.36,80.09,3780660,66.2153533354558,66.72571533282,65.3263356626277,65.9272457562985,4592836.48097906,0.0,1.0
2015-04-27,80.36,81.07,80.3,80.58,2815742,66.1495001745055,66.7339469779388,66.1001103037929,66.3305963671187,3420630.94238174,0.0,1.0
2015-04-28,80.73,80.92,80.06,80.52,1783539,66.4540710439003,66.6104723011571,65.9025508209422,66.281206496406,2166685.97135128,0.0,1.0
2015-04-29,80.36,80.99,79.84,80.6,1899864,66.1495001745055,66.6680938169886,65.721454628329,66.3470596573562,2308000.37244788,0.0,1.0
2015-04-30,80.85,80.85,79.82,80.23,4201151,66.5528507853257,66.5528507853257,65.7049913380915,66.0424887879614,5103659.03702043,0.0,1.0
2015-05-01,81.93,81.99,80.97,81.24,2840021,67.4418684581538,67.4912583288665,66.651630526751,66.873884944958,3450125.65413093,0.0,1.0
2015-05-04,82.26,82.43,81.81,82.0,1934767,67.7135127470735,67.8534507140927,67.3430887167284,67.4994899739852,2350401.37430883,0.0,1.0
2015-05-05,82.27,83.035,81.94,82.0,2760834,67.7217443921922,68.3514652437788,67.4501001032726,67.4994899739852,3353927.38652176,0.0,1.0
2015-05-06,82.64,82.99,82.0,82.74,3284637,68.0263152615871,68.3144228407443,67.4994899739852,68.1086317127749,3990255.83902642,0.0,1.0
2015-05-07,82.02,82.32,81.4,82.16,3150832,67.8452190689739,68.0933727597895,67.3323681079551,67.9610241246879,3809129.72478237,0.4,1.0
2015-05-08,83.16,83.355,82.16,82.59,2767448,68.7882030940731,68.9495029931032,67.9610241246879,68.3167110815235,3345645.98765961,0.0,1.0
2015-05-11,83.31,83.66,83.0,83.14,2109461,68.9122799394809,69.2017925787657,68.6558544589714,68.7716595146854,2550186.93423487,0.0,1.0
2015-05-12,82.91,83.155,82.24,82.89,2438862,68.5814083517268,68.7840671992261,68.0271984422387,68.5648647723391,2948409.09919734,0.0,1.0
2015-05-13,83.65,83.71,82.72,82.98,2172307,69.1935207890718,69.2431515272349,68.4242443475436,68.6393108795837,2626163.23721887,0.0,1.0
2015-05-14,84.47,84.5,83.75,84.12,2390780,69.8718075439677,69.8966229130492,69.2762386860103,69.5822949046829,2890281.41246984,0.0,1.0
2015-05-15,84.03,84.74,83.59,84.63,3146217,69.5078487974382,70.0951458657017,69.1438900509087,70.0041561790693,3803550.52104193,0.0,1.0
2015-05-18,84.56,84.715,84.0,84.24,1665580,69.9462536512123,70.0744663914671,69.4830334283566,69.6815563810091,2013566.66651951,0.0,1.0
2015-05-19,85.41,85.55,84.69,84.91,2616302,70.6493557751898,70.7651608309037,70.0537869172324,70.2357662904972,3162921.32275143,0.0,1.0
2015-05-20,85.35,85.68,84.92,85.25,2119107,70.5997250370266,70.8726940969238,70.244038080191,70.5170071400881,2561848.25585572,0.0,1.0
2015-05-21,85.11,85.44,84.8,85.27,2156252,70.4012020843742,70.6741711442713,70.1447766038648,70.5335507194758,2606753.89462892,0.0,1.0
2015-05-22,85.02,85.36,84.61,84.9,1740838,70.3267559771295,70.6079968267205,69.9876125996816,70.2274945008033,2104548.18658395,0.0,1.0
2015-05-26,83.95,84.98,83.48,84.98,2833589,69.4416744798874,70.2936688183541,69.0529003642763,70.2936688183541,3425605.70913217,0.0,1.0
2015-05-27,84.63,85.045,84.11,84.45,2131658,70.0041561790693,70.3474354513642,69.574023114989,69.85526396458,2577021.51395889,0.0,1.0
2015-05-28,84.3,84.72,83.88,84.48,1847862,69.7311871191722,70.078602286314,69.3837719520304,69.8800793336615,2233932.52052023,0.0,1.0
2015-05-29,83.56,84.52,83.32,84.38,2473589,69.1190746818272,69.9131664924369,68.9205517291747,69.797361436723,2990391.54953189,0.0,1.0
2015-06-01,83.39,84.04,83.13,83.8,2129335,68.9784542570317,69.5161205871321,68.7633877249915,69.3175976344796,2574213.17370125,0.0,1.0
2015-06-02,83.95,84.3,83.27,83.44,2427899,69.4416744798874,69.7311871191722,68.8791927807054,69.0198132055009,2935155.61910929,0.0,1.0
2015-06-03,84.3,84.912,83.98,84.0,2221364,69.7311871191722,70.2374206484359,69.4664898489689,69.4830334283566,2685469.62896195,0.0,1.0
2015-06-04,83.19,84.28,83.05,83.55,3164012,68.8130184631546,69.7146435397845,68.6972134074407,69.1108028921333,3825063.39873662,0.0,1.0
2015-06-05,84.94,85.01,83.73,83.89,3965382,70.2605816595787,70.3184841874357,69.2596951066226,69.3920437417243,4793862.20728904,0.0,1.0
2015-06-08,84.94,85.37,84.69,85.08,3476658,70.2605816595787,70.6162686164144,70.0537869172324,70.3763867152927,4203029.97135436,0.0,1.0
2015-06-09,85.57,85.72,84.59,84.74,2361681,70.7817044102914,70.9057812556992,69.9710690202939,70.0951458657017,2855102.81016371,0.0,1.0
2015-06-10,86.93,86.99,85.4,85.8,4359677,71.9066678086553,71.9562985468184,70.6410839854959,70.97195557325,5270536.56023235,0.0,1.0
2015-06-11,87.66,87.94,86.74,86.99,2939069,72.5105084563065,72.7421185677343,71.7495038044721,71.9562985468184,3553123.45789505,0.0,1.0
2015-06-12,87.57,87.78,87.12,87.47,2627504,72.4360623490618,72.6097699326327,72.0638318128385,72.3533444521233,3176463.73668433,0.0,1.0
2015-06-15,87.49,87.59,86.78,86.78,2810064,72.369888031511,72.4526059284495,71.7825909632475,71.7825909632475,3397165.67273051,0.0,1.0
2015-06-16,88.07,88.12,87.18,87.37,2250457,72.8496518337544,72.8910107822237,72.1134625510016,72.2706265551848,2720640.97769876,0.0,1.0
2015-06-17,87.84,88.49,87.71,88.49,2870436,72.6594006707958,73.1970670008962,72.5518674047757,73.1970670008962,3470151.08729548,0.0,1.0
2015-06-18,88.52,88.65,87.71,88.16,2655712,73.2218823699777,73.3294156359978,72.5518674047757,72.9240979409991,3210565.18394546,0.0,1.0
2015-06-19,88.42,88.76,88.02,88.15,3604848,73.1391644730392,73.4204053226302,72.8082928852851,72.9158261513052,4358002.48001869,0.0,1.0
2015-06-22,89.32,89.5,88.96,89.0,2141052,73.8836255454859,74.0325177599752,73.5858411165072,73.6189282752826,2588378.18566802,0.0,1.0
2015-06-23,89.38,89.99,89.17,89.93,1881231,73.933256283649,74.437835454974,73.7595487000781,74.3882047168109,2274273.24633051,0.0,1.0
2015-06-24,89.09,89.6456,89.07,89.31,2153771,73.6933743825273,74.1529550179177,73.6768308031396,73.875353755792,2603754.54371234,0.0,1.0
2015-06-25,88.85,90.1,88.52,89.48,2431729,73.4948514298748,74.5288251416063,73.2218823699777,74.0159741805875,2939785.81419616,0.0,1.0
2015-06-26,89.06,89.32,88.79,89.16,3244000,73.6685590134457,73.8836255454859,73.4452206917117,73.7512769103843,3921763.14928692,0.0,1.0
2015-06-29,87.75,88.55,87.66,87.87,3131037,72.5849545635511,73.2466977390593,72.5105084563065,72.6842160398774,3785198.99064546,0.0,1.0
2015-06-30,87.97,88.75,87.71,88.52,2827527,72.7669339368159,73.4121335329363,72.5518674047757,73.2218823699777,3418277.18625579,0.0,1.0
2015-07-01,88.6,89.01,88.19,89.01,2728918,73.2880566875285,73.6272000649765,72.9489133100806,73.6272000649765,3299065.98330017,0.0,1.0
2015-07-02,88.32,89.07,88.02,88.72,1903697,73.0564465761007,73.6768308031396,72.8082928852851,73.3873181638548,2301433.02774601,0.0,1.0
2015-07-06,87.75,88.0,87.25,87.41,1999440,72.5849545635511,72.7917493058974,72.1713650788585,72.3037137139602,2417179.44241992,0.0,1.0
2015-07-07,87.89,87.96,86.35,87.67,2581668,72.7007596192651,72.758662147122,71.4269040064118,72.5187802460003,3121051.30274145,0.0,1.0
2015-07-08,86.21,87.54,86.12,87.39,2361747,71.3110989506979,72.4112469799802,71.2366528434533,72.2871701345725,2855182.5994263,0.0,1.0
2015-07-09,86.73,87.61,86.7,87.22,2025755,71.7412320147782,72.4691495078372,71.7164166456967,72.146549709777,2448992.38855848,0.0,1.0
2015-07-10,87.67,88.08,87.1,87.82,1723577,72.5187802460003,72.8579236234482,72.0472882334507,72.6428570914081,2083680.87655934,0.0,1.0
2015-07-13,89.03,89.09,88.11,88.53,2058801,73.6437436443642,73.6933743825273,72.8827389925298,73.2301541596716,2488942.63055334,0.0,1.0
2015-07-14,89.02,89.22,88.58,88.73,1783767,73.6354718546703,73.8009076485474,73.2715131081409,73.3955899535486,2156446.26618806,0.0,1.0
2015-07-15,90.1,90.56,89.04,89.74,2211271,74.5288251416063,74.9093274675235,73.652015434058,74.2310407126277,2673267.91642627,0.0,1.0
2015-07-16,90.96,91.08,90.51,90.65,2067274,75.2401990552776,75.3394605316038,74.8679685190543,74.9837735747682,2499185.87937083,0.0,1.0
2015-07-17,90.99,91.02,90.265,90.63,2402086,75.2650144243592,75.2898297934407,74.6653096715549,74.9672299953805,2903949.55493773,0.0,1.0
2015-07-20,91.44,91.85,90.58,91.08,2377211,75.6372449605825,75.9763883380304,74.9258710469112,75.3394605316038,2873877.46543758,0.0,1.0
2015-07-21,91.71,92.06,91.2,91.42,2522032,75.8605832823165,76.1500959216013,75.4387220079301,75.6207013811948,3048955.65934722,0.0,1.0
2015-07-22,91.65,92.1,91.28,91.62,2484577,75.8109525441534,76.1831830803767,75.5048963254809,75.7861371750719,3003675.25282547,0.0,1.0
2015-07-23,90.77,91.8,90.6,91.62,2646159,75.0830350510944,75.9350293895612,74.9424146262989,75.7861371750719,3199016.29264917,0.0,1.0
2015-07-24,78.86,83.9,78.23,83.54,16799746,65.2313335257167,69.4003155314181,64.710210775004,69.1025311024395,20309687.0469113,0.0,1.0
2015-07-27,78.61,79.38,77.9501,78.04,7195609,65.0245387833704,65.661466589797,64.4786833814731,64.5530467708209,8698974.78818659,0.0,1.0
2015-07-28,78.65,79.25,77.795,79.25,7524101,65.0576259421458,65.5539333237769,64.3503879233215,65.5539333237769,9096098.03739607,0.0,1.0
2015-07-29,79.62,79.74,78.89,78.94,4626549,65.8599895424495,65.9592510187757,65.2561488947983,65.2975078432675,5593165.65245691,0.0,1.0
2015-07-30,81.5,81.585,80.11,80.22,4276495,67.4150860048936,67.4853962172914,66.2653072374482,66.3562969240806,5169975.49294382,0.0,1.0
2015-07-31,81.3,81.6,80.9,81.58,3677191,67.2496502110166,67.4978039018322,66.9187786232625,67.4812603224445,4445459.97431859,0.0,1.0
2015-08-03,81.63,81.7,80.79,81.46,3392893,67.5226192709137,67.5805217987707,66.8277889366302,67.3819988461182,4101764.09891293,0.0,1.0
2015-08-04,81.38,81.92,81.255,81.63,2088389,67.3158245285674,67.7625011720354,67.2124271573943,67.5226192709137,2524712.3987596,0.0,1.0
2015-08-05,81.86,82.22,81.33,81.95,3517098,67.7128704338723,68.010654862851,67.2744655800982,67.787316541117,4251919.02861613,0.0,1.0
2015-08-06,81.14,81.83,80.86,81.54,3197299,67.4481731636691,68.0217403251545,67.2154212720518,67.7806758659795,3846343.47664943,0.4,1.0
2015-08-07,80.82,81.63,80.265,81.0,2878978,67.1821710018207,67.8554889739993,66.720823502365,67.3317972178604,3463404.03250282,0.0,1.0
2015-08-10,82.49,82.67,81.302,81.47,2303083,68.5703697839667,68.7199960000064,67.5828367581048,67.7224878930751,2770603.64802673,0.0,1.0
2015-08-11,80.87,81.92,80.43,81.71,2543836,67.2237338396095,68.0965534331744,66.8579808670681,67.9219895144614,3060228.9633425,0.0,1.0
2015-08-12,80.62,80.8901,79.13,80.44,3354408,67.0159196506655,67.2404421004006,65.7773470845592,66.8662934346258,4035345.24885558,0.0,1.0
2015-08-13,80.76,81.42,80.38,80.98,2448666,67.1322955964742,67.6809250552864,66.8164180292792,67.3151720827449,2945739.66826164,0.0,1.0
2015-08-14,81.27,81.36,80.3,80.33,1966952,67.5562365419199,67.6310496499398,66.7499174888172,66.7748551914904,2366238.81409983,0.0,1.0
2015-08-17,81.65,81.78,80.5,80.69,2020164,67.8721141091148,67.9801774873657,66.9161688399724,67.0741076235698,2430252.729933,0.0,1.0
2015-08-18,81.26,82.08,80.89,81.61,2415339,67.5479239743622,68.2295545140985,67.240358974725,67.8388638388838,2905647.36252286,0.0,1.0
2015-08-19,80.12,80.87,79.74,80.66,4638872,66.6002912727775,67.2237338396095,66.2844137055826,67.0491699208965,5580552.54019462,0.0,1.0
2015-08-20,79.04,79.77,79.01,79.3,2895632,65.7025339765393,66.3093514082558,65.6775962738661,65.9186607330411,3483438.75689367,0.0,1.0
2015-08-21,76.62,78.82,76.62,78.29,4220448,63.6908926275613,65.5196574902686,63.6908926275613,65.0790914097073,5077189.41310717,0.0,1.0
2015-08-24,73.53,75.87,67.73,71.79,4382570,61.1223092522133,63.0674500607293,56.3010200687122,59.6759224971629,5272221.81299263,0.0,1.0
2015-08-25,72.25,75.85,72.2,75.79,3576976,60.0583006048199,63.0508249256137,60.0167377670311,63.0009495202672,4303094.0502379,0.0,1.0
2015-08-26,74.75,74.91,72.45,73.62,3699864,62.1364424942601,62.2694435751842,60.2245519559751,61.1971223602331,4450928.03672415,0.0,1.0
2015-08-27,77.36,77.63,75.55,75.86,4724871,64.3060226268356,64.5304619508951,62.8014478988809,63.0591374931715,5684009.14298603,0.0,1.0
2015-08-28,77.32,77.52,76.75,77.11,2262219,64.2727723566045,64.4390237077597,63.7989560058122,64.0982084378915,2721444.3483085,0.0,1.0
2015-08-31,77.75,78.11,76.67,77.02,2674332,64.6302127615882,64.9294651936676,63.7324554653501,64.0233953298717,3217215.35664786,0.0,1.0
2015-09-01,74.32,76.07,73.86,75.74,2812742,61.7790020892764,63.2337014118844,61.3966239816194,62.9593866824784,3383722.2740813,0.0,1.0
2015-09-02,75.3,75.939,74.18,75.58,2580172,62.5936337099369,63.1248067768778,61.6626261434677,62.8263856015542,3103941.08928615,0.0,1.0
2015-09-03,76.16,77.35,75.69,75.99,2940985,63.3085145199043,64.2977100592778,62.9178238446896,63.1672008714224,3537998.31347454,0.0,1.0
2015-09-04,74.83,75.32,74.17,74.95,2249796,62.2029430347221,62.6102588450524,61.65431357591,62.3026938454153,2706499.50736293,0.0,1.0
2015-09-08,76.79,76.8,75.71,76.0,2613038,63.8322062760432,63.840518843601,62.9344489798051,63.1755134389801,3143478.81306599,0.0,1.0
2015-09-09,75.86,77.98,75.69,77.52,2254248,63.0591374931715,64.8214018154167,62.9178238446896,64.4390237077597,2711855.25330913,0.0,1.0
2015-09-10,75.87,76.43,75.39,75.46,2530875,63.0674500607293,63.5329538439638,62.6684468179567,62.7266347908611,3044636.90961187,0.0,1.0
2015-09-11,75.65,75.89,74.91,75.59,2324399,62.8845735744585,63.0840751958448,62.2694435751842,62.834698169112,2796246.74788954,0.0,1.0
2015-09-14,75.76,76.34,75.29,75.81,2658248,62.9760118175939,63.458140735944,62.5853211423791,63.0175746553827,3197866.3409698,0.0,1.0
2015-09-15,76.36,76.8,75.92,76.0,3328336,63.4747658710595,63.840518843601,63.109012898518,63.1755134389801,4003980.69173308,0.0,1.0
2015-09-16,77.28,77.41,76.185,76.58,2869636,64.2395220863735,64.3475854646244,63.3292959387987,63.6576423573302,3452165.62759954,0.0,1.0
2015-09-17,75.89,77.7,75.56,77.29,2744518,63.0840751958448,64.5886499237994,62.8097604664387,64.2478346539312,3301648.95614922,0.0,1.0
2015-09-18,73.56,74.88,73.34,74.84,4956147,61.1472469548866,62.2445058725109,60.9643704686158,62.2112556022799,5962233.64870338,0.0,1.0
2015-09-21,74.58,75.02,74.08,74.21,2220875,61.9951288457781,62.3608818183196,61.5795004678901,61.687563846141,2671707.60967423,0.0,1.0
2015-09-22,73.68,73.78,72.95,73.52,2188041,61.2469977655797,61.3301234411573,60.6401803338632,61.1139966846555,2632208.38182213,0.0,1.0
2015-09-23,73.5,74.08,73.19,74.08,2097349,61.09737154954,61.5795004678901,60.8396819552494,61.5795004678901,2523106.11062876,0.0,1.0
2015-09-24,73.12,73.24,72.18,72.6,3693157,60.7814939823451,60.8812447930382,60.0001126319156,60.3492404693415,4442859.53087034,0.0,1.0
2015-09-25,74.05,74.73,73.84,74.22,2522242,61.5545627652168,62.1198173591445,61.3799988465039,61.6958764136988,3034251.43010748,0.0,1.0
2015-09-28,72.17,73.95,72.1,73.58,1910743,59.9918000643578,61.4714370896392,59.9336120914535,61.1638720900021,2298619.51403468,0.0,1.0
2015-09-29,71.55,72.49,71.042,72.12,2837874,59.4764208757767,60.2578022262062,59.0541424438425,59.950237226569,3413956.01332657,0.0,1.0
2015-09-30,72.52,72.86,71.76,72.72,2678345,60.2827399288795,60.5653672258433,59.6509847944897,60.4489912800347,3222042.98658544,0.0,1.0
2015-10-01,72.94,73.02,71.76,72.63,4220967,60.6318677663054,60.6983683067675,59.6509847944897,60.3741781720148,5077813.76893514,0.0,1.0
2015-10-02,72.87,72.87,70.17,71.21,3122448,60.5736797934011,60.5736797934011,58.3292865528057,59.1937935788128,3756297.89268288,0.0,1.0
2015-10-05,75.3,75.64,73.36,73.36,2538711,62.5936337099369,62.8762610069007,60.9809956037313,60.9809956037313,3054063.59991611,0.0,1.0
2015-10-06,75.22,75.69,74.67,74.9,2336611,62.5271331694748,62.9178238446896,62.069941953798,62.2611310076265,2810937.7563116,0.0,1.0
2015-10-07,74.96,76.17,74.66,75.68,2340476,62.311006412973,63.3168270874621,62.0616293862402,62.9095112771318,2815587.3425834,0.0,1.0
2015-10-08,75.05,75.26,73.87,74.55,2422083,62.3858195209929,62.5603834397059,61.4049365491771,61.9701911431048,2913760.37929311,0.0,1.0
2015-10-09,74.45,75.71,74.24,75.35,2209519,61.8870654675273,62.9344489798051,61.7125015488143,62.6351965477257,2658046.3673191,0.0,1.0
2015-10-12,74.25,74.88,74.0053,74.65,1729888,61.720814116372,62.2445058725109,61.5174055882336,62.0533168186825,2081051.35745332,0.0,1.0
2015-10-13,73.94,74.57,73.63,74.07,2340866,61.4631245220815,61.9868162782204,61.2054349277909,61.5711879003323,2816056.51170268,0.0,1.0
2015-10-14,72.56,74.05,72.33,74.0,3287386,60.3159901991105,61.5545627652168,60.124801145282,61.512999927428,3954717.93420906,0.0,1.0
2015-10-15,74.52,74.54,72.63,73.18,2594440,61.9452534404316,61.9618785755471,60.3741781720148,60.8313693876917,3121105.46106522,0.0,1.0
2015-10-16,74.67,75.085,74.16,74.95,2714243,62.069941953798,62.414913507445,61.6460010083522,62.3026938454153,3265228.19951822,0.0,1.0
2015-10-19,74.64,74.88,73.97,74.14,2429382,62.0450042511247,62.2445058725109,61.4880622247547,61.6293758732367,2922541.05981003,0.0,1.0
2015-10-20,74.58,75.16,74.42,74.54,2173521,61.9951288457781,62.4772577641282,61.862127764854,61.9618785755471,2614740.85461215,0.0,1.0
2015-10-21,73.68,75.3,73.61,75.01,3236062,61.2469977655797,62.5936337099369,61.1888097926754,62.3525692507618,3892975.27811228,0.0,1.0
2015-10-22,74.94,76.38,73.78,73.78,4234053,62.2943812778575,63.491391006175,61.3301234411573,61.3301234411573,5093556.19738347,0.0,1.0
2015-10-23,81.12,81.41,77.18,77.36,6560658,67.4315480285535,67.6726124877286,64.1563964107959,64.3060226268356,7892456.75829128,0.0,1.0
2015-10-26,79.65,80.93,79.47,80.51,3081876,66.2096005975627,67.2736092449561,66.059974381523,66.9244814075301,3707489.86830524,0.0,1.0
2015-10-27,79.33,79.59,78.94,79.08,1955320,65.9435984357144,66.1597251922162,65.6194083009617,65.7357842467704,2352245.54436797,0.0,1.0
2015-10-28,81.14,81.19,79.2,79.34,2264243,67.4481731636691,67.4897360014579,65.8355350574635,65.9519110032722,2723879.21573777,0.0,1.0
2015-10-29,80.2,81.41,79.9302,80.88,2011859,66.6667918132396,67.6726124877286,66.4425187405312,67.2320464071673,2420261.83368789,0.0,1.0
2015-10-30,78.9,80.73,78.82,80.55,2706951,65.5861580307307,67.1073578938009,65.5196574902686,66.9577316777612,3256455.93998549,0.0,1.0
2015-11-02,80.22,80.5,79.22,79.37,2281634,66.6834169483551,66.9161688399724,65.852160192579,65.9768487059454,2744800.54946427,0.0,1.0
2015-11-03,80.88,81.37,79.75,79.76,1950948,67.2320464071673,67.6393622174975,66.2927262731403,66.3010388406981,2346986.03824111,0.0,1.0
2015-11-04,80.55,81.19,80.39,80.83,2290698,66.9577316777612,67.4897360014579,66.824730596837,67.1904835693785,2755704.52099535,0.0,1.0
2015-11-05,79.55,80.82,79.54,80.82,3377218,66.4589776242955,67.5199820439417,66.4506232587865,67.5199820439417,4042458.99506264,0.4,1.0
2015-11-06,81.42,81.62,80.4,81.23,3579189,68.0212439744833,68.1883312846638,67.1690986925627,67.8625110298118,4284214.03891583,0.0,1.0
2015-11-09,80.45,81.59,80.11,81.34,2590154,67.2108705201078,68.1632681881367,66.926822092801,67.9544090504111,3100359.92224887,0.0,1.0
2015-11-10,79.38,80.77,79.37,80.28,2801035,66.3169534106421,67.4782102163966,66.3085990451331,67.0688463064544,3352780.0489146,0.0,1.0
2015-11-11,78.87,79.93,78.69,79.76,2425337,65.8908807696818,66.7764435136385,65.7405021905194,66.6344192999851,2903077.43583868,0.0,1.0
2015-11-12,77.38,78.33,77.19,78.33,3473144,64.6460803088371,65.4397450321945,64.4873473641656,65.4397450321945,4157280.40178272,0.0,1.0
2015-11-13,76.97,77.86,76.71,77.14,2817728,64.303551322967,65.0470898532703,64.0863378197324,64.4455755366205,3372761.21921649,0.0,1.0
2015-11-16,77.9,77.9,76.68,76.95,2654030,65.0805073153064,65.0805073153064,64.0612747232053,64.286842591949,3176818.15229757,0.0,1.0
2015-11-17,76.37,77.85,76.32,77.8,3353543,63.8022893924255,65.0387354877613,63.7605175648804,64.9969636602161,4014120.51744345,0.0,1.0
2015-11-18,78.29,78.31,76.6,76.95,3698511,65.4063275701584,65.4230363011764,63.9944397991331,64.286842591949,4427039.96611652,0.0,1.0
2015-11-19,79.58,79.98,78.53,78.53,3751659,66.4840407208226,66.8182153411836,65.606832342375,65.606832342375,4490657.00554649,0.0,1.0
2015-11-20,79.46,80.17,78.88,80.07,3013640,66.3837883347143,66.9769482858551,65.8992351351908,66.8934046307648,3607263.76736135,0.0,1.0
2015-11-23,78.82,79.55,78.79,79.55,1969912,65.8491089421367,66.4589776242955,65.8240458456096,66.4589776242955,2357943.27872285,0.0,1.0
2015-11-24,78.63,79.02,77.61,78.1,2570087,65.6903759974652,66.0161962523172,64.8382307155447,65.2475946254869,3076340.14483032,0.0,1.0
2015-11-25,79.04,79.16,78.4,78.85,1775877,66.0329049833353,66.1331573694436,65.4982255907577,65.8741720386638,2125687.46014467,0.0,1.0
2015-11-27,79.0,79.25,78.27,78.98,908041,65.9994875212992,66.2083466590248,65.3896188391403,65.9827787902811,1086906.00024507,0.0,1.0
2015-11-30,78.51,79.5,78.37,79.08,2999660,65.5901236113569,66.4172057967504,65.4731624942306,66.0663224453714,3590530.00106288,0.0,1.0
2015-12-01,79.82,79.86,78.76,79.04,2204926,66.6845454930392,66.7179629550753,65.7989827490826,66.0329049833353,2639250.09938579,0.0,1.0
2015-12-02,78.77,79.96,78.65,79.61,2570618,65.8073371145916,66.8015066101656,65.7070847284833,66.5091038173497,3076975.7406747,0.0,1.0
2015-12-03,77.33,79.1,77.05,79.1,3035681,64.604308481292,66.0830311763894,64.3703862470392,66.0830311763894,3633646.38130874,0.0,1.0
2015-12-04,79.37,79.56,77.4,77.91,2665059,66.3085990451331,66.4673319898046,64.6627890398551,65.0888616808154,3190019.63359269,0.0,1.0
2015-12-07,78.33,79.06,77.82,78.73,2262547,65.4397450321945,66.0496137143533,65.0136723912342,65.7739196525555,2708221.22584387,0.0,1.0
2015-12-08,76.86,77.73,76.54,77.45,2630477,64.2116533023678,64.938483101653,63.944313606079,64.7045608674002,3148625.70611532,0.0,1.0
2015-12-09,75.42,77.24,74.88,76.37,3517598,63.0086246690681,64.5291191917107,62.5574889315808,63.8022893924255,4210490.90586227,0.0,1.0
2015-12-10,75.61,76.45,75.18,75.39,2428707,63.1673576137396,63.8691243164977,62.8081198968515,62.9835615725411,2907111.25503938,0.0,1.0
2015-12-11,73.68,74.55,73.3,74.29,2915396,61.5549650704978,62.2817948697829,61.2374991811548,62.0645813665483,3489667.76333942,0.0,1.0
2015-12-14,73.31,74.675,72.49,73.81,3448402,61.2458535466638,62.3862244386458,60.5607955749237,61.6635718221151,4127664.74757981,0.0,1.0
2015-12-15,75.37,75.52,74.08,74.27,3039255,62.966852841523,63.0921683241584,61.8891396908588,62.0478726355302,3637924.38422367,0.0,1.0
2015-12-16,76.36,76.55,74.4001,76.19,4175810,63.7939350269165,63.952667971588,62.1565629308027,63.6519108132631,4998356.84168819,0.0,1.0
2015-12-17,74.38,76.74,74.28,76.55,2890259,62.1397706561295,64.1114009162595,62.0562270010393,63.952667971588,3459579.30243495,0.0,1.0
2015-12-18,72.47,73.92,72.32,73.92,5078888,60.5440868439057,61.7554698427144,60.4187713612703,61.7554698427144,6079322.23519941,0.0,1.0
2015-12-21,72.58,73.5,71.95,73.04,2503324,60.635984864505,61.4045864913353,60.1096598374364,61.0202856779201,2996426.23643371,0.0,1.0
2015-12-22,72.77,73.01,71.1,72.62,3367315,60.7947178091764,60.9952225813931,59.3995387691692,60.6694023265411,4030605.31211173,0.0,1.0
2015-12-23,73.69,73.92,72.96,73.17,2361067,61.5633194360068,61.7554698427144,60.9534507538479,61.1288924295375,2826147.5960674,0.0,1.0
2015-12-24,73.52,73.895,73.263,73.68,810748,61.4212952223533,61.7345839289418,61.2065880287714,61.5549650704978,970448.323243878,0.0,1.0
2015-12-28,73.15,73.42,72.28,73.15,1569805,61.1121836985194,61.3377515672631,60.3853538992342,61.1121836985194,1879023.60544812,0.0,1.0
2015-12-29,73.79,73.9899,73.19,73.6,1506719,61.646863091097,61.8138668576224,61.1456011605555,61.4881301464255,1803510.98880255,0.0,1.0
2015-12-30,73.21,73.8,73.16,73.62,1414608,61.1623098915736,61.655217456606,61.1205380640284,61.5048388774436,1693256.05693431,0.0,1.0
2015-12-31,72.18,73.26,72.16,72.71,1722002,60.301810244144,61.2040817191187,60.2851015131259,60.7445916161223,2061200.21698802,0.0,1.0
2016-01-04,70.74,70.91,69.86,70.77,3636193,59.0987816108443,59.2408058244978,58.3635974460501,59.1238447073714,4352446.62933628,0.0,1.0
2016-01-05,69.46,70.55,68.7,69.43,5216126,58.0294228256891,58.9400486661729,57.3944910470032,58.004359729162,6243593.23800835,0.0,1.0
2016-01-06,68.55,69.6897,67.98,68.55,4223296,57.2691755643678,58.2213226014314,56.7929767303534,57.2691755643678,5055196.58606938,0.0,1.0
2016-01-07,65.08,67.0,64.85,66.34,5638318,54.3702107327361,55.9742489104689,54.1780603260285,55.4228607868732,6748948.19230608,0.0,1.0
2016-01-08,64.23,65.89,64.07,65.75,4732346,53.6600896644689,55.0469143389671,53.5264198163245,54.9299532218408,5664518.74159403,0.0,1.0
2016-01-11,64.76,65.54,64.0,64.82,3416848,54.1028710364473,54.7545115461512,53.4679392577613,54.1529972295014,4089895.27248812,0.0,1.0
2016-01-12,65.8,65.97,64.68,65.56,3680302,54.9717250493859,55.1137492630393,54.0360361123751,54.7712202771693,4405244.17566382,0.0,1.0
2016-01-13,63.64,66.66,63.41,66.28,5405988,53.1671820994364,55.690200483162,52.9750316927289,55.3727345938191,6470854.06325582,0.0,1.0
2016-01-14,64.6,65.11,62.51,64.01,4573005,53.9692011883029,54.3952738292631,52.2231387969166,53.4762936232704,5473790.91214023,0.0,1.0
2016-01-15,62.85,63.46,61.84,62.0,4827325,52.5071872242234,53.016803520274,51.6633963078119,51.7970661559563,5778206.60920934,0.0,1.0
2016-01-19,62.19,63.7,61.51,63.69,3464465,51.9557991006278,53.2173082924906,51.3877022460141,53.2089539269816,4146891.82111717,0.0,1.0
2016-01-20,60.76,61.37,58.92,60.8,5328049,50.7611248328372,51.2707411288877,49.2239215791765,50.7945422948733,6377562.71765236,0.0,1.0
2016-01-21,61.18,62.3,60.51,60.85,3747311,51.1120081842162,52.0476971212271,50.5522656951115,50.8363141224184,4485452.54089229,0.0,1.0
2016-01-22,61.1,62.6,60.52,62.15,4148140,51.045173260144,52.2983280864978,50.5606200606206,51.9223816385917,4965236.43299874,0.0,1.0
2016-01-25,58.66,61.01,58.49,60.69,5711463,49.0067080759419,50.9699839705628,48.8646838622885,50.702644274274,6836501.22062521,0.0,1.0
2016-01-26,60.38,60.495,59.1,59.1,5619696,50.4436589434942,50.539734146848,49.374300158339,49.374300158339,6726658.04952998,0.0,1.0
2016-01-27,63.3,64.59,61.26,61.3,8544711,52.8831336721296,53.9608468227938,51.1788431082884,51.2122605703245,10227839.5537868,0.0,1.0
2016-01-28,62.99,63.785,62.12,63.785,6491523,52.6241483413498,53.2883203993173,51.8973185420646,53.2883203993173,7770216.65258387,0.0,1.0
2016-01-29,65.62,65.7,63.2799,63.49,6380161,54.8213464702234,54.8881813942956,52.8663413974564,53.0418666168011,7636918.67815398,0.0,1.0
2016-02-01,65.01,65.45,63.79,65.0,4320073,54.3117301741729,54.67932225657,53.2924975820718,54.3033758086639,5171036.62191106,0.0,1.0
2016-02-02,63.21,63.86,62.82,63.83,5195718,52.8079443825483,53.350978140635,52.4821241276964,53.3259150441079,6219165.29075377,0.0,1.0
2016-02-03,63.15,64.01,59.86,63.66,6037265,52.7578181894942,53.4762936232704,50.0092319370249,53.1838908304545,7226479.3699509,0.0,1.0
2016-02-04,63.73,64.36,62.84,63.0,4308528,53.2423713890177,53.7686964160863,52.4988328587144,52.6325027068588,5157217.49945642,0.0,1.0
2016-02-05,63.36,64.63,62.64,63.92,3507743,52.9332598651837,53.9942642848299,52.3317455485339,53.4011043336891,4198694.67790294,0.0,1.0
2016-02-08,60.89,62.45,60.1,62.33,3878252,50.8697315844545,52.1730126038624,50.2097367092415,52.0727602177541,4642186.16699297,0.0,1.0
2016-02-09,62.42,62.93,59.75,60.04,4424033,52.1479495073354,52.5740221482956,49.9173339164256,50.1596105161874,5295474.55784729,0.0,1.0
2016-02-10,62.24,64.12,62.18,62.92,3186352,51.9975709281729,53.5681916438696,51.9474447351188,52.5656677827866,3813996.4029079,0.0,1.0
2016-02-11,60.15,60.88,58.74,59.71,4822988,50.5856831571476,51.1996074913907,49.3998841005961,50.2156465721245,5734878.13337971,0.4,1.0
2016-02-12,62.54,62.84,60.62,61.21,5527960,52.5956546076145,52.8479522792212,50.9809495093315,51.4771349301581,6573140.32840175,0.0,1.0
2016-02-16,64.21,65.13,63.08,63.71,4308951,54.0001116462253,54.7738245058192,53.0497904165066,53.5796155268807,5123651.32729018,0.0,1.0
2016-02-17,65.18,66.045,64.87,64.96,3805987,54.8158741177537,55.5433324042197,54.5551665237601,54.6308558252421,4525591.11120065,0.0,1.0
2016-02-18,65.93,66.68,65.18,65.48,4272147,55.4466182967705,56.0773624757873,54.8158741177537,55.0681717893604,5079888.73554811,0.0,1.0
2016-02-19,65.73,65.8786,64.76,65.5,2456698,55.2784198490327,55.4033912957019,54.4626573775043,55.0849916341342,2921189.86000331,0.0,1.0
2016-02-22,67.76,67.79,66.4,66.44,3007578,56.9856340935715,57.0108638607322,55.8418846489543,55.8755243385019,3576225.63162792,0.0,1.0
2016-02-23,65.72,67.61,65.32,67.61,3487022,55.2700099266458,56.8594852577681,54.9336130311701,56.8594852577681,4146318.88331755,0.0,1.0
2016-02-24,65.41,65.64,63.45,64.77,2894819,55.0093023326522,55.2027305475506,53.3609575448216,54.4710672998911,3442147.10531979,0.0,1.0
2016-02-25,66.42,66.42,64.87,65.76,2642186,55.8587044937281,55.8587044937281,54.5551665237601,55.3036496161933,3141748.37584543,0.0,1.0
2016-02-26,67.2,68.19,66.64,66.73,3105828,56.5146784399056,57.3472607562078,56.0437227862397,56.1194120877217,3693051.9178647,0.0,1.0
2016-02-29,65.73,67.18,65.7,66.93,3403577,55.2784198490327,56.4978585951318,55.253190081872,56.2876105354595,4047096.80235034,0.0,1.0
2016-03-01,67.99,68.0,66.15,66.67,4131678,57.17906230847,57.1874722308569,55.6316365892821,56.0689525534004,4912861.03477055,0.0,1.0
2016-03-02,69.14,69.14,67.74,68.02,2396899,58.1462033829624,58.1462033829624,56.9688142487977,57.2042920756306,2850084.56645956,0.0,1.0
2016-03-03,69.66,69.66,68.69,68.97,2444568,58.5835193470807,58.5835193470807,57.7677568755523,58.0032347023852,2906766.42130558,0.0,1.0
2016-03-04,69.59,70.39,68.96,69.81,2939344,58.5246498903725,59.1974436813237,57.9948247799984,58.7096681828841,3495090.51900623,0.0,1.0
2016-03-07,69.52,69.62,68.78,68.94,2002701,58.4657804336642,58.5498796575332,57.8434461770343,57.9780049352246,2381354.91371691,0.0,1.0
2016-03-08,68.49,69.17,68.01,68.85,2705670,57.5995584278145,58.1714331501231,57.1958821532438,57.9023156337426,3217235.39829281,0.0,1.0
2016-03-09,68.7,69.295,68.25,69.04,2508379,57.7761667979392,58.2765571799592,57.3977202905291,58.0621041590935,2982642.27017128,0.0,1.0
2016-03-10,69.23,70.0,68.12,69.18,2155561,58.2218926844444,58.869456708235,57.2883912994995,58.17984307251,2563116.40088387,0.0,1.0
2016-03-11,71.03,71.12,70.01,70.19,2358021,59.7356787140847,59.8113680155668,58.8778666306219,59.0292452335859,2803855.84018665,0.0,1.0
2016-03-14,69.93,71.01,69.73,70.78,2550435,58.8105872515268,59.718858869311,58.6423888037889,59.5254306544125,3032649.8660387,0.0,1.0
2016-03-15,69.32,69.32,68.31,69.29,3395763,58.2975819859264,58.2975819859264,57.4481798248505,58.2723522187658,4037805.39674573,0.0,1.0
2016-03-16,69.38,70.08,68.85,69.21,3274122,58.3480415202478,58.9367360873301,57.9023156337426,58.2050728396706,3893165.53634747,0.0,1.0
2016-03-17,69.5,70.06,68.59,69.05,4067529,58.4489605888905,58.9199162425563,57.6836576516834,58.0705140814804,4836583.27969877,0.0,1.0
2016-03-18,70.57,71.12,69.53,69.82,5089845,59.3488222842878,59.8113680155668,58.4741903560511,58.718078105271,6052190.21751495,0.0,1.0
2016-03-21,70.81,71.39,70.08,70.31,2381019,59.5506604215731,60.0384359200128,58.9367360873301,59.1301643022286,2831202.10920318,0.0,1.0
2016-03-22,70.46,70.78,69.95,70.28,1904918,59.256313138032,59.5254306544125,58.8274070963005,59.1049345350679,2265083.92392463,0.0,1.0
2016-03-23,70.21,70.7685,70.0,70.52,2603538,59.0460650783597,59.5157592436676,58.869456708235,59.3067726723533,3095793.13604411,0.0,1.0
2016-03-24,69.76,69.78,68.88,69.44,2090443,58.6676185709496,58.6844384157234,57.9275454009032,58.3985010545691,2485686.43541652,0.0,1.0
2016-03-28,69.2,69.97,68.96,69.81,1885057,58.1966629172837,58.8442269410743,57.9948247799984,58.7096681828841,2241467.77256637,0.0,1.0
2016-03-29,68.85,68.96,67.58,68.83,4411692,57.9023156337426,57.9948247799984,56.8342554906074,57.8854957889688,5245817.7341528,0.0,1.0
2016-03-30,69.15,70.0,69.04,69.3,2050165,58.1546133053493,58.869456708235,58.0621041590935,58.2807621411526,2437793.00888171,0.0,1.0
2016-03-31,69.31,69.79,68.98,69.15,3222698,58.2891720635395,58.6928483381103,58.0116446247721,58.1546133053493,3832018.71758472,0.0,1.0
2016-04-01,70.8,70.97,69.26,69.73,2894871,59.5422504991863,59.6852191797634,58.2471224516051,58.6423888037889,3442208.9370438,0.0,1.0
2016-04-04,69.83,70.89,69.72,70.59,1617444,58.7264880276579,59.6179398006683,58.6339788814021,59.3656421290615,1923256.75028969,0.0,1.0
2016-04-05,68.53,68.95,67.79,68.1,3455207,57.6331981173621,57.9864148576115,57.0108638607322,57.2715714547258,4108488.56986592,0.0,1.0
2016-04-06,68.27,68.42,67.2,68.01,3215866,57.4145401353029,57.5406889711063,56.5146784399056,57.1958821532438,3823894.98030666,0.0,1.0
2016-04-07,66.58,67.98,66.1,67.66,2842932,55.9932632519184,57.1706523860831,55.5895869773476,56.9015348697026,3380449.746399,0.0,1.0
2016-04-08,66.67,67.72,66.41,67.03,2259823,56.0689525534004,56.9519944040239,55.8502945713412,56.3717097593285,2687091.38567389,0.0,1.0
2016-04-11,67.2,67.7,66.73,66.83,3626242,56.5146784399056,56.9351745592501,56.1194120877217,56.2035113115906,4311861.43364717,0.0,1.0
2016-04-12,68.31,68.46,67.41,67.55,2861984,57.4481798248505,57.5743286606538,56.6912868100303,56.8090257234468,3403103.9388202,0.0,1.0
2016-04-13,70.84,70.87,68.98,69.0,3366104,59.5758901887338,59.6011199558945,58.0116446247721,58.0284644695459,4002538.72169741,0.0,1.0
2016-04-14,71.47,72.18,70.48,70.66,2871446,60.1057152991079,60.7028197885772,59.2731329828058,59.4245115857698,3414354.93444741,0.0,1.0
2016-04-15,71.34,72.24,71.05,71.72,2862527,59.9963863080784,60.7532793228985,59.7524985588585,60.3159633587802,3403749.60470749,0.0,1.0
2016-04-18,71.66,71.9,70.55,70.89,1765395,60.2655038244589,60.4673419617442,59.332002439514,59.6179398006683,2099181.08489547,0.0,1.0
2016-04-19,72.8,72.89,71.46,71.96,2349124,61.2242349765644,61.2999242780464,60.097305376721,60.5178014960656,2793276.67002229,0.0,1.0
2016-04-20,75.43,75.55,73.31,73.35,4921496,63.4360445643167,63.5369636329593,61.6531410182958,61.6867807078434,5852011.20009331,0.0,1.0
2016-04-21,74.73,76.3,74.69,75.25,2961985,62.8473499972343,64.1677078119761,62.8137103076867,63.2846659613526,3522012.28945597,0.0,1.0
2016-04-22,75.56,75.73,74.48,74.5,1782963,63.5453735553462,63.6883422359234,62.637101937562,62.6539217823358,2120070.69503907,0.0,1.0
2016-04-25,74.99,75.47,74.48,75.08,2477994,63.0660079792935,63.4696842538642,62.637101937562,63.1416972807755,2946512.32913001,0.0,1.0
2016-04-26,75.96,76.0,74.63,75.03,2686064,63.8817704508219,63.9154101403694,62.7632507733654,63.099647668841,3193922.46019654,0.0,1.0
2016-04-27,74.31,74.5,72.82,73.13,6388657,62.4941332569849,62.6539217823358,61.2410548213382,61.5017624153318,7596570.70076956,0.0,1.0
2016-04-28,73.37,74.26,72.99,73.56,2641846,61.7036005526172,62.4520836450504,61.3840235019153,61.8633890779681,3141344.09149611,0.0,1.0
2016-04-29,72.39,73.29,71.87,72.99,2966520,60.8794281587019,61.636321173522,60.4421121945836,61.3840235019153,3527404.72923291,0.0,1.0
2016-05-02,73.58,73.73,72.0,72.87,2721511,61.8802089227419,62.0063577585452,60.5514411856131,61.2831044332726,3236071.48175619,0.0,1.0
2016-05-03,71.97,72.71,71.44,72.56,2184355,60.5262114184525,61.1485456750824,60.0804855319473,61.022396839279,2597354.52898465,0.0,1.0
2016-05-04,69.68,71.17,69.27,71.16,4057479,58.6003391918545,59.8534176275012,58.255532373992,59.8450077051143,4824633.10996157,0.0,1.0
2016-05-05,69.12,70.33,68.605,69.93,5345417,58.1293835381886,59.1469841470024,57.6962725352637,58.8105872515268,6356083.62846769,0.0,1.0
2016-05-06,69.39,69.43,68.43,68.8,3442611,58.3564514426347,58.3900911321822,57.5490988934932,57.8602660218081,4093511.0237953,0.0,1.0
2016-05-09,69.6,70.37,69.25,70.31,2788863,58.5330598127594,59.18062383655,58.2387125292182,59.1301643022286,3316157.83321288,0.0,1.0
2016-05-10,71.14,71.28,69.9611,70.01,2651027,59.8281878603405,59.945926773757,58.83674211015,58.8778666306219,3152260.95799932,0.0,1.0
2016-05-11,70.35,71.45,70.35,70.83,2411912,59.1638039917762,60.0888954543341,59.1638039917762,59.5674802663469,2867936.09862519,0.0,1.0
2016-05-12,69.36,70.73,68.84,70.17,2109887,58.6676185709496,59.8264224556411,58.2277806001178,59.3527507947453,2494421.38414093,0.4,1.0
2016-05-13,68.71,69.96,68.325,69.15,2459689,58.1178211074099,59.1751239219094,57.792171840544,58.4899916981137,2907976.03849695,0.0,1.0
2016-05-16,69.28,69.66,68.38,68.53,2678665,58.5999511908217,58.9213712464295,57.838693164382,57.9655695021219,3166861.19064663,0.0,1.0
2016-05-17,68.83,69.67,68.41,68.88,2679012,58.2193221776018,58.9298296689455,57.86406843193,58.2616142901818,3167271.43262656,0.0,1.0
2016-05-18,70.98,71.01,68.66,68.83,4339188,60.037883018541,60.063258286089,58.0755289948299,58.2193221776018,5130020.39303891,0.0,1.0
2016-05-19,70.53,71.79,69.88,70.38,3460718,59.6572540053212,60.7230152423367,59.1074565417814,59.5303776675812,4091446.12184511,0.0,1.0
2016-05-20,70.93,71.57,70.4601,70.76,2053038,59.995590905961,60.5369299469848,59.5981296319344,59.8517977231891,2427211.45239244,0.0,1.0
2016-05-23,70.65,71.49,70.42,70.82,1889851,59.7587550755131,60.4692625668568,59.5642113576452,59.9025482582851,2234283.04323412,0.0,1.0
2016-05-24,71.62,71.85,69.6,70.91,2045989,60.5792220595648,60.7737657774327,58.8706207113335,59.978674060929,2418877.7471576,0.0,1.0
2016-05-25,73.27,73.53,71.85,72.04,2767093,61.9748617747041,62.19478076012,60.7737657774327,60.9344758052366,3271405.50707534,0.0,1.0
2016-05-26,72.56,73.16,72.27,73.03,1642449,61.3743137760684,61.8818191270282,61.1290195231045,61.7718596343202,1941791.15182987,0.0,1.0
2016-05-27,73.83,73.83,72.33,72.88,2811291,62.4485334355999,62.4485334355999,61.1797700582005,61.6449832965803,3323658.74923298,0.0,1.0
2016-05-31,73.24,74.35,72.83,74.19,2363428,61.9494865071561,62.8883714064317,61.6026911840003,62.7530366461758,2794171.13005456,0.0,1.0
2016-06-01,73.22,73.32,71.84,72.51,1594418,61.9325696621242,62.0171538872841,60.7653073549167,61.3320216634884,1885006.33183635,0.0,1.0
2016-06-02,73.38,73.38,72.62,73.19,1496215,62.0679044223801,62.0679044223801,61.4250643111644,61.9071943945762,1768905.48701064,0.0,1.0
2016-06-03,71.6,72.38,70.475,72.28,3478328,60.5623052145328,61.2220621707805,59.6107326814832,61.1374779456205,4112265.60676289,0.0,1.0
2016-06-06,72.85,73.33,71.39,71.66,2422667,61.6196080290323,62.0256123098001,60.3846783416969,60.6130557496287,2864206.64777428,0.0,1.0
2016-06-07,72.35,73.06,72.32,73.0,2249696,61.1966869032325,61.7972349018682,61.1713116356845,61.7464843667722,2659711.06993706,0.0,1.0
2016-06-08,72.1,72.56,71.425,71.75,3190462,60.9852263403326,61.3743137760684,60.4142828205028,60.6891815522727,3771935.00793598,0.0,1.0
2016-06-09,70.87,71.46,70.14,71.45,2749905,59.9448403708651,60.4438872993088,59.3273755271973,60.4354288767928,3251084.93315331,0.0,1.0
2016-06-10,70.04,70.55,69.79,70.3,2505962,59.2427913020374,59.6741708503532,59.0313307391375,59.4627102874533,2962682.45675932,0.0,1.0
2016-06-13,69.0,70.42,68.96,69.46,2494267,58.3631153603738,59.5642113576452,58.3292816703098,58.7522027961096,2948856.00155697,0.0,1.0
2016-06-14,64.43,68.52,63.76,68.52,14942434,54.4976162705635,57.9571110796059,53.9309019619918,57.9571110796059,17665745.559224,0.0,1.0
2016-06-15,64.64,66.23,64.47,65.43,9490897,54.6752431433994,56.0201323234428,54.5314499606275,55.3434585221631,11220646.6182686,0.0,1.0
2016-06-16,64.25,64.45,62.73,64.1,5296275,54.3453646652756,54.5145331155955,53.0596844428441,54.2184883275356,6261539.89113681,0.0,1.0
2016-06-17,64.19,64.8,63.81,64.29,6191224,54.2946141301796,54.8105779036554,53.9731940745717,54.3791983553396,7319596.51848962,0.0,1.0
2016-06-20,64.28,65.95,64.17,65.79,5160233,54.3707399328236,55.7832964929949,54.2776972851476,55.647961732739,6100703.75444262,0.0,1.0
2016-06-21,64.25,64.99,63.55,64.92,4495985,54.3453646652756,54.9712879314593,53.7532750891558,54.9120789738473,5315394.20204818,0.0,1.0
2016-06-22,63.93,64.84,63.89,64.3,2670223,54.0746951447637,54.8444115937193,54.0408614546997,54.3876567778555,3156880.60622438,0.0,1.0
2016-06-23,65.6,65.65,64.56,64.77,2947209,55.487251704935,55.529543817515,54.6075757632714,54.7852026361074,3484348.28648766,0.0,1.0
2016-06-24,61.88,64.28,61.75,62.55,8115275,52.3407185289845,54.3707399328236,52.2307590362765,52.9074328375562,9594312.63294396,0.0,1.0
2016-06-27,58.15,60.84,58.025,60.84,8952790,49.1857269305179,51.4610425873209,49.0799966490679,51.4610425873209,10584467.7102248,0.0,1.0
2016-06-28,59.66,59.77,58.66,59.25,6530634,50.4629487304333,50.5559913781093,49.6171064788337,50.1161534072775,7720865.19401171,0.0,1.0
2016-06-29,61.92,61.97,60.21,60.57,4470679,52.3745522190485,52.4168443316284,50.9281619688131,51.232665179389,5285476.0938523,0.0,1.0
2016-06-30,63.51,63.53,61.42,62.42,6389716,53.7194413990918,53.7363582441238,51.9516310932486,52.7974733448483,7554264.38903478,0.0,1.0
2016-07-01,62.96,63.56,62.73,63.48,3152458,53.2542281607121,53.7617335116718,53.0596844428441,53.6940661315439,3727004.64423267,0.0,1.0
2016-07-05,60.86,62.36,60.65,62.14,3331282,51.4779594323529,52.7467228097523,51.3003325595169,52.5606375144004,3938419.95206556,0.0,1.0
2016-07-06,61.28,61.3,59.66,60.25,2840244,51.8332131780247,51.8501300230567,50.4629487304333,50.9619956588771,3357888.53610547,0.0,1.0
2016-07-07,61.89,62.55,61.2,61.2,4644850,52.3491769515005,52.9074328375562,51.7655457978967,51.7655457978967,5491390.37594287,0.0,1.0
2016-07-08,64.71,64.94,63.13,63.55,4948976,54.7344521010114,54.9289958188793,53.398021343484,53.7532750891558,5850944.41740255,0.0,1.0
2016-07-11,66.26,66.38,65.06,65.18,4910203,56.0455075909908,56.1470086611828,55.0304968890713,55.1319979592632,5805104.90072356,0.0,1.0
2016-07-12,67.85,68.11,66.9901,67.03,4975376,57.3903967710342,57.6103157564501,56.6630570188837,56.6968061247225,5882155.91097606,0.0,1.0
2016-07-13,67.94,68.23,66.95,67.74,3611310,57.4665225736782,57.7118168266421,56.6291387445945,57.2973541233582,4269484.04761106,0.0,1.0
2016-07-14,68.85,69.5,68.13,69.31,3284223,58.2362390226338,58.7860364861736,57.6272326014821,58.6253264583696,3882784.28251725,0.0,1.0
2016-07-15,68.15,69.18,67.72,69.09,5763939,57.6441494465141,58.5153669656617,57.2804372783262,58.4392411630177,6814437.31274891,0.0,1.0
2016-07-18,68.12,68.54,67.82,68.45,2240282,57.6187741789661,57.9740279246379,57.3650215034862,57.897902121994,2648581.3350696,0.0,1.0
2016-07-19,67.73,68.1109,67.51,67.97,2136019,57.2888957008422,57.6110770144765,57.1028104054903,57.4918978412261,2525316.03376452,0.0,1.0
2016-07-20,67.61,68.17,67.16,68.04,2895311,57.1873946306503,57.6610662915461,56.8067656174305,57.5511067988381,3422991.69203775,0.0,1.0
2016-07-21,67.99,68.4654,67.24,67.44,3549616,57.5088146862581,57.9109280926686,56.8744329975584,57.0436014478784,4196546.09743971,0.0,1.0
2016-07-22,67.03,67.33,65.0,66.5,8632888,56.6968061247225,56.9505588002024,54.9797463539753,56.2485097313747,10206262.4368478,0.0,1.0
2016-07-25,67.34,67.87,66.751,66.86,4373709,56.9590172227184,57.4073136160662,56.4608161365262,56.5530129419506,5170832.9676469,0.0,1.0
2016-07-26,67.69,67.98,66.92,67.3,2997708,57.2550620107783,57.5003562637421,56.6037634770466,56.9251835326544,3544050.90822889,0.0,1.0
2016-07-27,67.91,68.49,67.37,67.53,3110074,57.4411473061302,57.931735812058,56.9843924902664,57.1197272505223,3676896.01000466,0.0,1.0
2016-07-28,67.48,67.75,66.78,67.49,3079711,57.0774351379423,57.3058125458742,56.4853455618226,57.0858935604583,3640999.2456345,0.0,1.0
2016-07-29,67.08,67.72,67.04,67.19,3632594,56.7390982373025,57.2804372783262,56.7052645472385,56.8321408849784,4294647.13205116,0.0,1.0
2016-08-01,67.03,67.525,66.68,67.28,3418505,56.6968061247225,57.1154980392643,56.4007613366626,56.9082666876224,4041539.6529732,0.0,1.0
2016-08-02,66.3,67.09,66.0,66.9,4409212,56.0793412810548,56.7475566598185,55.8255886055749,56.5868466320146,5212806.51523554,0.0,1.0
2016-08-03,66.55,66.98,66.0,66.15,3965395,56.2908018439547,56.6545140121425,55.8255886055749,55.9524649433149,4688102.29389797,0.0,1.0
2016-08-04,66.2,66.6501,66.08,66.22,2197445,56.3330939565347,56.7161079382543,56.230979586825,56.350113018153,2582333.91391998,0.4,1.0
2016-08-05,68.1,68.345,67.1,67.1,3695909,57.9499048102721,58.1583883150961,57.0989517293577,57.0989517293577,4343258.26287441,0.0,1.0
2016-08-08,68.17,68.825,67.95,68.23,1749751,58.0094715259361,58.566845793935,57.8222618481349,58.060528710791,2056225.00140636,0.0,1.0
2016-08-09,67.78,68.2,67.56,68.13,1793520,57.6775998243795,58.0350001183635,57.4903901465783,57.9754334026995,2107660.26967399,0.0,1.0
2016-08-10,66.85,67.83,66.615,67.74,2348321,56.886213459129,57.7201474784252,56.6862394851142,57.6435617011429,2759636.28626449,0.0,1.0
2016-08-11,67.94,68.02,66.81,67.04,2660212,57.8137523173258,57.8818285637989,56.8521753358925,57.0478945445028,3126155.90643538,0.0,1.0
2016-08-12,68.0,68.06,67.18,67.47,2098839,57.8648095021806,57.9158666870355,57.1670279758308,57.413804369296,2466456.7848378,0.0,1.0
2016-08-15,68.61,68.91,68.02,68.02,2741743,58.3838908815384,58.6391768058128,57.8818285637989,57.8818285637989,3221967.29936481,0.0,1.0
2016-08-16,68.62,68.955,68.2,68.27,2657291,58.3924004123476,58.6774696944539,58.0350001183635,58.0945668340275,3122723.28474857,0.0,1.0
2016-08-17,68.29,68.66,67.965,68.5,2810221,58.1115858956458,58.4264385355842,57.8350261443486,58.2902860426378,3302439.42119603,0.0,1.0
2016-08-18,68.21,68.58,68.11,68.29,2443752,58.0435096491727,58.358362289111,57.9584143410812,58.1115858956458,2871782.30481753,0.0,1.0
2016-08-19,68.56,68.68,67.99,68.04,2473532,58.3413432274927,58.4434575972025,57.8562999713715,57.8988476254172,2906778.35885144,0.0,1.0
2016-08-22,68.68,68.81,68.08,68.53,1878159,58.4434575972025,58.5540814977213,57.9328857486538,58.3158146350653,2207124.03788674,0.0,1.0
2016-08-23,68.79,69.32,68.79,68.93,1868162,58.537062436103,58.9880675689877,58.537062436103,58.6561958674311,2195376.03411989,0.0,1.0
2016-08-24,68.62,69.335,68.465,68.86,2025576,58.3924004123476,59.0008318652014,58.2605026848059,58.596629151767,2380361.55627211,0.0,1.0
2016-08-25,68.77,69.0999,68.27,68.35,1732465,58.5200433744847,58.8007727958784,58.0945668340275,58.1626430805007,2035911.30798695,0.0,1.0
2016-08-26,69.16,69.64,68.75,69.0,2191910,58.8519150760414,59.2603725548803,58.5030243128665,58.7157625830951,2575829.44249359,0.0,1.0
2016-08-29,69.63,70.055,68.89,69.13,3015179,59.2518630240711,59.6135180834598,58.6221577441945,58.8263864836139,3543296.41389856,0.0,1.0
2016-08-30,70.33,70.61,69.63,69.68,3091201,59.8475301807112,60.0857970433673,59.2518630240711,59.2944106781169,3632633.8893776,0.0,1.0
2016-08-31,71.6,71.72,70.385,70.39,6129403,60.9282405934726,61.0303549631823,59.8943326001615,59.8985873655661,7202985.8490123,0.0,1.0
2016-09-01,71.08,72.09,70.18,71.6,5574094,60.4857449913971,61.3452076031206,59.7198872185741,60.9282405934726,6550412.85473714,0.0,1.0
2016-09-02,71.64,71.92,70.87,71.24,2448155,60.9622787167091,61.2005455793652,60.307044844405,60.6218974843434,2876956.50313558,0.0,1.0
2016-09-06,70.99,71.66,70.54,71.61,2561377,60.4091592141148,60.9792977783274,60.0262303277033,60.9367501242817,3010009.66733393,0.0,1.0
2016-09-07,71.77,71.795,70.445,70.61,2523084,61.072902617228,61.0941764442509,59.9453897850164,60.0857970433673,2965009.53647025,0.0,1.0
2016-09-08,72.28,72.43,71.49,71.63,2686057,61.5068886884944,61.6345316506315,60.834635754572,60.9537691859,3156527.733719,0.0,1.0
2016-09-09,71.65,72.35,71.61,72.02,4063991,60.9707882475183,61.5664554041584,60.9367501242817,61.2856408874566,4775810.900917,0.0,1.0
2016-09-12,72.5,72.77,70.44,71.12,3288816,61.6940983662955,61.9238556981424,59.9411350196118,60.5197831146336,3864861.73416975,0.0,1.0
2016-09-13,71.22,71.96,70.54,71.51,3503958,60.6048784227251,61.2345837026017,60.0262303277033,60.8516548161903,4117686.48423565,0.0,1.0
2016-09-14,70.59,71.31,70.28,71.1,2776638,60.068777981749,60.6814642000074,59.8049825266655,60.5027640530153,3262974.26059762,0.0,1.0
2016-09-15,70.99,71.115,69.69,70.48,3097513,60.4091592141148,60.5155283492291,59.302920208926,59.9751731428484,3640051.4546248,0.0,1.0
2016-09-16,70.21,70.61,69.78,70.54,3214883,59.7454158110015,60.0857970433673,59.3795059862083,60.0262303277033,3777979.15314595,0.0,1.0
2016-09-19,70.98,71.33,70.42,70.56,3156013,60.4006496833056,60.6984832616257,59.9241159579935,60.0432493893216,3708797.9005947,0.0,1.0
2016-09-20,70.56,71.7,70.38,71.45,2514869,60.0432493893216,61.013335901564,59.890077834757,60.8005976313354,2955355.6552114,0.0,1.0
2016-09-21,71.68,71.78,70.57,70.77,4076364,60.9963168399457,61.0814121480372,60.0517589201307,60.2219495363136,4790351.06802787,0.0,1.0
2016-09-22,72.14,72.22,71.66,71.77,3290825,61.3877552571663,61.4558315036395,60.9792977783274,61.072902617228,3867222.61639118,0.0,1.0
2016-09-23,71.28,72.25,71.25,71.74,3099447,60.6559356075799,61.4813600960669,60.6304070151525,61.0473740248006,3642324.20037705,0.0,1.0
2016-09-26,70.81,71.65,70.6,71.23,3075322,60.2559876595502,60.9707882475183,60.0772875125581,60.6133879535342,3613973.63612022,0.0,1.0
2016-09-27,71.8,71.83,70.15,70.48,2405490,61.0984312096554,61.1239598020829,59.6943586261467,59.9751731428484,2826818.60369446,0.0,1.0
2016-09-28,71.75,72.09,70.81,71.78,2498563,61.0558835556097,61.3452076031206,60.2559876595502,61.0814121480372,2936193.6116561,0.0,1.0
2016-09-29,70.36,72.0,69.49,71.62,3164951,59.8730587731387,61.2686218258383,59.1327295927431,60.9452596550908,3719301.41741656,0.0,1.0
2016-09-30,71.83,72.19,70.63,70.87,3198792,61.1239598020829,61.4303029112121,60.1028161049856,60.307044844405,3759069.767469,0.0,1.0
2016-10-03,72.13,72.68,71.56,71.6,3557375,61.3792457263572,61.8472699208601,60.894202470236,60.9282405934726,4180459.62790017,0.0,1.0
2016-10-04,72.76,73.23,72.26,72.46,4098415,61.9153461673333,62.3152941153631,61.4898696268761,61.660060243059,4816264.36512329,0.0,1.0
2016-10-05,73.7,74.07,73.01,73.01,3126155,62.7152420633928,63.0300947033312,62.1280844375619,62.1280844375619,3673710.18463284,0.0,1.0
2016-10-06,73.04,73.75,72.39,73.63,3262416,62.1536130299893,62.7577897174386,61.6004935273949,62.6556753477288,3833837.6970141,0.0,1.0
2016-10-07,73.05,73.71,72.69,73.14,2695101,62.1621225607985,62.723751594202,61.8557794516693,62.2387083380808,3167155.81675065,0.0,1.0
2016-10-10,73.33,73.89,73.2402,73.6,1760149,62.4003894234545,62.8769231487666,62.3239738367884,62.6301467553014,2068444.24149516,0.0,1.0
2016-10-11,72.16,73.44,71.845,73.25,2254743,61.4047743187846,62.4939942623551,61.1367240982966,62.3323131769814,2649667.82607695,0.0,1.0
2016-10-12,72.06,72.43,71.74,71.8,2232007,61.3196790106932,61.6345316506315,61.0473740248006,61.0984312096554,2622949.54922958,0.0,1.0
2016-10-13,71.07,71.69,70.5,71.34,4824391,60.4772354605879,61.0048263707548,59.9921922044667,60.7069927924348,5669397.1832334,0.0,1.0
2016-10-14,71.53,72.2,71.23,71.71,2872566,60.8686738778085,61.4388124420212,60.6133879535342,61.0218454323731,3375704.33015318,0.0,1.0
2016-10-17,71.78,72.36,71.74,71.91,3899908,61.0814121480372,61.5749649349675,61.0473740248006,61.192036048556,4582988.2839242,0.0,1.0
2016-10-18,71.99,72.77,71.66,72.65,3120972,61.2601122950292,61.9238556981424,60.9792977783274,61.8217413284327,3667619.3670352,0.0,1.0
2016-10-19,73.62,73.745,72.06,72.1,3347575,62.6471658169197,62.753534952034,61.3196790106932,61.3537171339298,3933912.54474659,0.0,1.0
2016-10-20,74.51,75.24,73.36,73.76,4502801,63.4045140589335,64.025709808001,62.4259180158819,62.7662992482477,5291479.75486658,0.0,1.0
2016-10-21,74.89,75.1,73.7,73.82,3947431,63.727876229681,63.906576376673,62.7152420633928,62.8173564331026,4638835.07626314,0.0,1.0
2016-10-24,75.4,75.73,75.23,75.42,3107585,64.1618623009474,64.4426768176491,64.0172002771919,64.1788813625656,3651887.59486085,0.0,1.0
2016-10-25,75.39,75.775,75.01,75.29,4391318,64.1533527701382,64.4809697062903,63.8299905993907,64.0682574620468,5160470.18160056,0.0,1.0
2016-10-26,75.43,76.16,72.95,73.48,4732282,64.1873908933748,64.8085866424423,62.077027252707,62.5280323855917,5561155.0226891,0.0,1.0
2016-10-27,74.8,75.86,74.3,75.7,2693312,63.6512904523987,64.553300718168,63.2258139119415,64.4171482252217,3165053.46817219,0.0,1.0
2016-10-28,74.63,75.0908,73.95,74.86,3780450,63.5066284286432,63.8987476083286,62.9279803336214,63.7023476372536,4442606.86610076,0.0,1.0
2016-10-31,74.04,75.1433,73.84,75.13,3469463,63.0045661109037,63.9434226450766,62.8343754947209,63.9321049691005,4077149.58417187,0.0,1.0
2016-11-01,73.23,74.51,72.42,74.43,3967333,62.3152941153631,63.4045140589335,61.6260221198224,63.3364378124604,4662222.96972797,0.0,1.0
2016-11-02,72.61,73.34,72.195,73.08,4032226,61.7877032051961,62.4088989542636,61.4345576766166,62.1876511532259,4738482.16833181,0.0,1.0
2016-11-03,72.32,73.26,72.145,72.8,5653278,61.5409268117309,62.3408227077905,61.3920100225709,61.9493842905699,6643466.16375732,0.0,1.0
2016-11-04,73.1,73.69,71.91,72.4,3646691,62.2046702148442,62.7067325325837,61.192036048556,61.6090030582041,4285419.58633174,0.0,1.0
2016-11-07,74.84,75.0,74.28,74.28,4126470,63.6853285756353,63.8214810685816,63.2087948503232,63.2087948503232,4849233.28036577,0.0,1.0
2016-11-08,72.84,73.89,72.3,73.89,6617938,61.9834224138064,62.8769231487666,61.5239077501126,62.8769231487666,7777089.1820363,0.0,1.0
2016-11-09,76.3,76.6599,73.2501,73.65,13256918,65.2681013061361,65.5759648665565,62.6591736236514,63.0012537509427,15497660.0078438,0.4,1.0
2016-11-10,79.23,79.69,76.67,76.67,7306081,67.7744648294255,68.1679553484402,65.5846045496914,65.5846045496914,8540986.62507885,0.0,1.0
2016-11-11,80.99,81.25,78.73,78.75,4614832,69.2799937717426,69.5024014564031,67.3467577435399,67.3638660269753,5394851.00000752,0.0,1.0
2016-11-14,83.76,83.82,80.95,80.98,5506728,71.6494910275486,71.7008158778549,69.2457772048718,69.2714396300249,6437499.14570441,0.0,1.0
2016-11-15,82.15,82.69,79.87,82.28,6241548,70.2722742109971,70.7341978637535,68.321929899359,70.3834780533274,7296521.62189109,0.0,1.0
2016-11-16,80.22,81.0,79.44,80.37,3710641,68.6213248594789,69.2885479134603,67.9541018054974,68.7496369852445,4337829.69987182,0.0,1.0
2016-11-17,81.56,81.56,79.32,80.25,3073023,69.7675798496522,69.7675798496522,67.8514521048849,68.646987284632,3592438.72899297,0.0,1.0
2016-11-18,82.01,82.39,81.07,81.39,2306450,70.1525162269492,70.4775736122222,69.3484269054843,69.6221594404511,2696296.22247729,0.0,1.0
2016-11-21,83.21,83.3475,82.07,82.73,3128934,71.1790132330745,71.296632681693,70.2038410772554,70.7684144306244,3657800.04967841,0.0,1.0
2016-11-22,82.59,83.88,82.43,83.4,3812798,70.6486564465764,71.7521407281612,70.5117901790931,71.341541925711,4457253.72085628,0.0,1.0
2016-11-23,84.62,84.7982,82.87,82.87,3420168,72.3851472152718,72.5375820206814,70.8881724146723,70.8881724146723,3998259.68854201,0.0,1.0
2016-11-25,84.57,84.794,83.94,84.26,1582662,72.3423765066832,72.53398928116,71.8034655784674,72.0771981134342,1850170.42296965,0.0,1.0
2016-11-28,83.24,84.545,83.09,83.91,3390855,71.2046756582276,72.320991152389,71.076363532462,71.7778031533143,3963992.07763803,0.0,1.0
2016-11-29,82.6,83.55,82.45,83.42,2242735,70.6572105882941,71.4698540514767,70.5288984625285,71.3586502091464,2621811.8357292,0.0,1.0
2016-11-30,84.04,84.53,83.32,83.8,3800741,71.8890069956446,72.3081599398124,71.2731087919693,71.6837075944195,4443158.79421386,0.0,1.0
2016-12-01,86.61,86.77,84.17,84.45,5276873,74.0874214170963,74.2242876845797,72.0002108379748,72.2397268060707,6168793.05269675,0.0,1.0
2016-12-02,86.0,86.62,85.18,86.47,5086842,73.5656187723159,74.095975558814,72.8641791514636,73.9676634330483,5946642.1855834,0.0,1.0
2016-12-05,86.71,87.35,86.39,86.48,4257193,74.1729628342734,74.7204279042069,73.8992302993067,73.9762175747661,4976762.29888217,0.0,1.0
2016-12-06,87.84,87.89,85.7,87.0,3407480,75.1395808483748,75.1823515569633,73.3089945207846,74.421032944087,3983427.10753189,0.0,1.0
2016-12-07,89.58,89.79,87.26,87.6,2912294,76.6280015072565,76.8076384833285,74.6434406287475,74.9342814471497,3404542.6135157,0.0,1.0
2016-12-08,90.61,91.38,89.08,89.92,3180790,77.5090781041808,78.1677470164445,76.200294421371,76.9188423256587,3718420.97660627,0.0,1.0
2016-12-09,90.45,90.63,89.35,90.61,3428137,77.3722118366974,77.5261863876162,76.4312562477492,77.5090781041808,4007575.64362316,0.0,1.0
2016-12-12,89.42,91.08,89.12,90.15,3387855,76.4911352397731,77.9111227649132,76.2345109882418,77.1155875851661,3960485.00457448,0.0,1.0
2016-12-13,89.45,90.08,88.32,89.74,2911799,76.5167976649263,77.0557085931421,75.5501796508249,76.7648677747399,3403963.94646021,0.0,1.0
2016-12-14,88.95,90.12,88.086,88.8,3596773,76.0890905790407,77.0899251600129,75.3500127346305,75.960778453275,4204715.2346716,0.0,1.0
2016-12-15,90.36,91.64,89.04,89.57,3586219,77.295224561238,78.390154701105,76.1660778545001,76.6194473655388,4192377.35163402,0.0,1.0
2016-12-16,89.67,90.66,89.05,90.66,9370361,76.7049887827159,77.5518488127693,76.1746319962178,77.5518488127693,10954180.2196226,0.0,1.0
2016-12-19,90.04,90.19,89.12,89.96,3258088,77.0214920262712,77.1498041520369,76.2345109882418,76.9530588925295,3808784.22116179,0.0,1.0
2016-12-20,90.62,90.84,90.0,90.51,2066463,77.5176322458985,77.7058233636881,76.9872754594004,77.4235366870037,2415745.57470966,0.0,1.0
2016-12-21,90.44,90.91,90.13,90.79,2460569,77.3636576949797,77.7657023557121,77.0984793017306,77.6630526550996,2876465.0869712,0.0,1.0
2016-12-22,89.19,90.03,88.63,89.93,2620779,76.2943899802658,77.0129378845535,75.815358044074,76.9273964673764,3063754.47880848,0.0,1.0
2016-12-23,89.68,90.19,89.12,89.35,2979994,76.7135429244336,77.1498041520369,76.2345109882418,76.4312562477492,3483685.56231655,0.0,1.0
2016-12-27,89.76,90.23,89.65,90.23,2026035,76.7819760581753,77.1840207189077,76.6878804992805,77.1840207189077,2368484.25810522,0.0,1.0
2016-12-28,88.19,89.99,87.84,89.99,2231806,75.4389758084947,76.9787213176827,75.1395808483748,76.9787213176827,2609035.56855867,0.0,1.0
2016-12-29,87.11,88.56,86.95,88.42,2102715,74.5151285029819,75.75547905205,74.3782622354985,75.635721068002,2458125.04560963,0.0,1.0
2016-12-30,87.24,87.59,86.28,87.08,2424834,74.6263323453121,74.925727305432,73.8051347404118,74.4894660778287,2834690.00166251,0.0,1.0
2017-01-03,88.87,89.6,87.79,88.55,3441067,76.020657445299,76.6451097906919,75.0968101397862,75.7469249103323,4022691.12852708,0.0,1.0
2017-01-04,90.3,90.77,89.13,89.13,2630905,77.2438997109317,77.6459443716641,76.2430651299595,76.2430651299595,3075592.01942232,0.0,1.0
2017-01-05,88.38,89.9299,87.6,89.84,2223944,75.6015045011312,76.9273109259592,74.9342814471497,76.850409191917,2599844.69908346,0.0,1.0
2017-01-06,88.6,89.18,88.0901,88.77,1796424,75.7896956189208,76.2858358385481,75.3535199327347,75.9351160281219,2100063.40704006,0.0,1.0
2017-01-09,87.44,88.4,87.4,88.22,2122775,74.7974151796663,75.6186127845666,74.7631986127955,75.4646382336478,2481575.67416126,0.0,1.0
2017-01-10,88.98,89.37,87.44,87.81,3141198,76.1147530041939,76.4483645311846,74.7974151796663,75.1139184232216,3672136.96436221,0.0,1.0
2017-01-11,89.14,89.25,88.01,88.99,1885055,76.2516192716772,76.345714830572,75.2850012575759,76.1233071459116,2203675.20460532,0.0,1.0
2017-01-12,87.89,88.85,86.78,88.72,2064889,75.1823515569633,76.0035491618636,74.2328418262974,75.8923453195334,2413905.53037565,0.0,1.0
2017-01-13,88.85,89.74,88.42,88.42,2327814,76.0035491618636,76.7648677747399,75.635721068002,75.635721068002,2721271.25878721,0.0,1.0
2017-01-17,86.37,88.2,86.05,88.2,2192345,73.8821220158712,75.4475299502124,73.6083894809045,75.4475299502124,2562904.69850505,0.0,1.0
2017-01-18,87.28,87.32,85.77,86.94,1706358,74.660548912183,74.6947654790538,73.3688735128086,74.3697080937808,1994774.05952607,0.0,1.0
2017-01-19,86.72,87.59,86.34,87.37,1696719,74.1815169759911,74.925727305432,73.8564595907181,74.7375361876424,1983505.83377288,0.0,1.0
2017-01-20,87.34,88.0,86.69,86.72,1684548,74.7118737624892,75.2764471158582,74.155854550838,74.1815169759911,1969277.63835404,0.0,1.0
2017-01-23,86.87,87.78,86.51,87.05,2821009,74.3098291017568,75.0882559980685,74.0018799999192,74.4638036526756,3297828.22531355,0.0,1.0
2017-01-24,88.73,89.14,86.99,87.52,2711779,75.9008994612511,76.2516192716772,74.4124788023693,74.865848313408,3170135.69506959,0.0,1.0
2017-01-25,88.38,88.83,87.12,87.83,5304078,75.6015045011312,75.9864408784282,74.5236826446996,75.1310267066571,6200596.3602614,0.0,1.0
2017-01-26,89.71,89.72,87.82,88.5,3004744,76.7392053495868,76.7477594913045,75.1224725649393,75.7041542017437,3512618.91509086,0.0,1.0
2017-01-27,89.15,90.0,88.93,89.96,2195161,76.2601734133949,76.9872754594004,76.0719822956053,76.9530588925295,2566196.67108738,0.0,1.0
2017-01-30,88.81,89.15,87.38,89.15,3550371,75.9693325949928,76.2601734133949,74.7460903293601,76.2601734133949,4150470.16657327,0.0,1.0
2017-01-31,87.39,88.66,86.68,88.28,2880402,74.7546444710778,75.8410204692271,74.1473004091203,75.5159630839541,3367260.08880142,0.0,1.0
2017-02-01,87.51,88.95,87.23,88.1,2262668,74.8572941716903,76.0890905790407,74.6177782035944,75.3619885330353,2645113.9981878,0.0,1.0
2017-02-02,86.34,87.0,85.84,86.74,2147656,73.8564595907181,74.421032944087,73.4287525048325,74.1986252594265,2510662.16912601,0.0,1.0
2017-02-03,87.92,88.08,86.66,87.94,2891218,75.2080139821165,75.3448802495998,74.1301921256849,75.2251222655519,3379904.25621988,0.0,1.0
2017-02-06,87.62,88.4,87.18,87.35,1430592,74.9513897305851,75.6186127845666,74.5750074950058,74.7204279042069,1672396.88937815,0.0,1.0
2017-02-07,88.11,88.42,87.2,88.1,3514042,75.370542674753,75.635721068002,74.5921157784413,75.3619885330353,4108000.680798,0.0,1.0
2017-02-08,87.54,87.91,87.05,87.6,2052559,74.8829565968434,75.1994598403988,74.4638036526756,74.9342814471497,2399491.46008445,0.0,1.0
2017-02-09,88.54,88.7,87.11,87.56,1809247,76.080536437323,76.2180210299362,74.8517678908426,75.2384433075672,2105541.53376625,0.4,1.0
2017-02-10,88.4,88.89,88.09,88.89,1617333,75.9602374187865,76.3812839836643,75.6938610205984,76.3812839836643,1882198.39824566,0.0,1.0
2017-02-13,89.03,89.58,88.71,88.77,1791275,76.5015830022009,76.9741862893087,76.2266138169745,76.2781705392045,2084626.31741113,0.0,1.0
2017-02-14,90.18,90.505,88.7,89.01,2148217,77.4897535116082,77.7690190903537,76.2180210299362,76.4843974281242,2500023.55512693,0.0,1.0
2017-02-15,90.93,91.36,89.605,90.49,2297708,78.1342125394825,78.5037023821304,76.9956682569045,77.7561299097962,2673996.21304718,0.0,1.0
2017-02-16,90.51,91.25,89.82,90.98,1801044,77.7733154838729,78.4091817247089,77.1804131782285,78.1771764746741,2095995.15496806,0.0,1.0
2017-02-17,91.81,92.04,90.08,90.34,4044661,78.890377798855,79.0880119007365,77.4038256412249,77.6272381042214,4707042.05976549,0.0,1.0
2017-02-21,92.85,93.57,91.61,91.7,3825225,79.7840276508408,80.4027083176001,78.7185220580886,78.7958571414335,4451669.73525505,0.0,1.0
2017-02-22,92.89,93.239,92.09,92.42,1821376,79.8183987989941,80.1182870666316,79.1309758359281,79.4145378081928,2119656.86089574,0.0,1.0
2017-02-23,93.41,93.52,92.89,93.25,2142975,80.2652237249869,80.3597443824085,79.8183987989941,80.1277391323737,2493923.08972889,0.0,1.0
2017-02-24,92.61,92.8,91.77,92.53,2252140,79.577800761921,79.7410637156491,78.8560066507017,79.5090584656144,2620965.68896138,0.0,1.0
2017-02-27,93.66,93.72,92.06,92.39,1730363,80.480043400945,80.531600123175,79.1051974748131,79.3887594470778,2013738.95603661,0.0,1.0
2017-02-28,93.86,93.9301,92.99,93.04,3122357,80.6518991417115,80.7121345788502,79.9043266693773,79.9472906045689,3633695.31454013,0.0,1.0
2017-03-01,96.12,96.92,94.81,95.0,3387946,82.5938690123728,83.2812919754387,81.4682139103523,81.6314768640805,3942778.96669566,0.0,1.0
2017-03-02,94.33,96.325,94.28,96.21,1625881,81.0557601325127,82.7700211466584,81.0127961973211,82.6712040957177,1892146.27657882,0.0,1.0
2017-03-03,93.94,94.64,93.33,94.19,2541665,80.7206414380181,81.3221365307008,80.1964814286803,80.9354611139762,2957905.26247659,0.0,1.0
2017-03-06,93.0,93.68,92.85,93.5,1936761,79.9129194564156,80.4972289750217,79.7840276508408,80.3425588083318,2253938.08942541,0.0,1.0
2017-03-07,92.82,93.34,92.485,93.07,1641333,79.7582492897258,80.2050742157187,79.4703909239419,79.9730689656839,1910128.80067849,0.0,1.0
2017-03-08,92.4,94.43,92.28,94.02,2028560,79.3973522341162,81.141688002896,79.2942387896563,80.7893837343247,2360770.71496421,0.0,1.0
2017-03-09,92.11,93.35,91.85,92.77,1653535,79.1481614100048,80.213667002757,78.9247489470083,79.7152853545342,1924329.08278205,0.0,1.0
2017-03-10,92.19,93.0,91.57,92.82,1644275,79.2169037063114,79.9129194564156,78.6841509099352,79.7582492897258,1913552.60251005,0.0,1.0
2017-03-13,91.79,92.41,91.65,92.2,1830233,78.8731922247784,79.4059450211545,78.7528932062419,79.2254964933497,2129964.34316022,0.0,1.0
2017-03-14,91.75,91.78,90.78,91.36,1730819,78.8388210766251,78.8645994377401,78.0053207339076,78.5037023821304,2014269.63368283,0.0,1.0
2017-03-15,89.92,91.96,89.13,91.01,3178963,77.2663410486117,79.0192696044299,76.5875108725841,78.2029548357891,3699571.49621149,0.0,1.0
2017-03-16,90.21,91.09,89.96,90.38,1781858,77.5155318727231,78.2716971320957,77.300712196765,77.6616092523747,2073667.12575655,0.0,1.0
2017-03-17,88.23,90.7,88.01,90.43,3388267,75.8141600391349,77.936578437601,75.6251187242918,77.7045731875663,3943152.5358282,0.0,1.0
2017-03-20,86.78,88.23,86.58,88.11,2801965,74.5682059185779,75.8141600391349,74.3963501778114,75.7110465946751,3260833.752196,0.0,1.0
2017-03-21,83.65,87.1,83.34,87.1,4559025,71.8786635755824,74.8431751038043,71.6122871773944,74.8431751038043,5305641.78963883,0.0,1.0
2017-03-22,83.68,84.44,82.15,83.08,3133651,71.9044419366974,72.5574937516101,70.5897455198338,71.388874714398,3646838.89641831,0.0,1.0
2017-03-23,83.78,85.06,83.23,83.6,2671234,71.9903698070807,73.0902465479862,71.5177665199728,71.8356996403908,3108693.35884406,0.0,1.0
2017-03-24,83.8,84.5214,83.18,83.99,1966056,72.0075553811573,72.627439038102,71.4748025847812,72.1708183348855,2288030.63689498,0.0,1.0
2017-03-27,82.13,82.87,81.32,81.93,4282097,70.5725599457571,71.2084261865931,69.8765441956529,70.4007042049907,4983362.18610055,0.0,1.0
2017-03-28,84.17,84.63,81.9,82.01,3784720,72.3254885015753,72.7207567053382,70.3749258438757,70.4694465012973,4404531.36231581,0.0,1.0
2017-03-29,84.68,85.19,84.03,84.89,2488421,72.7637206405298,73.2019527794844,72.2051894830388,72.9441691683347,2895941.66467936,0.0,1.0
2017-03-30,87.14,87.26,84.52,84.82,4081656,74.8775462519576,74.9806596964175,72.6262360479166,72.8840196590664,4750095.61134893,0.0,1.0
2017-03-31,86.66,87.24,86.28,86.67,2661912,74.465092474118,74.9634741223408,74.1385665666617,74.4736852611564,3097844.72503245,0.0,1.0
2017-04-03,85.8,86.91,84.67,86.88,3158771,73.7261127888221,74.6799121500761,72.7551278534915,74.6541337889612,3676072.71763134,0.0,1.0
2017-04-04,85.26,85.9,85.12,85.38,1840284,73.2621022887526,73.8120406592054,73.1418032702161,73.3652157332125,2141661.36294574,0.0,1.0
2017-04-05,84.13,86.62,83.98,86.58,2483680,72.291117353422,74.4307213259648,72.1622255478471,74.3963501778114,2890424.24643211,0.0,1.0
2017-04-06,84.23,84.75,82.55,83.93,4378949,72.3770452238053,72.8238701497981,70.9334570013668,72.1192616126555,5096075.32511823,0.0,1.0
2017-04-07,83.54,84.33,82.79,83.25,2767335,71.7841429181609,72.4629730941885,71.1396838902866,71.5349520940495,3220532.50901896,0.0,1.0
2017-04-10,82.77,83.82,82.53,83.55,2463343,71.1224983162099,72.0247409552339,70.9162714272901,71.7927357051992,2866756.72167059,0.0,1.0
2017-04-11,83.09,83.11,81.62,82.4,2351190,71.3974675014363,71.4146530755129,70.1343278068026,70.8045651957919,2736236.78733521,0.0,1.0
2017-04-12,82.42,83.17,82.03,82.64,2317110,70.8217507698686,71.4662097977429,70.4866320753739,71.0107920847117,2696575.61588059,0.0,1.0
2017-04-13,81.02,82.96,80.9,82.05,3400095,69.6187605845031,71.2857612699381,69.5156471400433,70.5038176494506,3956917.56916052,0.0,1.0
2017-04-17,83.0,83.03,80.05,80.58,3759420,71.3201324180914,71.3459107792063,68.7852602417857,69.2406779548169,4375088.06308453,0.0,1.0
2017-04-18,81.9,83.22,81.16,82.55,3119402,70.3749258438757,71.5091737329345,69.7390596030397,70.9334570013668,3630256.38374058,0.0,1.0
2017-04-19,81.91,82.92,81.58,82.43,2157822,70.383518630914,71.2513901217848,70.0999566586493,70.8303435569069,2511201.5349339,0.0,1.0
2017-04-20,83.72,84.05,82.33,82.33,2945338,71.9388130848507,72.2223750571154,70.7444156865236,70.7444156865236,3427686.48502942,0.0,1.0
2017-04-21,82.67,83.96,82.65,83.64,2524853,71.0365704458267,72.1450399737705,71.01938487175,71.8700707885441,2938340.0155724,0.0,1.0
2017-04-24,84.68,85.05,84.14,84.63,2897655,72.7637206405298,73.0816537609478,72.2997101404603,72.7207567053382,3372194.59422922,0.0,1.0
2017-04-25,85.58,86.03,85.22,85.37,3080861,73.537071473979,73.9237468907036,73.2277311405993,73.3566229461742,3585403.64873377,0.0,1.0
2017-04-26,83.06,84.26,81.99,82.0,7386158,71.3716891403213,72.4028235849202,70.4522609272206,70.4608537142589,8595765.22385271,0.0,1.0
2017-04-27,82.31,83.62,82.26,83.19,3604560,70.727230112447,71.8528852144675,70.6842661772554,71.4833953718195,4194867.1413867,0.0,1.0
2017-04-28,80.38,82.17,79.91,81.43,6133211,69.0688222140504,70.6069310939104,68.6649612232492,69.9710648530745,7137627.1431441,0.0,1.0
2017-05-01,81.57,81.99,80.76,81.17,3543401,70.091363871611,70.4522609272206,69.3953481215067,69.747652390078,4123692.32962048,0.0,1.0
2017-05-02,82.46,82.47,80.97,81.58,3020580,70.8561219180218,70.8647147050602,69.5757966493115,70.0999566586493,3515250.62418987,0.0,1.0
2017-05-03,82.49,82.82,81.78,82.08,2451444,70.8819002791368,71.1654622514015,70.2718123994158,70.5295960105655,2852909.06089775,0.0,1.0
2017-05-04,82.49,83.21,82.17,83.02,3154418,70.8819002791368,71.5005809458962,70.6069310939104,71.337317992168,3671006.84089008,0.0,1.0
2017-05-05,82.27,82.99,82.0,82.88,2269861,70.6928589642937,71.311539631053,70.4608537142589,71.2170189736315,2641588.79985772,0.0,1.0
2017-05-08,82.12,82.41,81.84,82.34,1717675,70.5639671587188,70.8131579828302,70.3233691216458,70.753008473562,1998973.08328379,0.0,1.0
2017-05-09,82.32,82.81,81.82,82.2,1832887,70.7358228994853,71.1568694643632,70.3061835475691,70.6327094550254,2133052.98016259,0.0,1.0
2017-05-10,81.67,82.44,81.53,82.02,2805572,70.1772917419942,70.8389363439452,70.0569927234577,70.4780392883356,3265031.4589283,0.0,1.0
2017-05-11,80.16,81.28,79.66,80.99,3741154,69.2234923807402,70.190686885062,68.7917091198823,69.9402525937644,4332212.87060399,0.4,1.0
2017-05-12,79.4,80.36,78.69,79.83,3931119,68.5671818242362,69.3962056850834,67.954049593818,68.938515428574,4552190.13375977,0.0,1.0
2017-05-15,81.15,81.55,80.01,80.01,2479813,70.0784232372389,70.4238498459252,69.0939574024829,69.0939574024829,2871594.64574062,0.0,1.0
2017-05-16,80.69,81.42,80.56,81.31,1984035,69.6811826372496,70.3115861981022,69.5689189894266,70.2165938807134,2297489.48124798,0.0,1.0
2017-05-17,78.47,79.84,78.17,78.84,3145845,67.7640649590405,68.9471510937912,67.5049950025258,68.0835845720754,3642851.96437388,0.0,1.0
2017-05-18,79.27,80.14,78.34,78.46,4884650,68.4549181764132,69.2062210503059,67.6518013112175,67.7554292938233,5656367.95448564,0.0,1.0
2017-05-19,80.27,81.1,79.25,79.57,2781860,69.318484698129,70.0352449111531,68.4376468459788,68.7139881329279,3221361.56282751,0.0,1.0
2017-05-22,79.63,80.93,79.28,80.73,2399851,68.7658021242309,69.8884386024614,68.4635538416303,69.7157252981183,2778999.57866793,0.0,1.0
2017-05-23,80.34,80.68,79.11,79.69,1995112,69.3789343546491,69.6725469720325,68.3167475329386,68.8176161155338,2310316.51856525,0.0,1.0
2017-05-24,79.92,80.35,79.75,80.35,1582276,69.0162364155285,69.3875700198662,68.8694301068368,69.3875700198662,1832257.2265263,0.0,1.0
2017-05-25,79.51,80.51,79.18,79.9,2117081,68.662174141625,69.5257406633408,68.3771971894587,68.9989650850941,2451555.20363801,0.0,1.0
2017-05-26,79.79,80.11,79.08,79.5,2359637,68.9039727677054,69.1803140546544,68.2908405372872,68.6535384764078,2732432.23383838,0.0,1.0
2017-05-30,78.28,79.59,78.23,79.4,2351073,67.5999873199145,68.7312594633622,67.5568089938287,68.5671818242362,2722515.2213273,0.0,1.0
2017-05-31,76.92,78.39,76.05,78.39,4205013,66.425536850381,67.6949796373032,65.6742339764882,67.6949796373032,4869356.20390315,0.0,1.0
2017-06-01,77.92,77.97,76.81,77.46,3295232,67.2891033720968,67.3322816981826,66.3305445329922,66.8918627721075,3815840.37492873,0.0,1.0
2017-06-02,78.04,78.34,76.91,77.42,2527770,67.3927313547027,67.6518013112175,66.4169011851638,66.8573201112389,2927128.29461889,0.0,1.0
2017-06-05,78.33,78.83,77.775,78.05,2017310,67.6431656460003,68.0749489068582,67.163886226448,67.4013670199199,2336021.54468865,0.0,1.0
2017-06-06,78.27,78.43,77.1,77.77,2504527,67.5913516546973,67.7295222981719,66.5809788242898,67.1595683938394,2900213.17063537,0.0,1.0
2017-06-07,78.9,79.52,78.21,78.52,2442435,68.1353985633783,68.6708098068421,67.5395376633944,67.8072432851263,2828311.35596494,0.0,1.0
2017-06-08,79.42,80.16,78.79,78.92,2306510,68.5844531546705,69.2234923807402,68.0404062459896,68.1526698938126,2670911.78502056,0.0,1.0
2017-06-09,80.07,80.42,79.31,80.07,3476989,69.1457713937858,69.4480196763864,68.4894608372818,69.1457713937858,4026312.86943774,0.0,1.0
2017-06-12,80.17,80.96,79.61,80.15,2622110,69.2321280459574,69.9143455981129,68.7485307937965,69.2148567155231,3036372.91866077,0.0,1.0
2017-06-13,80.57,80.92,79.85,80.5,2690727,69.5775546546437,69.8798029372443,68.9557867590083,69.5171049981236,3115830.60752956,0.0,1.0
2017-06-14,80.09,80.2,78.46,79.46,2858385,69.1630427242201,69.2580350416089,67.7554292938233,68.6189958155392,3309976.62382821,0.0,1.0
2017-06-15,81.35,81.55,79.49,79.61,3854218,70.2511365415821,70.4238498459252,68.6449028111906,68.7485307937965,4463139.66912711,0.0,1.0
2017-06-16,81.31,81.65,80.93,81.46,3255538,70.2165938807134,70.5102064980968,69.8884386024614,70.3461288589708,3769875.18405828,0.0,1.0
2017-06-19,81.73,81.95,81.29,81.73,3225890,70.5792918198341,70.7692764546116,70.1993225502791,70.5792918198341,3735543.14448234,0.0,1.0
2017-06-20,81.22,81.75,81.09,81.63,2682345,70.138872893759,70.5965631502684,70.026609245936,70.4929351676625,3106124.34890418,0.0,1.0
2017-06-21,80.88,81.3,80.69,81.3,2575285,69.8452602763756,70.2079582154963,69.6811826372496,70.2079582154963,2982150.11263193,0.0,1.0
2017-06-22,80.39,80.83,80.07,80.73,2240116,69.4221126807349,69.8020819502898,69.1457713937858,69.7157252981183,2594028.30432693,0.0,1.0
2017-06-23,79.52,80.78,79.37,80.75,2771905,68.6708098068421,69.7589036242041,68.5412748285847,69.7329966285526,3209833.78847584,0.0,1.0
2017-06-26,80.59,80.84,79.62,79.89,2149023,69.594825985078,69.810717615507,68.7571664590137,68.990329419877,2488543.6685643,0.0,1.0
2017-06-27,81.38,82.24,80.76,80.85,2045511,70.2770435372335,71.0197107459092,69.7416322937697,69.8193532807242,2368677.97507455,0.0,1.0
2017-06-28,82.98,83.52,82.053,82.12,3773097,71.6587499719789,72.1250758937054,70.8582238063483,70.9160827633033,4369202.49351865,0.0,1.0
2017-06-29,81.47,83.0,80.47,81.75,6009615,70.354764524188,71.6760213024132,69.4911980024721,70.5965631502684,6959064.35564395,0.0,1.0
2017-06-30,82.62,83.18,81.59,82.02,2911991,71.3478660241612,71.831463276322,70.4583925067939,70.8297261111317,3372051.74908143,0.0,1.0
2017-07-03,83.56,84.48,83.22,83.42,1558376,72.159618554574,72.9540997545526,71.8660059371906,72.0387192415338,1804581.30417523,0.0,1.0
2017-07-05,82.7,83.81,82.05,83.39,2882065,71.4169513458984,72.375510185003,70.8556331067831,72.0128122458823,3337397.78873505,0.0,1.0
2017-07-06,82.11,82.94,81.94,82.32,3514946,70.9074470980861,71.6242073111102,70.7606407893944,71.0887960676464,4070266.63448711,0.0,1.0
2017-07-07,82.5,82.68,81.92,82.66,1569291,71.2442380415553,71.3996800154641,70.7433694589601,71.3824086850298,1817220.74737447,0.0,1.0
2017-07-10,82.05,82.48,81.96,82.38,2387580,70.8556331067831,71.226966711121,70.7779121198287,71.1406100589494,2764789.90322149,0.0,1.0
2017-07-11,81.04,82.1562,80.7998,82.08,2743462,69.9834309198502,70.9473438713894,69.776002241334,70.8815401024346,3176897.12490129,0.0,1.0
2017-07-12,82.2,82.38,80.64,80.99,2471467,70.9851680850405,71.1406100589494,69.6380043111638,69.9402525937644,2861930.07469701,0.0,1.0
2017-07-13,82.59,82.78,82.02,82.25,1632684,71.3219590285097,71.4860366676357,70.8297261111317,71.0283464111263,1890629.10493105,0.0,1.0
2017-07-14,82.5,82.86,81.18,81.84,1965263,71.2442380415553,71.555121989373,70.1043302328904,70.6742841372228,2275751.72332435,0.0,1.0
2017-07-17,82.17,82.59,81.89,82.41,1916244,70.959261089389,71.3219590285097,70.7174624633086,71.1665170546008,2218988.29078345,0.0,1.0
2017-07-18,81.57,81.87,80.97,81.72,1343020,70.4411211763595,70.7001911328743,69.9229812633301,70.5706561546169,1555201.55798948,0.0,1.0
2017-07-19,81.38,81.99,80.77,81.95,3164317,70.2770435372335,70.8038191154802,69.7502679589869,70.7692764546116,3664242.32578264,0.0,1.0
2017-07-20,81.01,81.52,80.04,81.21,4795988,69.9575239241987,70.3979428502738,69.1198643981344,70.1302372285418,5553698.38848181,0.0,1.0
2017-07-21,87.94,88.24,84.55,85.37,9614800,75.9420399196893,76.2011098762041,73.0145494110727,73.7226739588797,11133826.7038147,0.0,1.0
2017-07-24,87.12,87.55,86.65,87.52,3908549,75.2339153718824,75.6052489762202,74.8280391066759,75.5793419805687,4526054.33595793,0.0,1.0
2017-07-25,87.09,88.2,86.66,88.0,3263150,75.2080083762309,76.1665672153354,74.8366747718931,75.9938539109923,3778689.79162884,0.0,1.0
2017-07-26,85.71,87.22,85.62,87.18,2499715,74.016286576263,75.3202720240539,73.9385655893086,75.2857293631853,2894640.9305369,0.0,1.0
2017-07-27,84.8,85.95,84.4,85.92,2884162,73.2304410415016,74.2235425414749,72.8850144328153,74.1976355458234,3339826.09037397,0.0,1.0
2017-07-28,84.97,85.14,83.81,84.85,2120467,73.3772473501933,73.524053658885,72.375510185003,73.2736193675874,2455476.15230248,0.0,1.0
2017-07-31,86.18,86.65,85.16,85.42,2927419,74.4221628414695,74.8280391066759,73.5413249893193,73.7658522849655,3389917.19385266,0.0,1.0
2017-08-01,86.01,86.73,85.64,86.64,1674120,74.2753565327778,74.8971244284132,73.9558369197429,74.8194034414588,1938611.51156449,0.0,1.0
2017-08-02,85.71,86.02,85.38,85.85,2696282,74.016286576263,74.2839921979949,73.7313096240968,74.1371858893033,3122263.23299652,0.0,1.0
2017-08-03,84.59,85.63,84.49,85.31,2208385,73.3945186806277,74.2968747443214,73.3077536745033,74.0192267247233,2545248.48051504,0.4,1.0
2017-08-04,84.41,85.4199,84.26,85.33,2618921,73.2383416696037,74.114581466454,73.1081941604172,74.0365797259482,3018406.97878265,0.0,1.0
2017-08-07,85.15,85.42,84.38,84.62,1388253,73.8804027149243,74.1146682314602,73.2123121677664,73.420548182465,1600014.87006135,0.0,1.0
2017-08-08,85.51,87.37,85.03,85.03,1988160,74.1927567369721,75.8065858508859,73.776284707575,73.776284707575,2291430.7147625,0.0,1.0
2017-08-09,85.14,85.28,84.45,84.96,1331181,73.8717262143118,73.993197222886,73.2730476720535,73.7155492032879,1534237.19937442,0.0,1.0
2017-08-10,83.06,84.64,82.99,84.5,2025683,72.0670140869244,73.4379011836899,72.0062785826373,73.3164301751157,2334677.41256852,0.0,1.0
2017-08-11,82.8,83.47,82.325,83.37,1933771,71.841425071001,72.4227506120344,71.4292912919101,72.33598560591,2228745.3045615,0.0,1.0
2017-08-14,84.26,84.71,83.53,83.81,1779960,73.1081941604172,73.4986366879769,72.474809615709,72.7177516328574,2051472.22308499,0.0,1.0
2017-08-15,84.15,85.1192,83.32,84.93,2306392,73.0127526536803,73.853679093038,72.2926031028478,73.6895197014506,2658205.30997631,0.0,1.0
2017-08-16,83.82,85.0,83.6,84.73,1177770,72.7264281334698,73.7502552057377,72.5355451199961,73.5159896892018,1357425.13325176,0.0,1.0
2017-08-17,81.99,84.04,81.96,83.79,1718778,71.1386285213933,72.9173111469435,71.112599019556,72.7003986316325,1980957.61963728,0.0,1.0
2017-08-18,81.53,82.485,81.32,81.68,2403496,70.7395094932211,71.5681153017091,70.5573029803599,70.8696570024077,2770121.39727628,0.0,1.0
2017-08-21,81.42,81.73,81.09,81.64,1232284,70.6440679864843,70.9130395054699,70.3577434662738,70.8349509999579,1420254.61075084,0.0,1.0
2017-08-22,81.44,82.07,80.79,81.71,1873972,70.6614209877091,71.2080405262928,70.0974484479006,70.895686504245,2159824.66169972,0.0,1.0
2017-08-23,81.29,82.12,81.0,81.02,1134147,70.5312734785226,71.2514230293551,70.2796549607618,70.2970079619867,1307147.95129956,0.0,1.0
2017-08-24,81.43,81.8399,81.16,81.5,901428,70.6527444870967,71.0083942472006,70.4184789705608,70.7134799913838,1038930.3709696,0.0,1.0
2017-08-25,81.49,82.37,81.44,81.75,1204471,70.7048034907713,71.468335544666,70.6614209877091,70.9303925066948,1388199.06065945,0.0,1.0
2017-08-28,80.55,81.76,80.35,81.69,1347912,69.889212433202,70.9390690073072,69.7156824209532,70.8783335030201,1553520.31908747,0.0,1.0
2017-08-29,79.74,79.905,78.93,79.75,3158879,69.1864158835944,69.3295781436996,68.4836193339868,69.1950923842068,3640729.29986431,0.0,1.0
2017-08-30,80.09,80.75,79.53,79.74,2091621,69.4900934050298,70.0627424454508,69.0042093707332,69.1864158835944,2410673.48857348,0.0,1.0
2017-08-31,79.61,80.66,79.5,80.52,3603728,69.0736213756327,69.9846539399389,68.9781798688958,69.8631829313647,4153434.84772333,0.0,1.0
2017-09-01,80.31,80.76,79.61,79.86,2433131,69.6809764185035,70.0714189460632,69.0736213756327,69.2905338909437,2804276.87230443,0.0,1.0
2017-09-05,78.66,79.75,78.28,79.64,2581374,68.2493538174509,69.1950923842068,67.9196467941782,69.09965087747,2975132.62005539,0.0,1.0
2017-09-06,79.47,80.0,78.8,78.99,3291288,68.9521503670585,69.4120048995178,68.3708248260251,68.5356783376614,3793335.75483323,0.0,1.0
2017-09-07,78.23,79.58,77.76,79.53,3642982,67.876264291116,69.0475918737954,67.4684687623313,69.0042093707332,4198676.58947313,0.0,1.0
2017-09-08,78.21,78.56,76.98,77.45,2945547,67.8589112898911,68.1625888113265,66.791701714561,67.1994972433457,3394855.98119695,0.0,1.0
2017-09-11,79.06,79.62,78.39,78.88,2360605,68.5964138419485,69.0822978762451,68.015088300915,68.4402368309246,2720687.87342162,0.0,1.0
2017-09-12,79.57,80.0,79.19,79.39,2264377,69.0389153731829,69.4120048995178,68.7092083499102,68.882738362159,2609781.40974658,0.0,1.0
2017-09-13,80.21,80.58,79.2031,79.44,3483373,69.5942114123791,69.9152419350393,68.7205745657125,68.9261208652212,4014721.09044261,0.0,1.0
2017-09-14,78.7,80.58,78.46,80.17,4228539,68.2840598199007,69.9152419350393,68.0758238052021,69.5595054099293,4873553.508355,0.0,1.0
2017-09-15,80.04,80.13,78.57,78.6,4405259,69.4467109019676,69.5247994074795,68.1712653119389,68.1972948137763,5077230.09168473,0.0,1.0
2017-09-18,80.25,80.54,79.69,80.19,3521334,69.6289174148288,69.8805359325896,69.1430333805322,69.5768584111542,4058472.6000611,0.0,1.0
2017-09-19,80.96,81.37,80.2,80.2,2690147,70.244948958312,70.6006854834221,69.5855349117666,69.5855349117666,3100497.67776547,0.0,1.0
2017-09-20,81.8,82.07,80.6474,81.21,3154573,70.973775009757,71.2080405262928,69.9737215491672,70.461861473623,3635766.46958015,0.0,1.0
2017-09-21,81.58,82.15,80.89,81.56,2626531,70.7828919962833,71.2774525311924,70.184213454025,70.7655389950584,3027177.79588959,0.0,1.0
2017-09-22,81.94,82.08,81.15,81.31,1688180,71.0952460183311,71.2167170269053,70.4098024699484,70.5486264797474,1945692.25014473,0.0,1.0
2017-09-25,82.48,82.72,81.79,81.89,1771279,71.5637770514029,71.7720130661014,70.9650985091445,71.0518635152689,2041467.03736812,0.0,1.0
2017-09-26,82.8,83.15,82.25,82.68,1717450,71.841425071001,72.1451025924363,71.3642175373168,71.7373070636517,1979427.04866251,0.0,1.0
2017-09-27,83.93,84.44,83.18,83.8,2374766,72.8218696402066,73.2643711714411,72.1711320942737,72.7090751322449,2737008.9694862,0.0,1.0
2017-09-28,84.12,84.45,83.34,83.95,1982631,72.986723151843,73.2730476720535,72.3099561040727,72.8392226414315,2285058.33003394,0.0,1.0
2017-09-29,84.66,84.88,83.8,84.36,1966809,73.4552541849147,73.6461371983884,72.7090751322449,73.1949591665416,2266822.86771251,0.0,1.0
2017-10-02,85.92,86.03,84.69,84.98,3794866,74.5484932620821,74.643934768819,73.4812836867521,73.7329022045128,4373728.72948249,0.0,1.0
2017-10-03,86.37,86.39,85.53,85.93,2356408,74.9389357896419,74.9562887908668,74.210109738197,74.5571697626946,2715850.66982138,0.0,1.0
2017-10-04,86.34,86.61,85.9697,86.4,2034193,74.9129062878046,75.1471718043405,74.591615470126,74.9649652914793,2344485.51422163,0.0,1.0
2017-10-05,87.09,87.43,86.04,86.46,1680835,75.5636438337376,75.8586448545606,74.6526112694314,75.0170242951539,1937226.85570971,0.0,1.0
2017-10-06,87.04,87.22,86.43,87.05,1913659,75.5202613306754,75.6764383416993,74.9909947933166,75.5289378312878,2205565.45257006,0.0,1.0
2017-10-09,87.3,87.72,87.06,87.49,1426635,75.7458503465988,76.1102633723213,75.5376143319003,75.9107038582352,1644251.59833977,0.0,1.0
2017-10-10,87.3,87.99,87.21,87.35,1298089,75.7458503465988,76.3445288888572,75.6677618410869,75.789232849661,1496097.39915064,0.0,1.0
2017-10-11,86.75,87.5,86.71,87.5,1568060,75.2686428129146,75.9193803588476,75.2339368104649,75.9193803588476,1807249.3393844,0.0,1.0
2017-10-12,84.59,86.6,84.5,86.4,2782301,73.3945186806277,75.138495303728,73.3164301751157,74.9649652914793,3206708.70006157,0.0,1.0
2017-10-13,85.36,85.83,83.88,84.3,1913901,74.0626092277855,74.4704047565702,72.7784871371444,73.1429001628669,2205844.36685913,0.0,1.0
2017-10-16,86.85,86.87,85.515,85.79,2206225,75.355407819039,75.3727608202639,74.1970949872783,74.4356987541204,2542758.99760426,0.0,1.0
2017-10-17,86.07,86.98,85.91,86.98,1445023,74.6786407712687,75.4682023270008,74.5398167614697,75.4682023270008,1665444.47415613,0.0,1.0
2017-10-18,86.66,86.77,85.95,86.33,1162911,75.1905543074027,75.2859958141395,74.5745227639195,74.9042297871922,1340299.56539472,0.0,1.0
2017-10-19,87.48,87.5,85.595,85.81,2038462,75.9020273576227,75.9193803588476,74.2665069921779,74.4530517553453,2349405.70058556,0.0,1.0
2017-10-20,89.67,89.675,88.4,88.56,3761623,77.8021809917471,77.8065192420533,76.7002654139672,76.8390894237662,4335414.89596262,0.0,1.0
2017-10-23,89.72,90.0,89.01,89.61,2216242,77.8455634948092,78.0885055119576,77.229531951326,77.7501219880724,2554303.97460298,0.0,1.0
2017-10-24,89.52,90.0,88.79,89.94,2537586,77.6720334825605,78.0885055119576,77.0386489378524,78.0364465082829,2924665.26926973,0.0,1.0
2017-10-25,90.78,92.0,89.97,91.1,5520841,78.7652725597279,79.8238056344455,78.0624760101202,79.0429205793259,6362981.16787386,0.0,1.0
2017-10-26,92.52,92.72,90.98,91.0,3150509,80.2749836662924,80.4485136785412,78.9388025719767,78.9561555732015,3631082.55358506,0.0,1.0
2017-10-27,92.78,92.98,92.0,92.67,2227578,80.5005726822158,80.6741026944646,79.8238056344455,80.405131175479,2567369.14973101,0.0,1.0
2017-10-30,92.43,93.3999,92.1,92.1,1843990,80.1968951607804,81.0384289551809,79.9105706405699,79.9105706405699,2125269.25585209,0.0,1.0
2017-10-31,92.18,93.0,92.005,92.63,2173156,79.9799826454694,80.6914556956895,79.8281438847517,80.3704251730292,2504645.70576332,0.0,1.0
2017-11-01,91.9,92.99,91.41,92.66,1698565,79.7370406283211,80.682779195077,79.3118920983116,80.3964546748665,1957661.36126899,0.0,1.0
2017-11-02,92.45,92.69,91.0,91.49,1333794,80.2142481620053,80.4224841767038,78.9561555732015,79.3813041032111,1537248.78217343,0.0,1.0
2017-11-03,91.6,92.4,91.42,92.09,2049671,79.4767456099479,80.1708656589431,79.320568598924,79.9018941399575,2362324.50333875,0.0,1.0
2017-11-06,92.3,92.37,91.33,91.85,1364915,80.0841006528187,80.1448361571058,79.242480093412,79.6936581252589,1573116.92924113,0.0,1.0
2017-11-07,90.12,92.56,89.9601,92.29,1817762,78.1926235193068,80.3096896687421,78.0538862745139,80.0754241522063,2095040.47910033,0.0,1.0
2017-11-08,88.97,89.99,88.58,89.8,2240859,77.1948259488763,78.0798290113451,76.8564424249911,77.9149754997088,2582676.01201713,0.0,1.0
2017-11-09,88.11,88.62,86.81,88.38,2143019,76.4486468962065,76.8911484274409,75.3207018165893,76.6829124127423,2469911.65646608,0.0,1.0
2017-11-10,87.15,87.53,86.78,87.19,1587191,75.9627628619098,76.2939831704299,75.6402588772982,75.9976281575435,1820940.81940456,0.4,1.0
2017-11-13,86.95,87.18,86.01,86.62,2272592,75.7884363837414,75.9889118336351,74.9691019363496,75.5007976947634,2607282.63873235,0.0,1.0
2017-11-14,86.0,86.595,85.41,86.43,3246445,74.9603856124411,75.4790068849923,74.4461225018442,75.3351875405034,3724557.54754899,0.0,1.0
2017-11-15,87.63,87.96,85.17,85.18,2788185,76.3811464095142,76.6687850984921,74.236930728042,74.2456470519504,3198808.38446758,0.0,1.0
2017-11-16,87.15,88.555,86.94,87.92,1983396,75.9627628619098,77.1874063710433,75.7797200598329,76.6339198028584,2275495.97839436,0.0,1.0
2017-11-17,87.83,88.23,86.89,86.93,1635825,76.5554728876826,76.9041258440196,75.7361384402908,75.7710037359245,1876737.27730466,0.0,1.0
2017-11-20,88.27,88.46,87.68,87.99,1602228,76.9389911396533,77.1046012939133,76.4247280290563,76.6949340702174,1838192.35819313,0.0,1.0
2017-11-21,87.95,89.04,87.575,88.84,1298812,76.6600687745837,77.6101480806019,76.3332066280178,77.4358216024334,1490091.48081892,0.0,1.0
2017-11-22,87.26,88.14,87.1,87.98,1265188,76.0586424249025,76.8256789288438,75.9191812423677,76.686217746309,1451515.58534594,0.0,1.0
2017-11-24,87.38,87.8,87.24,87.8,506444,76.1632383118036,76.5293239159574,76.0412097770856,76.5293239159574,581029.348290483,0.0,1.0
2017-11-27,86.87,87.38,86.565,87.33,1628327,75.718705792474,76.1632383118036,75.4528579132671,76.1196566922615,1868135.02699962,0.0,1.0
2017-11-28,89.75,89.85,86.7,87.22,2151047,78.2290070780999,78.3161703171841,75.5705282860308,76.0237771292688,2467837.38488796,0.0,1.0
2017-11-29,90.97,92.31,89.73,90.58,3229402,79.2923985949276,80.4603859986563,78.2115744302831,78.9524619624991,3705004.5798311,0.0,1.0
2017-11-30,92.0,93.42,91.41,91.67,3712037,80.1901799574952,81.4278979524913,79.6759168468982,79.9025412685172,4258718.51367606,0.0,1.0
2017-12-01,92.72,92.77,89.68,92.18,2647697,80.8177552789017,80.8613368984438,78.167992810741,80.3470737878468,3037630.34487657,0.0,1.0
2017-12-04,94.89,96.24,94.16,94.44,3420024,82.7091975670295,83.8859012946667,82.0729059217146,82.3169629911505,3923699.98629229,0.0,1.0
2017-12-05,93.91,95.62,93.72,95.05,2259482,81.854997824004,83.3454892123445,81.689387669744,82.8486587495643,2592241.89433398,0.0,1.0
2017-12-06,93.87,94.1899,93.1101,93.62,1441644,81.8201325283704,82.0989677302008,81.1577790745693,81.6022244306598,1653958.72749383,0.0,1.0
2017-12-07,95.07,95.25,93.32,93.52,1742356,82.8660913973812,83.0229852277328,81.3407347134071,81.5150611915755,1998957.37963134,0.0,1.0
2017-12-08,95.79,95.79,94.18,95.5,1692284,83.4936667187877,83.4936667187877,82.0903385695315,83.2408933254434,1941511.14366527,0.0,1.0
2017-12-11,95.97,96.09,95.23,96.0,1375037,83.6505605491393,83.7551564360404,83.0055525799159,83.6767095208645,1577542.33831441,0.0,1.0
2017-12-12,96.21,96.67,95.89,96.14,1828086,83.8597523229414,84.2607032227289,83.5808299578719,83.7987380555825,2097313.0636338,0.0,1.0
2017-12-13,94.72,96.4,94.7,96.25,1868215,82.5610200605863,84.0253624772015,82.5435874127695,83.8946176185751,2143351.96767363,0.0,1.0
2017-12-14,94.06,95.46,93.85,95.0,1978070,81.9857426826304,83.2060280298097,81.8026998805535,82.8050771300222,2269385.60427798,0.0,1.0
2017-12-15,96.31,97.31,94.85,95.1,3978020,83.9469155620257,84.818547952868,82.6743322713958,82.8922403691064,4563873.53406597,0.0,1.0
2017-12-18,99.31,99.95,97.6,98.0,2966127,86.5618127345527,87.1196574646918,85.0713213462123,85.4199743025492,3402956.37376848,0.0,1.0
2017-12-19,98.74,99.89,98.66,99.8,2419583,86.0649822717725,87.0673595212412,85.9952516805052,86.9889126060654,2775921.39234493,0.0,1.0
2017-12-20,98.59,99.43,98.31,99.43,2029786,85.9342374131462,86.6664086214538,85.6901803437103,86.6664086214538,2328717.95647524,0.0,1.0
2017-12-21,99.52,99.73,98.71,98.8,1559929,86.7448555366296,86.9278983387065,86.0388333000473,86.1172802152231,1789663.87250994,0.0,1.0
2017-12-22,100.5,101.43,99.62,100.0,2060635,87.5990552796551,88.4096734031384,86.8320187757138,87.1632390842339,2364110.1703536,0.0,1.0
2017-12-26,99.92,100.6,99.27,100.3,1168066,87.0935084929665,87.6862185187393,86.526947438919,87.4247288014866,1340090.17135216,0.0,1.0
2017-12-27,99.75,99.91,99.22,99.63,1169417,86.9453309865233,87.0847921690581,86.4833658193769,86.8407350996222,1341640.13669786,0.0,1.0
2017-12-28,100.3,100.58,99.64,100.09,1023246,87.4247288014866,87.6687858709224,86.8494514235307,87.2416859994097,1173942.14665559,0.0,1.0
2017-12-29,99.58,100.63,99.56,100.63,1098859,86.7971534800801,87.7123674904646,86.7797208322633,87.7123674904646,1260690.87329129,0.0,1.0
2018-01-02,99.61,100.2,98.76,100.08,1647439,86.8233024518054,87.3375655624024,86.0824149195894,87.2329696755013,1890061.70182355,0.0,1.0
2018-01-03,99.44,99.78,98.75,99.5,2319744,86.6751249453622,86.9714799582486,86.073698595681,86.7274228888127,2661378.83857003,0.0,1.0
2018-01-04,101.42,102.16,99.69,100.36,2147454,88.40095707923,89.0459650484533,86.8930330430728,87.4770267449371,2463715.23426833,0.0,1.0
2018-01-05,101.43,101.7,100.74,101.58,2055849,88.4096734031384,88.6450141486659,87.8082470534572,88.5404182617648,2358619.32346645,0.0,1.0
2018-01-08,100.8,101.45,100.51,101.42,1735729,87.8605449969078,88.4271060509553,87.6077716035635,88.40095707923,1991354.40380159,0.0,1.0
2018-01-09,101.69,101.97,100.64,101.05,2161033,88.6362978247574,88.8803548941933,87.721083814373,88.0784530946184,2479294.04953801,0.0,1.0
2018-01-10,103.14,103.7,101.3,101.69,2587590,89.9001647914788,90.3882789303506,88.2963611923289,88.6362978247574,2968671.22790076,0.0,1.0
2018-01-11,104.42,104.46,102.9,103.49,2170126,91.015854251757,91.0507195473907,89.6909730176767,90.2052361282737,2489726.19971455,0.0,1.0
2018-01-12,105.43,106.4,104.56,104.92,2298040,91.8962029665078,92.7416863856249,91.137882786475,91.4516704471782,2636478.43304583,0.0,1.0
2018-01-16,104.42,106.47,103.74,106.0,2655920,91.015854251757,92.8027006529838,90.4231442259842,92.3930334292879,3047064.36785047,0.0,1.0
2018-01-17,104.39,105.54,103.25,105.01,2278515,90.9897052800318,91.9920825295005,89.9960443544715,91.530117362354,2614077.93461881,0.0,1.0
2018-01-18,103.41,104.64,103.13,104.43,2637780,90.1355055370063,91.2076133777423,89.8914484675704,91.0245705756655,3026252.84203914,0.0,1.0
2018-01-19,104.38,104.41,102.11,102.7,2921413,90.9809889561233,91.0071379278486,89.0023834289112,89.5166465395082,3351657.22464349,0.0,1.0
2018-01-22,105.49,105.54,103.75,104.33,2381300,91.9485009099583,91.9920825295005,90.4318605498927,90.9374073365812,2732000.35361092,0.0,1.0
2018-01-23,105.71,105.92,103.87,105.2,2819867,92.1402600359436,92.3233028380205,90.5364564367938,91.6957275166141,3235156.27646066,0.0,1.0
2018-01-24,105.26,106.5,104.03,104.25,4003366,91.7480254600646,92.8288496247091,90.6759176193285,90.8676767453138,4592952.30656949,0.0,1.0
2018-01-25,104.26,105.9,103.69,105.56,2603841,90.8763930692223,92.3058701902037,90.3795626064421,92.0095151773173,2987315.55568244,0.0,1.0
2018-01-26,104.9,104.98,103.65,104.68,2970377,91.4342377993614,91.5039683906287,90.3446973108084,91.242478673376,3407832.282517,0.0,1.0
2018-01-29,104.6,105.77,104.34,104.54,2194580,91.1727480821087,92.1925579793942,90.9461236604896,91.1204501386581,2517781.60501719,0.0,1.0
2018-01-30,103.47,104.91,103.46,104.1,1750853,90.1878034804568,91.4429541232698,90.1790871565484,90.7369318866875,2008705.75531043,0.0,1.0
2018-01-31,103.96,104.46,103.38,103.53,2229098,90.6149033519695,91.0507195473907,90.109356565281,90.2401014239073,2557383.16223634,0.0,1.0
2018-02-01,104.72,104.75,103.02,103.77,1754601,91.2773439690097,91.303492940735,89.7955689045777,90.4492931977095,2013005.7331903,0.0,1.0
2018-02-02,101.57,104.88,101.51,104.32,1804561,88.5317019378564,91.4168051515445,88.4794039944058,90.9286910126728,2070323.47461994,0.0,1.0
2018-02-05,97.0,102.07,95.58,100.54,2866064,84.5483419117069,88.9675181332775,83.3106239167108,87.6339205752888,3288156.83092072,0.0,1.0
2018-02-06,98.44,98.8,93.14,94.83,3945045,85.8034925545198,86.1172802152231,81.1838408830555,82.656899623579,4526042.21854071,0.0,1.0
2018-02-07,98.12,99.63,97.89,97.91,2440672,85.5245701894503,86.8407350996222,85.3240947395566,85.3415273873734,2800116.22519139,0.0,1.0
2018-02-08,91.8,98.33,91.6,98.27,3812884,80.0158534793267,85.7076129915272,79.8415270011582,85.6553150480766,4374417.51827885,0.0,1.0
2018-02-09,92.02,93.5,88.75,92.32,5549987,80.556265561649,81.8518890460137,77.6936379982215,80.8188919436148,6339789.96145444,0.4,1.0
2018-02-12,95.19,96.55,92.92,93.16,2738116,83.3313509977545,84.5219239293328,81.3441447075464,81.5542458131191,3127769.54794629,0.0,1.0
2018-02-13,95.31,95.51,93.66,94.6,2082598,83.4364015505408,83.6114858051847,81.9919564497288,82.814852446555,2378966.6343624,0.0,1.0
2018-02-14,97.38,97.47,94.6,94.6,2501052,85.2485235861049,85.3273115006947,82.814852446555,82.814852446555,2856969.64023079,0.0,1.0
2018-02-15,98.67,99.32,97.28,98.29,2084013,86.377817028558,86.9468408561506,85.160981458783,86.0451569447346,2380582.99901253,0.0,1.0
2018-02-16,99.53,100.27,98.18,98.27,2101499,87.1306793235266,87.778491065709,85.9488606046805,86.0276485192702,2400557.3822437,0.0,1.0
2018-02-20,98.46,99.76,98.08,98.77,2288146,86.1939785611819,87.3320262163671,85.8613184773585,86.4653591558799,2613765.58920627,0.0,1.0
2018-02-21,97.39,99.07,97.36,97.98,2833815,85.2572777988371,86.7279855378457,85.2310151606405,85.7737763500366,3237087.20211759,0.0,1.0
2018-02-22,96.67,98.55,96.43,97.97,1731183,84.6269744821192,86.2727664757716,84.4168733765465,85.7650221373044,1977542.75908044,0.0,1.0
2018-02-23,99.04,99.06,97.08,97.36,1332292,86.7017228996491,86.7192313251135,84.9858972041391,85.2310151606405,1521886.70844203,0.0,1.0
2018-02-26,100.75,100.78,98.8,99.19,2091300,88.1986932768543,88.2249559150509,86.4916217940765,86.833036090632,2388906.99138388,0.0,1.0
2018-02-27,99.25,101.67,99.22,100.51,1653290,86.8855613670252,89.0040808482161,86.8592987288286,87.9885921712817,1888565.02643574,0.0,1.0
2018-02-28,97.93,100.48,97.9,99.98,1502176,85.7300052863756,87.9623295330851,85.703742648179,87.5246188964754,1715946.42025968,0.0,1.0
2018-03-01,96.51,99.1,95.87,98.01,2135884,84.4869070784041,86.7542481760423,83.9266374635436,85.8000389882332,2439835.61439534,0.0,1.0
2018-03-02,96.72,96.91,94.27,95.86,1878647,84.6707455457801,84.8370755876918,82.5259634263926,83.9178832508114,2145991.94407419,0.0,1.0
2018-03-05,97.9,98.18,95.6,96.06,2321744,85.703742648179,85.9488606046805,83.6902737197744,84.0929675054553,2652144.82561258,0.0,1.0
2018-03-06,98.04,98.47,96.58,98.47,1768625,85.8263016264297,86.2027327739141,84.5481865675294,86.2027327739141,2020313.02426066,0.0,1.0
2018-03-07,97.63,97.81,96.24,96.71,2099606,85.4673789044098,85.6249547335893,84.2505433346348,84.6619913330479,2398394.99476476,0.0,1.0
2018-03-08,98.15,98.39,96.63,98.22,2012529,85.9225979664839,86.1326990720565,84.5919576311904,85.9838774556092,2298926.31304108,0.0,1.0
2018-03-09,100.79,100.9,98.91,99.01,1873758,88.2337101277831,88.3300064678372,86.5879181341306,86.6754602614526,2140407.20430425,0.0,1.0
2018-03-12,100.46,101.19,100.15,100.76,1744744,87.9448211076207,88.5838786370708,87.6734405129227,88.2074474895865,1993033.58665666,0.0,1.0
2018-03-13,98.82,101.44,98.43,101.03,2099789,86.5091302195409,88.8027339553757,86.1677159229853,88.4438112333557,2398604.03697746,0.0,1.0
2018-03-14,97.2,99.6,96.69,99.46,1913363,85.0909477569254,87.191958812652,84.6444829075836,87.0693998344013,2185648.27990018,0.0,1.0
2018-03-15,98.05,99.25,97.61,97.84,1925153,85.8350558391619,86.8855613670252,85.4498704789454,85.6512173717859,2199116.08147261,0.0,1.0
2018-03-16,99.36,100.34,98.09,98.32,2682744,86.9818577070793,87.8397705548344,85.8700726900907,86.0714195829312,3064517.71514999,0.0,1.0
2018-03-19,98.65,99.36,97.13,99.04,1615005,86.3603086030936,86.9818577070793,85.0296682678001,86.7017228996491,1844831.79630848,0.0,1.0
2018-03-20,98.67,99.52,98.36,98.94,1253807,86.377817028558,87.1219251107944,86.1064364338599,86.6141807723272,1432232.72995077,0.0,1.0
2018-03-21,98.18,99.84,98.03,98.78,1350618,85.9488606046805,87.4020599182247,85.8175474136975,86.4741133686121,1542820.62969871,0.0,1.0
2018-03-22,94.65,97.4,94.35,97.0,2284004,82.858623510216,85.2660320115693,82.5959971282501,84.9158635022816,2609034.15289473,0.0,1.0
2018-03-23,92.39,95.6,92.39,94.96,3141657,80.8801714327401,83.6902737197744,80.8801714327401,83.130004104914,3588737.32694024,0.0,1.0
2018-03-26,95.07,95.24,92.66,94.11,2847826,83.2263004449681,83.3751220614154,81.1165351765094,82.3858960226775,3253092.06792177,0.0,1.0
2018-03-27,93.62,96.35,92.79,95.6,2010765,81.9569395988,84.346839674689,81.2303399420279,83.6902737197744,2296911.2831875,0.0,1.0
2018-03-28,94.27,95.25,93.21,93.85,2026349,82.5259634263926,83.3838762741476,81.59801687678,82.1582864916405,2314712.99817517,0.0,1.0
2018-03-29,95.82,96.45,94.36,94.7,2922298,83.8828663998827,84.4343818020109,82.6047513409823,82.9023945738769,3338161.96772684,0.0,1.0
2018-04-02,93.75,95.73,92.12,95.53,2824216,82.0707443643185,83.8040784852929,80.6438076889709,83.6289942306491,3226122.19556172,0.0,1.0
2018-04-03,95.44,95.84,93.75,94.26,2715265,83.5502063160593,83.9003748253471,82.0707443643185,82.5172092136604,3101666.68673072,0.0,1.0
2018-04-04,96.35,96.58,93.58,93.63,2038681,84.346839674689,84.5481865675294,81.9219227478712,81.9656938115322,2328799.93023549,0.0,1.0
2018-04-05,97.52,98.07,96.79,97.31,1996250,85.3710825643556,85.8525642646263,84.7320250349055,85.1872440969796,2280330.69456801,0.0,1.0
2018-04-06,94.72,97.18,93.8,96.73,3041873,82.9199029993413,85.0734393314611,82.1145154279795,84.6794997585123,3474753.34796628,0.0,1.0
2018-04-09,95.5,97.6,95.17,95.48,1689829,83.6027315924525,85.4411162662132,83.3138425722901,83.5852231669881,1930303.78823853,0.0,1.0
2018-04-10,96.82,97.34,95.9,96.63,2073822,84.7582876731021,85.2135067351762,83.9529001017402,84.5919576311904,2368941.7466101,0.0,1.0
2018-04-11,95.35,96.79,95.19,95.88,1668477,83.4714184014695,84.7320250349055,83.3313509977545,83.9353916762758,1905913.24547564,0.0,1.0
2018-04-12,96.88,97.6,96.29,96.32,2345572,84.8108129494952,85.4411162662132,84.2943143982958,84.3205770364924,2679363.72093639,0.0,1.0
2018-04-13,96.39,98.36,95.93,97.91,1999653,84.3818565256177,86.1064364338599,83.9791627399368,85.7124968609112,2284217.96587852,0.0,1.0
2018-04-16,96.9,97.68,96.51,97.46,2299999,84.8283213749596,85.5111499680708,84.4869070784041,85.3185572879625,2627305.35613061,0.0,1.0
2018-04-17,97.48,98.22,97.18,97.7,2569535,85.3360657134269,85.9838774556092,85.0734393314611,85.5286583935351,2935198.26237536,0.0,1.0
2018-04-18,97.14,98.69,97.05,97.86,1873411,85.0384224805323,86.3953254540223,84.9596345659425,85.6687257972502,2140010.82371514,0.0,1.0
2018-04-19,98.35,98.72,97.26,97.26,2431373,86.0976822211277,86.4215880922189,85.1434730333186,85.1434730333186,2777374.81870703,0.0,1.0
2018-04-20,97.98,99.08,97.39,98.58,2121450,85.7737763500366,86.7367397505779,85.2572777988371,86.2990291139682,2423347.55265688,0.0,1.0
2018-04-23,97.5,98.39,96.83,98.17,2390251,85.3535741388913,86.1326990720565,84.7670418858343,85.9401063919483,2730400.86312931,0.0,1.0
2018-04-24,97.42,99.15,96.46,98.18,2660466,85.2835404370337,86.7980192397033,84.4431360147431,85.9488606046805,3039069.39594468,0.0,1.0
2018-04-25,92.76,95.08,91.67,94.05,6256693,81.2040773038313,83.2350546577003,80.2498681160222,82.3333707462843,7147065.29462182,0.0,1.0
2018-04-26,91.66,93.28,91.47,92.9,4205060,80.24111390329,81.6592963659054,80.0747838613783,81.326636282082,4803470.2018786,0.0,1.0
2018-04-27,91.72,92.54,91.2,91.69,2252633,80.2936391796831,81.011484623723,79.8384201176091,80.2673765414866,2573198.83456322,0.0,1.0
2018-04-30,90.62,92.65,90.59,92.14,2627327,79.3306757791418,81.1077809637772,79.3044131409452,80.6613161144353,3001214.47853089,0.0,1.0
2018-05-01,89.67,90.54,88.8,90.35,3944162,78.4990255695834,79.2606420772843,77.7374090618825,79.0943120353726,4505444.54499624,0.0,1.0
2018-05-02,89.18,90.33,88.97,89.83,3184168,78.0700691457059,79.0768036099082,77.8862306783298,78.6390929732985,3637297.94718158,0.0,1.0
2018-05-03,87.92,88.83,86.95,88.83,4507645,76.9670383414494,77.7636717000791,76.1178797064266,77.7636717000791,5149115.21789156,0.0,1.0
2018-05-04,89.06,89.82,86.97,87.34,2138155,77.9650185929195,78.6303387605663,76.135388131891,76.4592940029822,2442429.79398576,0.0,1.0
2018-05-07,88.92,89.55,88.53,89.25,2371606,77.8424596146688,78.393975016797,77.5010453181133,78.1313486348312,2709102.54588436,0.0,1.0
2018-05-08,90.18,95.88,89.72,89.72,6228937,78.9454904189253,83.9353916762758,78.5427966332444,78.5427966332444,7115359.41672154,0.0,1.0
2018-05-09,92.11,92.28,90.54,90.92,2495566,80.6350534762387,80.783875092686,79.2606420772843,79.5933021611076,2850702.94307843,0.0,1.0
2018-05-10,92.67,93.23,91.52,92.11,3154946,81.1252893892416,81.6155253022444,80.1185549250393,80.6350534762387,3603917.44696534,0.0,1.0
2018-05-11,92.63,93.55,92.08,92.31,2217266,81.4404410476006,82.2493064882115,80.9568801863658,81.1590965465185,2521908.61122615,0.4,1.0
2018-05-14,93.19,93.52,92.75,93.04,2108523,81.9327939244942,82.2229304412351,81.5459452355063,81.800913689612,2398224.8005735,0.0,1.0
2018-05-15,94.65,95.73,93.0,93.0,3078411,83.2164282106811,84.1659659018331,81.7657456269767,81.7657456269767,3501371.15248839,0.0,1.0
2018-05-16,95.75,96.74,94.5,94.68,4249419,84.1835499331507,85.0539594833734,83.0845479757989,83.2428042576576,4833270.50918025,0.0,1.0
2018-05-17,96.74,97.2,95.16,95.94,2221020,85.0539594833734,85.4583922036789,83.6648210092807,84.3505982306682,2526178.39434038,0.0,1.0
2018-05-18,96.43,96.98,96.2,96.57,2169947,84.7814069979501,85.2649678591849,84.5791906377974,84.9044952171735,2468088.18842862,0.0,1.0
2018-05-21,96.54,97.87,96.43,97.33,2874177,84.8781191701971,86.0474572528195,84.7814069979501,85.5726884072435,3269076.29778663,0.0,1.0
2018-05-22,96.74,97.26,96.52,96.57,2812505,85.0539594833734,85.5111442976318,84.8605351388795,84.9044952171735,3198930.83582061,0.0,1.0
2018-05-23,95.67,96.47,94.84,96.17,2381396,84.1132138078802,84.8165750605854,83.3834765081986,84.552814590821,2708589.35244555,0.0,1.0
2018-05-24,95.33,95.7,93.82,95.12,2797269,83.8142852754805,84.1395898548567,82.4866909109995,83.6296529466454,3181601.47632985,0.0,1.0
2018-05-25,94.81,95.33,94.27,95.16,1487603,83.3571004612222,83.8142852754805,82.8823316156462,83.6648210092807,1691993.11935774,0.0,1.0
2018-05-29,91.66,93.48,90.75,93.48,2169000,80.5876155286955,82.1877623785998,79.7875421037434,82.1877623785998,2467011.07478739,0.0,1.0
2018-05-30,93.21,93.43,92.06,92.37,2394221,81.9503779558118,82.1438023003057,80.9392961550481,81.2118486404714,2723176.45112427,0.0,1.0
2018-05-31,94.0,94.24,92.47,93.05,3516314,82.6449471928582,82.8559555686697,81.2997687970595,81.8097057052708,3999440.10162745,0.0,1.0
2018-06-01,94.77,95.28,94.13,94.94,1758385,83.3219323985869,83.7703251971865,82.7592433964228,83.4713966647868,1999979.37701246,0.0,1.0
2018-06-04,95.44,95.7,95.02,95.38,1784647,83.9109974477275,84.1395898548567,83.5417327900573,83.8582453537746,2029849.66048229,0.0,1.0
2018-06-05,94.35,95.13,93.38,94.88,1750173,82.9526677409167,83.6384449623042,82.0998422220117,83.4186445708339,1990639.08427564,0.0,1.0
2018-06-06,96.46,96.52,94.64,94.69,2230917,84.8077830449266,84.8605351388795,83.2076361950223,83.2515962733164,2537435.19867748,0.0,1.0
2018-06-07,96.76,97.82,96.2,96.9,2101769,85.071543514691,86.0034971745254,84.5791906377974,85.1946317339144,2390542.83063385,0.0,1.0
2018-06-08,96.97,97.07,95.64,96.61,1851921,85.2561758435261,85.3440960001143,84.0868377609038,84.9396632798088,2106366.812647,0.0,1.0
2018-06-11,96.26,97.53,96.2,97.09,1759930,84.6319427317503,85.7485287204198,84.5791906377974,85.3616800314319,2001736.65322756,0.0,1.0
2018-06-12,96.27,96.67,95.58,96.6,1983814,84.6407347474091,84.9924153737617,84.0340856669509,84.93087126415,2256381.3316359,0.0,1.0
2018-06-13,96.01,97.21,95.88,96.47,1672326,84.4121423402799,85.4671842193377,84.2978461367153,84.8165750605854,1902096.24834251,0.0,1.0
2018-06-14,96.28,98.25,95.89,97.68,3145967,84.6495267630679,86.3815538478544,84.3066381523741,85.880408955302,3578209.05021469,0.0,1.0
2018-06-15,97.26,97.64,96.4,97.17,4260533,85.5111442976318,85.8452408926667,84.7550309509737,85.4320161567024,4845911.52397286,0.0,1.0
2018-06-18,97.43,97.51,95.89,96.37,1647742,85.6606085638316,85.7309446891021,84.3066381523741,84.7286549039973,1874134.5147037,0.0,1.0
2018-06-19,96.34,96.53,95.68,96.08,2640357,84.7022788570208,84.8693271545383,84.122005823539,84.4736864498916,3003130.45661245,0.0,1.0
2018-06-20,95.7,97.36,95.62,97.1,2401980,84.1395898548567,85.5990644542199,84.0692537295862,85.3704720470907,2732001.50365044,0.0,1.0
2018-06-21,95.26,95.95,94.1,95.22,1806522,83.7527411658688,84.359390246327,82.7328673494463,83.7175731032336,2054730.18941773,0.0,1.0
2018-06-22,95.01,96.2,94.93,96.13,2066266,83.5329407743985,84.5791906377974,83.4626046491279,84.5176465281857,2350161.87434607,0.0,1.0
2018-06-25,94.48,94.97,93.58,94.6,1750158,83.0669639444813,83.4977727117632,82.275682535188,83.1724681323871,1990622.02334151,0.0,1.0
2018-06-26,93.74,94.68,93.28,94.68,1511780,82.416354785729,83.2428042576576,82.0119220654235,83.2428042576576,1719491.9329839,0.0,1.0
2018-06-27,92.33,94.38,92.31,93.59,2520397,81.1766805778361,82.9790437878931,81.1590965465185,82.2844745508468,2866688.47941951,0.0,1.0
2018-06-28,92.45,92.83,91.52,92.32,1444839,81.2821847657419,81.6162813607769,80.4645273094721,81.1678885621773,1643353.53355682,0.0,1.0
2018-06-29,91.9,93.74,91.86,93.25,2478897,80.7986239045071,82.416354785729,80.7634558418718,81.9855460184471,2819486.5616677,0.0,1.0
2018-07-02,93.78,93.86,91.93,92.22,2460428,82.4515228483642,82.5218589736348,80.8249999514835,81.0799684055892,2798480.00217473,0.0,1.0
2018-07-03,92.94,94.16,92.84,93.99,871070,81.7129935330238,82.7856194433992,81.6250733764357,82.6361551771994,990751.192676372,0.0,1.0
2018-07-05,92.66,93.5,92.48,93.49,1447675,81.466817094577,82.2053464099174,81.3085608127183,82.1965543942586,1646579.18750246,0.0,1.0
2018-07-06,92.9,93.43,92.02,92.61,1359103,81.6778254703886,82.1438023003057,80.9041280924129,81.4228570162829,1545837.7836684,0.0,1.0
2018-07-09,96.56,96.81,93.79,94.9,3123288,84.8957032015147,85.1155035929851,82.4603148640231,83.4362286021515,3552414.05521003,0.0,1.0
2018-07-10,96.01,97.12,95.64,96.74,1518708,84.4121423402799,85.3880560784084,84.0868377609038,85.0539594833734,1727371.80975943,0.0,1.0
2018-07-11,95.32,95.89,95.0,95.0,1264395,83.8054932598217,84.3066381523741,83.5241487587396,83.5241487587396,1438117.32038073,0.0,1.0
2018-07-12,95.24,96.45,95.08,95.99,2539054,83.7351571345512,84.7989910292678,83.5944848840102,84.3945583089623,2887908.86928687,0.0,1.0
2018-07-13,94.59,95.2,93.56,94.95,1952659,83.1636761167282,83.6999890719159,82.2580985038703,83.4801886804456,2220945.77145379,0.0,1.0
2018-07-16,95.91,96.0,94.66,94.66,1751307,84.3242221836918,84.4033503246211,83.2252202263399,83.2252202263399,1991928.89089565,0.0,1.0
2018-07-17,95.98,96.7,95.67,96.1,1698678,84.3857662933035,85.0187914207381,84.1132138078802,84.4912704812093,1932068.8974171,0.0,1.0
2018-07-18,97.09,97.24,95.8,95.91,1869930,85.3616800314319,85.4935602663141,84.2275100114448,84.3242221836918,2126850.17016007,0.0,1.0
2018-07-19,95.37,96.7,94.35,95.95,2705645,83.8494533381158,85.0187914207381,82.9526677409167,84.359390246327,3077388.74109872,0.0,1.0
2018-07-20,97.23,99.19,97.06,98.36,5980680,85.4847682506553,87.208003319783,85.3353039844555,86.4782660201014,6802399.16770836,0.0,1.0
2018-07-23,99.35,99.67,97.27,97.29,2986059,87.348675570324,87.6300200714061,85.5199363132906,85.5375203446082,3396330.39325429,0.0,1.0
2018-07-24,98.96,100.28,98.54,100.0,3389028,87.0057869596303,88.1663330265938,86.63652230196,87.920156588147,3854665.5642068,0.0,1.0
2018-07-25,98.92,99.11,97.63,99.04,2064974,86.970618896995,87.1376671945125,85.8364488770079,87.0761230849008,2348692.35921992,0.0,1.0
2018-07-26,96.48,99.53,96.34,99.12,5637360,84.8253670762442,87.5069318521827,84.7022788570208,87.1464592101713,6411908.50740592,0.0,1.0
2018-07-27,94.47,98.5,94.34,96.74,4732621,83.0581719288225,86.6013542393248,82.9438757252579,85.0539594833734,5382862.34198772,0.0,1.0
2018-07-30,93.77,95.85,93.66,94.5,2974384,82.4427308327054,84.2714700897389,82.3460186604585,83.0845479757989,3383051.29952532,0.0,1.0
2018-07-31,94.32,94.58,93.46,94.33,3616921,82.9262916939402,83.1548841010694,82.1701783472822,82.9350837095991,4113870.06160953,0.0,1.0
2018-08-01,95.19,95.71,94.51,94.51,3479720,83.6911970562571,84.1483818705155,83.0933399914577,83.0933399914577,3957818.24673083,0.0,1.0
2018-08-02,95.77,95.87,94.29,94.57,2025960,84.2011339644684,84.2890541210565,82.8999156469638,83.1460920854106,2304318.00695079,0.0,1.0
2018-08-03,96.68,96.76,95.36,95.54,1916929,85.3528880157731,85.4235151469405,84.1875403515114,84.346451396638,2171323.08031278,0.4,1.0
2018-08-06,96.53,97.01,95.88,96.52,1662340,85.2204621448343,85.6442249318385,84.6466167040993,85.2116337534383,1882947.78227422,0.0,1.0
2018-08-07,97.31,97.98,96.57,96.79,2465260,85.9090766737162,86.500578897243,85.255775710418,85.4500003211283,2792422.63900847,0.0,1.0
2018-08-08,97.63,97.87,97.01,97.26,1601065,86.1915851983857,86.4034665918878,85.6442249318385,85.8649347167366,1813541.02712254,0.0,1.0
2018-08-09,97.62,98.11,97.35,97.5,1276778,86.1827568069898,86.6153479853899,85.9443902392999,86.0768161102387,1446218.16448892,0.0,1.0
2018-08-10,96.1,96.96,95.89,96.64,1810873,84.8408413148096,85.6000829748589,84.6554450954953,85.3175744501894,2051192.47526395,0.0,1.0
2018-08-13,95.81,96.78,95.75,96.12,1518116,84.5848179643279,85.4411719297323,84.5318476159524,84.8584980976015,1719583.93315147,0.0,1.0
2018-08-14,97.8,98.23,96.06,96.06,1950801,86.3416678521164,86.721288682141,84.8055277492259,84.8055277492259,2209690.2057391,0.0,1.0
2018-08-15,97.26,97.57,96.3,96.88,2441472,85.8649347167366,86.1386148500102,85.0174091427281,85.5294558436915,2765477.75297749,0.0,1.0
2018-08-16,98.92,99.28,97.56,97.9,2112038,87.3304476884596,87.6482697787128,86.1297864586142,86.4299517660756,2392324.83618206,0.0,1.0
2018-08-17,99.17,99.44,98.61,98.89,1448549,87.5511574733577,87.7895240410476,87.056767555186,87.3039625142718,1640784.75345931,0.0,1.0
2018-08-20,99.89,100.0,98.96,99.0,1982626,88.186801653864,88.2839139592192,87.3657612540433,87.401074819627,2245738.67546905,0.0,1.0
2018-08-21,100.49,101.18,99.44,99.82,2105852,88.7165051376194,89.325664143938,87.7895240410476,88.1250029140926,2385317.89717972,0.0,1.0
2018-08-22,100.45,100.88,100.04,100.39,1147307,88.6811915720357,89.0608124020603,88.3192275248029,88.6282212236601,1299565.17393415,0.0,1.0
2018-08-23,99.54,100.55,99.3,100.55,1631445,87.8778079550068,88.7694754859949,87.6659265615046,88.7694754859949,1847952.73208391,0.0,1.0
2018-08-24,99.46,100.0,99.32,100.0,1046450,87.8071808238394,88.2839139592192,87.6835833442965,88.2839139592192,1185323.52392462,0.0,1.0
2018-08-27,100.9,101.26,99.85,100.0,1557003,89.0784691848522,89.3962912751054,88.1514880882803,88.2839139592192,1763631.59512754,0.0,1.0
2018-08-28,100.54,101.09,100.32,101.02,1453732,88.760647094599,89.2462086213747,88.5664224838887,89.1844098816032,1646655.5851517,0.0,1.0
2018-08-29,100.14,100.77,99.94,100.77,1758384,88.4075114387621,88.9637000967052,88.2309436108437,88.9637000967052,1991737.70298884,0.0,1.0
2018-08-30,99.25,99.95,99.11,99.95,1337615,87.621784604525,88.2397720022396,87.4981871249821,88.2397720022396,1515128.79301872,0.0,1.0
2018-08-31,99.09,99.19,98.49,98.76,1990197,87.4805303421903,87.5688142561495,86.950826858435,87.1891934261249,2254314.41668901,0.0,1.0
2018-09-04,99.83,99.99,98.71,99.24,1875394,88.1338313054885,88.2750855678233,87.1450514691452,87.6129562131291,2124276.00442171,0.0,1.0
2018-09-05,99.85,100.89,99.69,99.9,2303641,88.1514880882803,89.0696407934562,88.0102338259456,88.19563004526,2609355.31365784,0.0,1.0
2018-09-06,98.15,100.15,98.14,99.85,1759434,86.6506615509736,88.416339830158,86.6418331595777,88.1514880882803,1992927.04763037,0.0,1.0
2018-09-07,98.37,98.64,97.75,98.33,1798196,86.8448861616839,87.0832527293738,86.2975258951368,86.8095725961002,2036833.12095864,0.0,1.0
2018-09-10,98.47,99.4,98.43,98.8,1394475,86.9331700756431,87.7542104754639,86.8978565100594,87.2245069917086,1579534.6371301,0.0,1.0
2018-09-11,98.63,99.2,97.94,98.16,1686301,87.0744243379779,87.5776426475454,86.4652653316593,86.6594899423695,1910088.62699376,0.0,1.0
2018-09-12,97.41,98.95,97.34,98.63,1791800,85.9973605876754,87.3569328626474,85.935561847904,87.0744243379779,2029588.31302799,0.0,1.0
2018-09-13,97.0,98.2,96.93,97.56,2288432,85.6353965404426,86.6948035079532,85.5735978006712,86.1297864586142,2592127.93970269,0.0,1.0
2018-09-14,97.99,98.23,97.21,97.27,2333224,86.5094072886389,86.721288682141,85.820792759757,85.8737631081325,2642864.24940084,0.0,1.0
2018-09-17,97.1,98.52,97.07,97.96,1945891,85.7236804544018,86.9773120326227,85.6971952802141,86.4829221144511,2204128.60365351,0.0,1.0
2018-09-18,97.03,97.68,96.93,97.51,3039456,85.6618817146304,86.2357271553653,85.5735978006712,86.0856445016346,3442819.720707,0.0,1.0
2018-09-19,98.96,99.32,97.22,97.25,5684200,87.3657612540433,87.6835833442965,85.8296211511529,85.8561063253407,6438545.53460973,0.0,1.0
2018-09-20,99.26,100.55,99.11,100.08,2624582,87.630612995921,88.7694754859949,87.4981871249821,88.3545410903866,2972888.13136713,0.0,1.0
2018-09-21,99.01,100.05,98.87,99.48,4900615,87.4099032110229,88.3280559161988,87.28630573148,87.8248376066312,5550971.60991722,0.0,1.0
2018-09-24,97.63,99.29,97.22,99.1,1980016,86.1915851983857,87.6570981701087,85.8296211511529,87.4893587335862,2242782.30450298,0.0,1.0
2018-09-25,97.47,97.96,96.94,97.79,3388519,86.0503309360509,86.4829221144511,85.5824261920671,86.3328394607205,3838206.58604381,0.0,1.0
2018-09-26,96.19,98.09,95.97,98.09,3195737,84.9202968373729,86.5976912025981,84.7260722266627,86.5976912025981,3619840.64444198,0.0,1.0
2018-09-27,95.46,96.24,94.95,96.13,2278249,84.2758242654706,84.9644387943525,83.8255763042786,84.8673264889974,2580593.56209829,0.0,1.0
2018-09-28,94.93,95.71,94.58,94.83,2708448,83.8079195214868,84.4965340503687,83.4989258226295,83.7196356075276,3067883.91965846,0.0,1.0
2018-10-01,94.95,96.29,94.69,95.58,2708294,83.8255763042786,85.0085807513322,83.5960381279846,84.3817649622217,3067709.48244438,0.0,1.0
2018-10-02,95.53,95.92,94.65,95.15,1987006,84.3376230052421,84.681930269683,83.560724562401,84.0021441321971,2250699.94168797,0.0,1.0
2018-10-03,96.73,97.32,95.89,96.19,2660583,85.3970299727527,85.9179050651121,84.6554450954953,84.9202968373729,3013666.79464279,0.0,1.0
2018-10-04,96.63,98.14,95.89,96.75,2829729,85.3087460587935,86.6418331595777,84.6554450954953,85.4146867555446,3205260.02200937,0.0,1.0
2018-10-05,96.06,97.25,95.75,97.13,1986353,84.8055277492259,85.8561063253407,84.5318476159524,85.7501656285896,2249960.28259186,0.0,1.0
2018-10-08,96.43,96.91,94.94,95.75,2694311,85.1321782308751,85.5559410178793,83.8167479128827,84.5318476159524,3051870.80994685,0.0,1.0
2018-10-09,96.0,96.59,95.48,96.19,2081575,84.7525574008504,85.2734324932098,84.2934810482625,84.9202968373729,2357819.11635855,0.0,1.0
2018-10-10,93.57,96.78,93.51,96.2,2803931,82.6072582916414,85.4411719297323,82.5542879432659,84.9291252287689,3176038.39052176,0.0,1.0
2018-10-11,90.94,93.68,90.89,93.09,2957780,80.2853913545139,82.7043705969965,80.2412493975343,82.1834955046371,3350304.56552513,0.0,1.0
2018-10-12,90.79,93.27,89.34,92.9,3555334,80.1529654835751,82.3424065497637,78.8728487311664,82.0157560681146,4027159.46830621,0.0,1.0
2018-10-15,90.55,91.37,89.9,90.59,2461639,79.941084090073,80.6650121845386,79.367238649338,79.9763976556567,2788321.099059,0.0,1.0
2018-10-16,91.63,91.81,89.97,91.01,1851373,80.8945503608325,81.0534614059591,79.4290373891095,80.3471900942854,2097067.19715123,0.0,1.0
2018-10-17,91.48,92.29,90.37,91.55,2393128,80.7621244898937,81.4772241929634,79.7821730449464,80.8239232296652,2710718.06026345,0.0,1.0
2018-10-18,90.35,92.3,90.1,91.25,2089194,79.7645162621545,81.4860525843593,79.5438064772565,80.5590714877875,2366449.22761927,0.0,1.0
2018-10-19,91.63,92.27,90.07,90.4,2299769,80.8945503608325,81.4595674101715,79.5173213030687,79.8086582191341,2604969.46370358,0.0,1.0
2018-10-22,88.54,91.87,88.51,91.07,2655969,78.1665774194927,81.1064317543347,78.1400922453049,80.4001604426609,3008440.47447519,0.0,1.0
2018-10-23,87.04,87.45,85.51,86.81,6864388,76.8423187101044,77.2042827573372,75.4915748265283,76.6392657079982,7775355.31917043,0.0,1.0
2018-10-24,85.86,90.3,85.67,88.49,6766217,75.8005685253856,79.7203743051749,75.6328290888631,78.1224354625131,7664156.12602484,0.0,1.0
2018-10-25,88.27,89.05,86.1,86.64,4032941,77.9282108518028,78.6168253806847,76.0124499188877,76.4891830542675,4568149.3027857,0.0,1.0
2018-10-26,85.75,87.49,84.94,87.25,3918036,75.7034562200304,77.2395963229209,74.9883565169608,77.0277149294187,4437995.3541818,0.0,1.0
2018-10-29,86.46,88.16,85.14,86.76,4185153,76.3302720091409,77.8310985464476,75.1649243448792,76.5951237510186,4740561.23285748,0.0,1.0
2018-10-30,87.84,87.93,85.95,86.85,2824698,77.5485900217781,77.6280455443414,75.8800240479489,76.6745792735819,3199561.3621127,0.0,1.0
2018-10-31,89.3,90.23,88.62,88.86,3450299,78.8375351655827,79.6585755654035,78.23720455066,78.4490859441622,3908185.35933261,0.0,1.0
2018-11-01,89.3,89.86,88.77,89.31,2128800,78.8375351655827,79.3319250837544,78.3696304215989,78.8463635569787,2411311.30749748,0.0,1.0
2018-11-02,87.27,89.85,86.86,89.3,4372869,77.0453717122106,79.3230966923584,76.6834076649778,78.8375351655827,4953188.86974126,0.0,1.0
2018-11-05,88.05,88.61,87.69,87.69,4166800,77.7339862410925,78.2283761592641,77.4161641508393,77.4161641508393,4719772.62123286,0.0,1.0
2018-11-06,89.18,89.44,87.65,87.85,2894810,78.7315944688317,78.9611326451256,77.3808505852556,77.557418413174,3278977.86830927,0.0,1.0
2018-11-07,90.54,90.69,88.58,89.74,2045441,79.9322556986771,80.0646815696159,78.2018909850763,79.2259843870033,2316889.80276163,0.0,1.0
2018-11-08,90.86,91.48,89.8,89.9,1814357,80.5678998791834,81.1176698321341,79.627970604784,79.7166431778406,2046130.99345033,0.4,1.0
2018-11-09,90.4,90.99,89.87,90.27,1755389,80.1600060431233,80.683174224157,79.6900414059236,80.0447316981498,1979630.16014035,0.0,1.0
2018-11-12,89.12,90.89,88.93,90.45,1749884,79.0249971079994,80.5945016511004,78.856519219192,80.2043423296516,1973421.92707545,0.0,1.0
2018-11-13,89.9,90.96,89.33,89.58,2026285,79.7166431778406,80.65657245224,79.2112095114182,79.4328909440596,2285131.61415504,0.0,1.0
2018-11-14,88.92,91.44,88.0,90.77,2414693,78.8476519618863,81.0822008029114,78.031864289766,80.4880945634325,2723156.57115306,0.0,1.0
2018-11-15,89.16,89.49,87.53,88.24,2885976,79.0604661372221,79.3530856283087,77.6151031964003,78.2446784651018,3254643.34745245,0.0,1.0
2018-11-16,87.64,88.77,87.43,88.52,3519700,77.7126430267625,78.7146431023015,77.5264306233437,78.4929616696601,3969322.05604912,0.0,1.0
2018-11-19,87.73,88.19,86.83,87.92,2202026,77.7924483425134,78.2003421785735,76.9943951850044,77.9609262313208,2483322.54731756,0.0,1.0
2018-11-20,86.01,87.36,85.51,87.23,2790443,76.2672800859407,77.4643598222041,75.8239172206579,77.3490854772306,3146906.53920728,0.0,1.0
2018-11-21,86.44,87.73,85.71,86.22,1859714,76.6485721500838,77.7924483425134,76.001262366771,76.4534924893594,2097282.09737856,0.0,1.0
2018-11-23,85.63,86.48,85.32,85.75,723044,75.9303243083258,76.6840411793065,75.6554393318504,76.0367313959936,815408.840723351,0.0,1.0
2018-11-26,87.97,88.34,86.61,86.86,2682870,78.0052625178491,78.3333510381583,76.79931552428,77.0209969569214,3025591.68807356,0.0,1.0
2018-11-27,88.19,88.61,87.48,87.8,1806035,78.2003421785735,78.572766985411,77.570766909872,77.8545191436529,2036745.90433749,0.0,1.0
2018-11-28,90.41,90.41,87.65,88.53,2448276,80.168873300429,80.168873300429,77.7215102840681,78.5018289269658,2761029.61221005,0.0,1.0
2018-11-29,88.87,89.93,88.44,89.58,2118828,78.8033156753581,79.7432449497575,78.4220236112149,79.4328909440596,2389496.46656659,0.0,1.0
2018-11-30,89.68,89.87,88.41,88.51,2488358,79.5215635171161,79.6900414059236,78.3954218392979,78.4840944123545,2806231.86429135,0.0,1.0
2018-12-03,90.47,91.6,89.12,90.67,2360364,80.2220768442629,81.2240769198019,79.0249971079994,80.399421990376,2661887.34423511,0.0,1.0
2018-12-04,84.89,90.19,84.31,90.11,3617592,75.2741472677073,79.9737936397045,74.7598463439793,79.9028555812593,4079719.21339513,0.0,1.0
2018-12-06,84.61,84.68,81.85,83.18,3904425,75.0258640631489,75.0879348642885,72.5785010467881,73.7578462684402,4403193.53032633,0.0,1.0
2018-12-07,82.67,85.64,81.89,84.54,2660936,73.3056161458518,75.9391915656314,72.6139700760107,74.9637932620093,3000855.74183457,0.0,1.0
2018-12-10,82.45,83.26,80.32,83.11,3234552,73.1105364851274,73.8287843268855,71.2218106790228,73.6957754673006,3647747.98847566,0.0,1.0
2018-12-11,81.36,83.85,80.89,83.62,2243825,72.144005438811,74.3519525079191,71.7272443454452,74.1480055898891,2530461.13657823,0.0,1.0
2018-12-12,82.04,83.32,81.72,82.56,2151262,72.7469789355955,73.8819878707194,72.4632267018146,73.2080763154896,2426073.72927816,0.0,1.0
2018-12-13,80.39,82.39,80.01,82.09,2261498,71.2838814801624,73.0573329412935,70.9469257025475,72.7913152221238,2550391.76381822,0.0,1.0
2018-12-14,78.73,81.23,78.53,79.57,3657578,69.8119167674237,72.0287310938375,69.6345716213105,70.5567663810987,4124813.20201154,0.0,1.0
2018-12-17,76.91,78.85,76.46,78.31,4669345,68.1980759377944,69.9183238550915,67.7990493590399,69.4394919605861,5265827.79663115,0.0,1.0
2018-12-18,76.21,78.14,75.29,77.79,3592650,67.5773679263985,69.28874858639,66.7615802542783,68.9783945806921,4051591.01192285,0.0,1.0
2018-12-19,74.67,77.45,74.08,76.02,3585037,66.2118103013276,68.6769078322998,65.688642120294,67.4088900375911,4043005.49360803,0.0,1.0
2018-12-20,74.49,75.35,73.76,74.28,4242831,66.0521996698258,66.8147837981122,65.404889886513,65.8659872664071,4784829.01053753,0.0,1.0
2018-12-21,72.39,75.96,72.0,74.17,4942496,64.1900756356382,67.3556864937571,63.8442526007177,65.7684474360449,5573872.31432638,0.0,1.0
2018-12-24,70.78,72.89,70.75,71.28,1749836,62.7624472094277,64.633438500921,62.7358454375108,63.2058100747105,1973367.795343,0.0,1.0
2018-12-26,74.41,74.41,69.9,71.05,3156359,65.9812616113806,65.9812616113806,61.9821285665301,63.0018631566804,3559566.26857662,0.0,1.0
2018-12-27,74.99,74.99,72.08,73.11,3261288,66.4955625351086,66.4955625351086,63.9151906591629,64.8285181616454,3677899.36344811,0.0,1.0
2018-12-28,74.66,75.99,74.23,75.44,2480992,66.202943044022,67.3822882656741,65.8216509798788,66.8945891138631,2797924.89884973,0.0,1.0
2018-12-31,75.59,75.7,74.38,74.99,2542879,67.0275979734479,67.1251378038101,65.9546598394636,66.4955625351086,2867717.61813908,0.0,1.0
2019-01-02,77.26,77.36,74.39,74.49,3290773,68.5084299434923,68.5971025165489,65.9635270967693,66.0521996698258,3711150.90784752,0.0,1.0
2019-01-03,76.16,77.48,75.98,76.6,3599213,67.5330316398702,68.7035096042167,67.3734210083685,67.9231909613191,4058992.39859043,0.0,1.0
2019-01-04,79.54,79.61,77.66,77.68,2851348,70.5301646091817,70.5922354103213,68.8631202357185,68.8808547503299,3215591.81347034,0.0,1.0
2019-01-07,79.98,80.5,78.65,79.19,2665432,70.9203239306306,71.3814213105246,69.7409787089784,70.2198106034838,3005926.08077368,0.0,1.0
2019-01-08,80.02,81.16,78.9,80.67,3117702,70.9557929598532,71.9666602926979,69.9626601416198,71.5321646847208,3515971.05230231,0.0,1.0
2019-01-09,80.57,80.93,79.79,80.7,1903889,71.4434921116642,71.7627133746678,70.7518460418231,71.5587664566377,2147100.20739532,0.0,1.0
2019-01-10,79.95,80.38,79.57,80.0,3485239,70.8937221587136,71.2750142228568,70.5567663810987,70.9380584452419,3930458.85538613,0.0,1.0
2019-01-11,80.94,81.03,79.04,79.37,1832250,71.7715806319734,71.8513859477244,70.086801743899,70.3794212349856,2066309.72446402,0.0,1.0
2019-01-14,81.4,81.65,79.92,80.21,2452923,72.1794744680336,72.401155900675,70.8671203867966,71.1242708486606,2766270.24055748,0.0,1.0
2019-01-15,81.52,81.63,80.52,81.0,2829267,72.2858815557015,72.3834213860637,71.3991558251359,71.8247841758074,3190690.08880073,0.0,1.0
2019-01-16,83.62,84.31,82.16,82.4,3767808,74.1480055898891,74.7598463439793,72.8533860232634,73.0662001985991,4249124.47008504,0.0,1.0
2019-01-17,83.65,84.06,82.23,83.2,2312235,74.174607361806,74.5381649113379,72.915456824403,73.7755807830515,2607610.13275812,0.0,1.0
2019-01-18,84.97,85.25,82.94,83.89,2671649,75.3450853261525,75.5933685307109,73.5450320931045,74.3874215371417,3012937.26786987,0.0,1.0
2019-01-22,83.4,84.16,82.8,84.0,4800823,73.9529259291646,74.6268374843944,73.4208904908253,74.484961367504,5414101.37826744,0.0,1.0
2019-01-23,78.2,80.58,77.71,79.77,8586881,69.3419521302239,71.4523593689699,68.9074565222468,70.7341115272118,9683807.18412624,0.0,1.0
2019-01-24,80.18,80.84,78.2,78.2,5529215,71.0976690767437,71.6829080589169,69.3419521302239,69.3419521302239,6235541.39618082,0.0,1.0
2019-01-25,79.62,81.3,79.54,80.98,3486884,70.601102667627,72.090801894977,70.5301646091817,71.8070496611961,3932313.99496683,0.0,1.0
2019-01-28,79.48,79.55,78.44,78.74,3848653,70.4769610653478,70.5390318664874,69.5547663055596,69.8207840247293,4340296.96820172,0.0,1.0
2019-01-29,79.56,80.0,78.88,79.6,2454273,70.547899123793,70.9380584452419,69.9449256270085,70.5833681530156,2767792.69553253,0.0,1.0
2019-01-30,80.88,81.25,79.19,79.9,2720874,71.7183770881395,72.0464656084488,70.2198106034838,70.8493858721853,3068450.48723772,0.0,1.0
2019-01-31,80.59,80.81,79.9,80.28,3220172,71.4612266262755,71.6563062869999,70.8493858721853,71.1863416498002,3631531.02363037,0.0,1.0
2019-02-01,80.88,81.34,80.43,80.94,2438586,71.7183770881395,72.1262709241997,71.319350509385,71.7715806319734,2750101.7687225,0.0,1.0
2019-02-04,81.39,81.62,80.3,80.85,3282270,72.1706072107279,72.374554128758,71.2040761644115,71.6917753162225,3701561.69699359,0.0,1.0
2019-02-05,80.86,81.6,80.5,81.56,2305686,71.7006425735282,72.3568196141467,71.3814213105246,72.3213505849241,2600224.53451251,0.0,1.0
2019-02-06,80.14,81.2,79.59,80.68,3552866,71.062200047521,72.0021293219205,70.57450089571,71.5410319420264,4006724.82768049,0.0,1.0
2019-02-07,79.03,80.03,78.36,79.91,3395557,70.0779344865933,70.9646602171588,69.4838282471144,70.858253129491,3829320.47977725,0.0,1.0
2019-02-08,77.83,78.59,76.82,77.91,3187518,69.3685539021409,70.0459289627297,68.4683580979373,69.4398565400976,3576325.46715585,0.4,1.0
2019-02-11,78.04,78.4,77.75,78.08,2649396,69.5557233267773,69.8765851975825,69.2972512641842,69.5913746457556,2972564.35489332,0.0,1.0
2019-02-12,79.79,80.32,78.76,78.82,2113799,71.1154685320805,71.5878485085437,70.1974470683877,70.2509240468552,2371636.23739492,0.0,1.0
2019-02-13,79.99,80.64,79.75,80.08,1809847,71.2937251269722,71.8730590603706,71.0798172131021,71.3739405946735,2030608.74252494,0.0,1.0
2019-02-14,79.61,80.47,78.52,79.45,2087821,70.9550375966778,71.7215409547125,69.9835391545176,70.8124323207644,2342489.48967906,0.0,1.0
2019-02-15,81.57,81.71,80.06,80.27,2704672,72.7019522266174,72.8267318430416,71.3561149351844,71.5432843598207,3034582.81769808,0.0,1.0
2019-02-19,82.2,82.58,81.14,81.55,2952467,73.2634605005265,73.6021480308209,72.3187005476,72.6841265671282,3312603.3870357,0.0,1.0
2019-02-20,82.72,82.82,81.82,82.41,2167514,73.7269276472452,73.8160559446911,72.9247729702321,73.4506299251629,2431903.29234748,0.0,1.0
2019-02-21,82.07,82.98,81.62,82.98,1736933,73.1475937138469,73.9586612206045,72.7465163753403,73.9586612206045,1948800.82956188,0.0,1.0
2019-02-22,81.2,82.44,81.02,82.07,2096554,72.3721775260676,73.4773684143967,72.211746590665,73.1475937138469,2352287.72463951,0.0,1.0
2019-02-25,81.42,82.63,81.39,81.99,2514291,72.5682597804486,73.6467121795439,72.5415212912148,73.0762910758902,2820979.50039521,0.0,1.0
2019-02-26,80.9,81.67,80.25,81.16,2682638,72.1047926337299,72.7910805240633,71.5254587003316,72.3365262070892,3009861.15170488,0.0,1.0
2019-02-27,82.26,82.33,80.5,80.71,2676411,73.3169374789941,73.3793272872062,71.7482794439463,71.9354488685827,3002874.5939242,0.0,1.0
2019-02-28,83.58,83.87,81.91,82.43,4649887,74.4934310052799,74.751903067873,73.0049884379334,73.4684555846521,5217071.49496785,0.0,1.0
2019-03-01,84.26,85.48,83.81,84.0,3081626,75.099503427912,76.1868686567519,74.6984260894055,74.8677698545527,3457516.95960607,0.0,1.0
2019-03-04,83.31,84.92,82.51,84.29,2918435,74.252784602176,75.6877501910549,73.5397582226088,75.1262419171458,3274420.22750585,0.0,1.0
2019-03-05,82.97,83.57,81.66,83.3,1963773,73.9497483908599,74.4845181755353,72.7821676943187,74.2438717724314,2203310.34730253,0.0,1.0
2019-03-06,82.51,83.46,82.49,82.76,1713318,73.5397582226088,74.3864770483448,73.5219325631196,73.7625789662236,1922305.31615399,0.0,1.0
2019-03-07,81.28,82.29,80.81,82.22,3035770,72.4434801640243,73.3436759682279,72.0245771660286,73.2812861600157,3406067.53073323,0.0,1.0
2019-03-08,81.37,81.43,80.08,80.44,2111861,72.5236956317256,72.5771726101931,71.3739405946735,71.6948024654788,2369461.84378982,0.0,1.0
2019-03-11,82.85,83.26,81.86,81.96,2926573,73.8427944339249,74.2082204534531,72.9604242892105,73.0495525866564,3283550.88548228,0.0,1.0
2019-03-12,82.95,84.03,82.74,82.99,2153214,73.9319227313708,74.8945083437864,73.7447533067344,73.9675740503491,2415859.00516845,0.0,1.0
2019-03-13,83.74,84.33,83.2,83.36,1779810,74.6360362811933,75.1618932361241,74.1547434749855,74.2973487508989,1996907.88560211,0.0,1.0
2019-03-14,83.21,83.95,83.19,83.62,1794907,74.1636563047301,74.8232057058297,74.1458306452409,74.5290823242583,2013846.38934629,0.0,1.0
2019-03-15,84.33,84.52,82.93,83.11,2993462,75.1618932361241,75.3312370012713,73.9140970718816,74.0745280072842,3358598.88024579,0.0,1.0
2019-03-18,84.9,85.62,84.37,84.54,2529646,75.6699245315657,76.3116482731762,75.1975445551025,75.3490626607605,2838207.4744955,0.0,1.0
2019-03-19,84.41,85.87,84.16,85.38,2342079,75.2331958740808,76.5344690167909,75.0103751304661,76.097740359306,2627761.40363471,0.0,1.0
2019-03-20,82.95,84.23,82.79,84.13,2462080,73.9319227313708,75.0727649386782,73.7893174554573,74.9836366412323,2762399.90054176,0.0,1.0
2019-03-21,82.89,83.51,81.48,82.2,2569457,73.8784457529032,74.4310411970678,72.6217367589161,73.2634605005265,2882874.54560629,0.0,1.0
2019-03-22,80.0,82.27,79.68,82.14,3119838,71.3026379567168,73.3258503087387,71.01742740489,73.209983522059,3500389.98769594,0.0,1.0
2019-03-25,79.36,80.49,78.45,79.86,2327529,70.7322168530631,71.7393666142017,69.9211493463054,71.1778583402926,2611436.62192458,0.0,1.0
2019-03-26,80.66,80.68,79.42,80.0,1668608,71.8908847198597,71.9087103793489,70.7856938315306,71.3026379567168,1872141.67421172,0.0,1.0
2019-03-27,80.07,80.97,79.82,80.38,1901986,71.365027764929,72.167182441942,71.1422070213142,71.6413254870112,2133986.68492974,0.0,1.0
2019-03-28,80.96,81.06,80.05,80.33,1268550,72.1582696121974,72.2473979096433,71.3472021054398,71.5967613382883,1423285.34971742,0.0,1.0
2019-03-29,81.69,82.33,81.42,81.74,2945592,72.8089061835525,73.3793272872062,72.5682597804486,72.8534703322754,3304889.78743039,0.0,1.0
2019-04-01,84.48,84.88,82.27,82.35,3036506,75.295585682293,75.6520988720766,73.3258503087387,73.3971529466954,3406893.30663279,0.0,1.0
2019-04-02,84.68,85.57,84.01,84.5,2342121,75.4738422771848,76.2670841244532,74.8766826842973,75.3134113417822,2627808.52671594,0.0,1.0
2019-04-03,85.31,86.2,84.93,85.11,2852570,76.0353505510939,76.8285923983624,75.6966630207995,75.8570939562021,3200521.13834174,0.0,1.0
2019-04-04,86.7,86.74,85.12,85.52,2137237,77.2742338855919,77.3098852045702,75.8660067859467,76.2225199757303,2397933.16067479,0.0,1.0
2019-04-05,86.54,87.25,85.9,87.0,1554012,77.1316286096784,77.7644395215443,76.5612075060247,77.5416187779296,1743567.46906709,0.0,1.0
2019-04-08,86.04,86.14,85.29,85.8,2023216,76.685987122449,76.7751154198948,76.0175248916047,76.4720792085788,2270004.09295169,0.0,1.0
2019-04-09,85.1,85.71,84.59,85.5,1212079,75.8481811264575,76.3918637408775,75.3936268094835,76.2046943162411,1359926.12305399,0.0,1.0
2019-04-10,85.63,85.78,84.53,85.27,1413179,76.3205611029208,76.4542535490896,75.3401498310159,75.9996992321155,1585555.92387238,0.0,1.0
2019-04-11,86.25,86.69,85.62,86.12,1390911,76.8731565470853,77.2653210558473,76.3116482731762,76.7572897604057,1560571.71499807,0.0,1.0
2019-04-12,87.83,88.69,86.94,87.35,1637098,78.2813836467305,79.0478870047652,77.488141799462,77.8535678189902,1836788.14351163,0.0,1.0
2019-04-15,86.88,87.95,86.55,87.81,1215387,77.4346648209945,78.3883376036656,77.140541439423,78.2635579872413,1363637.62668953,0.0,1.0
2019-04-16,87.91,88.35,87.033,87.45,1888370,78.3526862846872,78.7448507934491,77.5710311160867,77.9426961164361,2118709.83078781,0.0,1.0
2019-04-17,87.92,88.25,87.3,88.1,2337023,78.3615991144318,78.6557224960032,77.8090036702672,78.5220300498344,2622088.68223771,0.0,1.0
2019-04-18,88.11,88.29,87.5,87.71,1413898,78.530942879579,78.6913738149816,77.987260265159,78.1744296897954,1586362.62614383,0.0,1.0
2019-04-22,87.61,88.23,87.31,87.87,1060819,78.0853013923495,78.6378968365141,77.8179165000118,78.3170349657089,1190215.71195608,0.0,1.0
2019-04-23,88.19,88.64,87.4,87.81,1789016,78.6022455175357,79.0033228560422,77.8981319677131,78.2635579872413,2007236.81621541,0.0,1.0
2019-04-24,87.79,88.61,87.53,88.0,1759865,78.2457323277521,78.9765843668085,78.0139987543928,78.4329017523885,1974530.0319108,0.0,1.0
2019-04-25,88.05,88.76,87.37,87.71,2135601,78.4774659011115,79.1102768129773,77.8713934784794,78.1744296897954,2396097.60446325,0.0,1.0
2019-04-26,93.73,94.14,90.7,90.7,4310332,83.5399531960384,83.9053792155665,80.8393657834277,80.8393657834277,4836098.21293458,0.0,1.0
2019-04-29,92.38,94.38,92.28,93.85,2466409,82.3367211805188,84.1192871294367,82.2475928830729,83.6469071529734,2767256.94384232,0.0,1.0
2019-04-30,92.83,93.26,91.58,93.02,2211302,82.7377985190253,83.1210501980427,81.6236948009516,82.9071422841725,2481032.47045904,0.0,1.0
2019-05-01,92.58,93.49,92.24,92.56,2210845,82.5149777754106,83.3260452821682,82.2119415640945,82.4971521159214,2480519.72645619,0.0,1.0
2019-05-02,92.92,93.26,92.15,92.66,2062671,82.8180139867266,83.1210501980427,82.1317260963932,82.5862804133673,2314271.7398502,0.0,1.0
2019-05-03,94.26,94.3,93.12,93.22,1694466,84.0123331725016,84.04798449148,82.9962705816184,83.0853988790643,1901153.78455266,0.0,1.0
2019-05-06,93.61,94.08,91.88,92.05,2208412,83.4329992391033,83.851902237099,81.8910796932893,82.0425977989473,2477789.95367951,0.0,1.0
2019-05-07,91.6,92.61,90.9,92.41,1901519,81.6415204604408,82.5417162646443,81.0176223783195,82.3634596697525,2133462.72114565,0.0,1.0
2019-05-08,90.22,91.65,90.17,91.18,2183270,80.4115499556874,81.6860846091637,80.3669858069645,81.267181611168,2449581.17967565,0.0,1.0
2019-05-09,90.2,90.35,88.37,89.12,2240775,80.3937242961982,80.5274167423671,78.7626764529383,79.4311386837825,2514100.53171971,0.0,1.0
2019-05-10,90.39,90.77,88.32,89.65,1348808,80.919581251129,81.2597675646087,79.0664610698054,80.2571131669844,1506665.67022428,0.4,1.0
2019-05-13,87.54,88.88,87.32,88.49,1819537,78.3681839000314,79.5677882686176,78.1712339290694,79.2186496837306,2032486.4128941,0.0,1.0
2019-05-14,89.26,90.05,88.1,88.24,1640661,79.9079745820973,80.6152040232788,78.8695110988435,78.9948428985466,1832675.67005521,0.0,1.0
2019-05-15,89.38,90.06,87.24,88.3,1899956,80.0154018389856,80.6241562946861,78.0996157578105,79.0485565269907,2122317.24614373,0.0,1.0
2019-05-16,90.98,91.56,89.87,89.87,1631008,81.4477652641633,81.9669970057902,80.4540631379463,80.4540631379463,1821892.9317302,0.0,1.0
2019-05-17,90.54,91.38,89.93,90.03,1518108,81.0538653222394,81.8058561204577,80.5077767663904,80.597299480464,1695779.68642893,0.0,1.0
2019-05-20,91.38,91.88,90.0,90.41,1460123,81.8058561204577,82.2534696908257,80.570442666242,80.9374857939437,1631008.41513757,0.0,1.0
2019-05-21,92.2,92.27,91.6,91.97,1859198,82.5399423758612,82.6026082757127,82.0028060914196,82.3340401334919,2076789.13585153,0.0,1.0
2019-05-22,91.26,92.16,91.25,91.66,1117329,81.6984288635694,82.5041332902318,81.689476592162,82.0565197198638,1248095.53816853,0.0,1.0
2019-05-23,89.25,90.41,88.6,90.41,1584288,79.89902231069,80.9374857939437,79.3171246692115,80.9374857939437,1769705.05909535,0.0,1.0
2019-05-24,90.78,90.88,89.73,89.87,1175749,81.2687198360161,81.3582425500897,80.3287313382432,80.4540631379463,1313352.719661,0.0,1.0
2019-05-28,88.75,90.91,88.69,90.36,2016479,79.4514087403219,81.3850993643117,79.3976951118778,80.8927244369069,2252477.50905109,0.0,1.0
2019-05-29,89.44,89.56,87.55,88.22,1604986,80.0691154674298,80.1765427243181,78.3771361714387,78.9769383557318,1792825.44838893,0.0,1.0
2019-05-30,88.35,90.2,87.67,89.55,1376388,79.0933178840275,80.7494880943892,78.484563428327,80.1675904529108,1537473.49401001,0.0,1.0
2019-05-31,85.87,87.58,85.72,87.22,2785426,76.8731545750022,78.4039929856608,76.7388705038918,78.0817112149958,3111418.17897738,0.0,1.0
2019-06-03,87.08,87.42,85.87,85.98,2050023,77.9563794152928,78.260756643143,76.8731545750022,76.9716295604832,2289947.32924937,0.0,1.0
2019-06-04,89.92,89.94,87.99,88.37,2047351,80.4988244949831,80.5167290377978,78.7710361133626,79.1112224268423,2286962.61187607,0.0,1.0
2019-06-05,89.9,90.2,88.52,90.0,1666696,80.4809199521684,80.7494880943892,79.2455064979526,80.570442666242,1861757.67485077,0.0,1.0
2019-06-06,90.36,90.67,89.61,89.8,1474467,80.8927244369069,81.1702448505351,80.2213040813549,80.3913972380948,1647031.16439002,0.0,1.0
2019-06-07,90.26,90.95,90.04,90.16,1296185,80.8032017228333,81.4209084499412,80.6062517518714,80.7136790087597,1447883.94030852,0.0,1.0
2019-06-10,90.43,91.735,90.36,90.92,1402828,80.9553903367585,82.123661755419,80.8927244369069,81.3940516357191,1567007.89795833,0.0,1.0
2019-06-11,91.34,92.24,90.98,91.31,1194438,81.7700470348282,82.5757514614907,81.4477652641633,81.7431902206062,1334228.98574989,0.0,1.0
2019-06-12,90.55,91.71,90.01,91.38,1011022,81.0628175936468,82.1012810769006,80.5793949376493,81.8058561204577,1129346.90426027,0.0,1.0
2019-06-13,90.77,91.44,90.49,90.6,1313313,81.2597675646087,81.8595697489018,81.0091039652026,81.1075789506836,1467016.51484811,0.0,1.0
2019-06-14,90.57,91.0,89.58,91.0,1310012,81.0807221364615,81.465669806978,80.1944472671328,81.465669806978,1463329.18249435,0.0,1.0
2019-06-17,89.95,91.05,89.74,90.57,1416819,80.5256813092052,81.5104311640148,80.3376836096506,81.0807221364615,1582636.33387516,0.0,1.0
2019-06-18,91.29,91.87,89.9,90.0,2205596,81.7252856777914,82.2445174194183,80.4809199521684,80.570442666242,2463727.8067627,0.0,1.0
2019-06-19,90.48,92.04,90.22,91.42,1715537,81.0001516937953,82.3967060333435,80.7673926372039,81.8416652060871,1916314.77860418,0.0,1.0
2019-06-20,91.63,91.94,90.5,91.56,1365347,82.0296629056417,82.3071833192699,81.01805623661,81.9669970057902,1525140.31118121,0.0,1.0
2019-06-21,91.52,92.36,90.84,91.73,3195382,81.9311879201607,82.683178718379,81.3224334644602,82.1191856197153,3569353.35692892,0.0,1.0
2019-06-24,88.72,91.18,87.99,91.0,3038173,79.4245519260999,81.6268106923105,78.7710361133626,81.465669806978,3393745.41024541,0.0,1.0
2019-06-25,88.82,89.72,88.07,88.57,1859162,79.5140746401735,80.3197790668359,78.8426542846214,79.2902678549895,2076748.92259351,0.0,1.0
2019-06-26,89.38,89.71,88.65,89.0,1559021,80.0154018389856,80.3108267954285,79.3618860262483,79.6752155255059,1741480.93713762,0.0,1.0
2019-06-27,89.33,90.39,88.99,89.59,1439617,79.9706404819488,80.919581251129,79.6662632540986,80.2033995385402,1608102.49655345,0.0,1.0
2019-06-28,90.74,91.09,89.34,90.21,3156333,81.2329107503866,81.5462402496442,79.9795927533562,80.7584403657965,3525734.25935789,0.0,1.0
2019-07-01,92.04,92.83,91.23,92.3,1733430,82.3967060333435,83.1039354745249,81.6715720493473,82.6294650899348,1936301.88487677,0.0,1.0
2019-07-02,91.1,91.97,90.63,91.8,1637912,81.5551925210516,82.3340401334919,81.1344357649057,82.1818515195668,1829604.94099114,0.0,1.0
2019-07-03,92.99,93.0,91.55,91.78,1296971,83.2471718170427,83.25612408845,81.9580447343828,82.1639469767521,1448761.92977536,0.0,1.0
2019-07-05,92.54,93.13,91.95,93.0,1107026,82.8443196037115,83.3725036167457,82.3161355906772,83.25612408845,1236586.72712921,0.0,1.0
2019-07-08,91.8,92.46,91.48,92.07,1409756,82.1818515195668,82.7727014324526,81.8953788345313,82.4235628475655,1574746.71605795,0.0,1.0
2019-07-09,92.29,92.46,91.01,91.02,1982499,82.6205128185275,82.7727014324526,81.4746220783854,81.4835743497927,2214520.66161674,0.0,1.0
2019-07-10,90.16,92.65,90.0,92.22,2495522,80.7136790087597,82.9427945891924,80.570442666242,82.5578469186759,2787585.28025444,0.0,1.0
2019-07-11,90.71,91.22,90.17,90.61,1491990,81.2060539361645,81.6626197779399,80.7226312801671,81.1165312220909,1666604.96773293,0.0,1.0
2019-07-12,91.07,91.36,90.57,91.11,1499811,81.5283357068295,81.787951577643,81.0807221364615,81.5641447924589,1675341.29803852,0.0,1.0
2019-07-15,89.75,91.38,89.39,91.38,2104772,80.346635881058,81.8058561204577,80.024354110393,81.8058561204577,2351103.87545839,0.0,1.0
2019-07-16,89.93,90.52,89.54,90.15,2270377,80.5077767663904,81.0359607794247,80.1586381815034,80.7047267373524,2536090.44754093,0.0,1.0
2019-07-17,88.19,89.85,88.15,89.55,1875014,78.9500815415098,80.4361585951316,78.9142724558803,80.1675904529108,2094456.16054316,0.0,1.0
2019-07-18,88.76,89.18,87.84,88.29,2882273,79.4603610117293,79.8363564108384,78.6367520422522,79.0396042555834,3219599.66230504,0.0,1.0
2019-07-19,90.65,92.14,90.23,92.03,4117997,81.1523403077204,82.4862287474171,80.7763449086113,82.3877537619361,4599946.55279814,0.0,1.0
2019-07-22,91.72,92.21,90.34,90.52,2917135,82.1102333483079,82.5488946472686,80.8748198940922,81.0359607794247,3258541.73456096,0.0,1.0
2019-07-23,94.34,94.5,91.8,91.93,2275949,84.4557284570363,84.5989647995541,82.1818515195668,82.2982310478625,2542314.566255,0.0,1.0
2019-07-24,96.92,97.13,93.74,94.26,3944951,86.7654144801352,86.9534121796898,83.9185921725947,84.3841102857774,4406648.12368916,0.0,1.0
2019-07-25,95.9,96.87,95.55,96.85,2427712,85.8522827965845,86.7206531230984,85.5389532973269,86.7027485802837,2711839.14062751,0.0,1.0
2019-07-26,98.08,98.62,95.59,95.99,3221299,87.803877963389,88.2873006193865,85.5747623829563,85.9328532392507,3598303.55160096,0.0,1.0
2019-07-29,96.92,98.28,96.59,98.03,2427935,86.7654144801352,87.9829233915362,86.4699895236924,87.7591166063522,2712088.23942027,0.0,1.0
2019-07-30,91.21,92.0,89.29,91.48,12268244,81.6536675065326,82.360896947714,79.9348313963194,81.8953788345313,13704057.2629573,0.0,1.0
2019-07-31,92.42,93.41,90.94,91.3,5102844,82.7368923468231,83.6231672161518,81.4119561785338,81.7342379491988,5700055.06737054,0.0,1.0
2019-08-01,91.3,93.65,91.07,92.42,3517018,81.7342379491988,83.8380217299285,81.5283357068295,82.7368923468231,3928632.00852964,0.0,1.0
2019-08-02,89.85,90.7,88.28,90.7,2802145,80.794249451426,81.5585801362753,79.3824857158808,81.5585801362753,3116220.89393091,0.4,1.0
2019-08-05,86.62,88.58,85.85,88.18,3189069,77.8897928489986,79.6522494870041,77.1973991697821,79.2925644588397,3546512.92134681,0.0,1.0
2019-08-06,88.3,88.42,85.89,87.15,2810077,79.400469967289,79.5083754757383,77.2333676725985,78.3663755113164,3125041.94499382,0.0,1.0
2019-08-07,87.95,88.2,85.36,86.53,2824540,79.0857455676451,79.3105487102479,76.7567850102807,77.8088637176616,3141126.01729876,0.0,1.0
2019-08-08,88.76,89.47,87.94,88.4,2597737,79.814107749678,80.4525486746698,79.076753441941,79.4903912243301,2888902.00768961,0.0,1.0
2019-08-09,87.71,88.6,87.22,88.37,2000798,78.8699345507465,79.6702337384123,78.4293203912451,79.4634148472177,2225055.63849665,0.0,1.0
2019-08-12,85.69,87.09,85.31,86.65,1744900,77.0535251585163,78.3124227570917,76.7118243817602,77.9167692261109,1940475.54206512,0.0,1.0
2019-08-13,87.21,87.95,85.33,85.51,3076963,78.420328265541,79.0857455676451,76.7298086331684,76.8916668958424,3421841.6214908,0.0,1.0
2019-08-14,83.45,85.77,83.4,85.21,3022562,75.0392890007958,77.1254621641492,74.9943283722752,76.6219031247191,3361343.13449219,0.0,1.0
2019-08-15,83.67,85.08,83.27,83.94,2118139,75.2371157662862,76.5050054905656,74.8774307381218,75.4799031602971,2355548.69860408,0.0,1.0
2019-08-16,85.5,85.77,84.29,84.51,1819199,76.8826747701383,77.1254621641492,75.794627559941,75.9924543254314,2023102.27843963,0.0,1.0
2019-08-19,86.97,87.45,86.25,86.85,2066445,78.2045172486424,78.6361392824397,77.5570841979465,78.0966117401931,2298060.62325792,0.0,1.0
2019-08-20,85.22,86.65,85.11,86.53,1838049,76.6308952504232,77.9167692261109,76.531981867678,77.8088637176616,2044065.06368115,0.0,1.0
2019-08-21,86.02,86.58,85.78,86.36,1073487,77.350265306752,77.8538243461821,77.1344542898533,77.6559975806917,1193807.82178053,0.0,1.0
2019-08-22,85.73,86.8,85.24,86.24,2074664,77.0894936613328,78.0516511116725,76.6488795018314,77.5480920722424,2307200.84245686,0.0,1.0
2019-08-23,83.11,85.89,82.68,85.12,2172429,74.733556726856,77.2333676725985,74.3468953215793,76.5409739933821,2415923.74426785,0.0,1.0
2019-08-26,84.28,84.32,83.15,83.55,1428913,75.7856354342369,75.8216039370533,74.7695252296725,75.1292102578368,1589071.42428729,0.0,1.0
2019-08-27,83.11,85.03,82.63,84.82,1927796,74.733556726856,76.4600448620451,74.3019346930588,76.2712102222588,2143871.27519684,0.0,1.0
2019-08-28,84.59,84.86,82.67,82.76,1814982,76.0643913310643,76.3071787250752,74.3379031958752,74.4188323272122,2018412.61979966,0.0,1.0
2019-08-29,86.22,86.62,85.55,85.63,1861641,77.5301078208341,77.8897928489986,76.9276353986588,76.9995724042917,2070301.35171394,0.0,1.0
2019-08-30,86.62,87.27,86.21,86.89,1879072,77.8897928489986,78.4742810197657,77.52111569513,78.1325802430095,2089686.08962083,0.0,1.0
2019-09-03,85.35,86.0,84.47,85.75,2647459,76.7477928845766,77.3322810553437,75.956485822615,77.107477912741,2944197.05319512,0.0,1.0
2019-09-04,85.96,86.47,85.35,86.25,2334343,77.2963125525273,77.7549109634369,76.7477928845766,77.5570841979465,2595985.72886177,0.0,1.0
2019-09-05,88.32,88.9,86.82,86.98,1872566,79.4184542186972,79.9399975095356,78.0696353630807,78.2135093743465,2082450.87048123,0.0,1.0
2019-09-06,88.19,88.68,87.79,88.42,1594230,79.3015565845438,79.7421707440452,78.9418715563794,79.5083754757383,1772917.83106566,0.0,1.0
2019-09-09,90.96,91.35,88.77,88.98,2504908,81.7923754045822,82.1430683070424,79.8230998753821,80.0119345151684,2785668.35298484,0.0,1.0
2019-09-10,91.83,92.46,90.8,91.35,2184466,82.5746903408397,83.1411942601986,81.6485013933164,82.1430683070424,2429309.90055179,0.0,1.0
2019-09-11,92.09,92.1,90.12,91.83,1921461,82.8084856091466,82.8174777348507,81.037036845437,82.5746903408397,2136826.22243795,0.0,1.0
2019-09-12,92.91,93.21,91.01,91.85,3211806,83.5458399168836,83.8156036880069,81.8373360331027,82.5926745922479,3571798.37747607,0.0,1.0
2019-09-13,93.62,94.66,93.12,93.92,1787687,84.1842808418754,85.1194619151028,83.7346745566699,84.4540446129987,1988058.28435312,0.0,1.0
2019-09-16,94.34,94.39,92.65,92.89,2371022,84.8317138925713,84.8766745210918,83.3120446485767,83.5278556654753,2636775.86148107,0.0,1.0
2019-09-17,93.83,94.19,92.77,94.12,1891177,84.3731154816617,84.6968320070096,83.419950157026,84.6338871270809,2103147.8676234,0.0,1.0
2019-09-18,93.9,94.26,92.51,93.44,1452538,84.4360603615904,84.7597768869384,83.1861548887192,84.0224225792014,1615344.41109529,0.0,1.0
2019-09-19,93.27,94.73,93.25,93.86,1375172,83.8695564422315,85.1824067950315,83.8515721908233,84.400091858774,1529306.91279315,0.0,1.0
2019-09-20,92.74,94.19,92.73,93.33,2842625,83.3929737799137,84.6968320070096,83.3839816542096,83.9235091964562,3161238.05820554,0.0,1.0
2019-09-23,92.85,93.18,91.72,92.07,1802574,83.4918871626589,83.7886273108945,82.4757769580945,82.7905013577383,2004613.88031548,0.0,1.0
2019-09-24,91.35,93.32,90.92,93.22,3411361,82.1430683070424,83.9145170707521,81.7564069017657,83.824595813711,3793720.31959127,0.0,1.0
2019-09-25,91.29,91.95,90.23,91.24,2124582,82.0891155528178,82.682595849289,81.1359502281822,82.0441549242972,2362713.85644552,0.0,1.0
2019-09-26,91.13,91.94,90.8,91.42,1636615,81.945241541552,82.6736037235849,81.6485013933164,82.2060131869712,1820053.51554639,0.0,1.0
2019-09-27,91.34,92.26,90.76,91.8,1357173,82.1340761813383,82.9613517461164,81.6125328905,82.5477139637274,1509290.51111877,0.0,1.0
2019-09-30,90.98,91.85,90.86,91.85,1755040,81.8103596559904,82.5926745922479,81.7024541475411,82.5926745922479,1951752.07481573,0.0,1.0
2019-10-01,89.07,92.1,88.87,91.68,1577418,80.0928636465054,82.8174777348507,79.9130211324232,82.4398084552781,1754221.47321524,0.0,1.0
2019-10-02,86.25,88.15,85.92,88.12,2305198,77.5570841979465,79.2655880817273,77.2603440497109,79.238611704615,2563574.0378345,0.0,1.0
2019-10-03,85.83,86.29,83.73,86.1,2850288,77.1794149183739,77.5930527007629,75.2910685205108,77.4222023123848,3169759.95864616,0.0,1.0
2019-10-04,87.32,87.38,85.67,85.93,2014804,78.5192416482862,78.5731944025109,77.0355409071081,77.269336175415,2240631.48836894,0.0,1.0
2019-10-07,86.88,87.95,86.86,86.99,1331477,78.1235881173054,79.0857455676451,78.1056038658972,78.2225015000506,1480714.39814444,0.0,1.0
2019-10-08,84.4,86.5,84.36,85.7,1961500,75.8935409426862,77.7818873405492,75.8575724398697,77.0625172842204,2181352.95762549,0.0,1.0
2019-10-09,85.69,86.15,85.02,85.17,1656183,77.0535251585163,77.4671629409054,76.451052736341,76.5859346219026,1841814.77717006,0.0,1.0
2019-10-10,87.03,87.81,85.74,85.9,1652371,78.258470002867,78.9598558077876,77.0984857870369,77.2423597983026,1837575.51258965,0.0,1.0
2019-10-11,88.82,90.4,88.27,88.51,2479129,79.8680605039027,81.288816365152,79.3734935901767,79.5893046070753,2756999.9370304,0.0,1.0
2019-10-14,88.61,89.32,88.3,88.52,1852193,79.6792258641164,80.3176667891082,79.400469967289,79.5982967327794,2059794.38115893,0.0,1.0
2019-10-15,90.13,90.75,88.28,89.04,1545801,81.0460289711411,81.6035407647959,79.3824857158808,80.0658872693931,1719060.71029847,0.0,1.0
2019-10-16,89.94,91.14,89.79,90.11,2181467,80.875178582763,81.9542336672561,80.7402966972013,81.0280447197328,2425974.7603428,0.0,1.0
2019-10-17,90.01,91.09,89.58,90.54,1446426,80.9381234626917,81.9092730387356,80.551462057415,81.4147061250096,1608547.35309019,0.0,1.0
2019-10-18,89.8,90.52,89.57,89.92,2182331,80.7492888229054,81.3967218736013,80.5424699317109,80.8571943313548,2426935.60100321,0.0,1.0
2019-10-21,91.32,91.72,90.57,90.71,1305882,82.1160919299301,82.4757769580945,81.4416825021219,81.5675722619794,1452250.60566398,0.0,1.0
2019-10-22,92.16,92.56,90.74,91.13,2173407,82.8714304890753,83.2311155172397,81.5945486390918,81.945241541552,2417011.3625154,0.0,1.0
2019-10-23,92.79,92.86,91.81,91.9,1987859,83.4379344084343,83.500879288363,82.5567060894315,82.6376352207685,2210666.38235659,0.0,1.0
2019-10-24,91.98,93.13,91.29,92.85,2216747,82.7095722264014,83.743666682374,82.0891155528178,83.4918871626589,2465209.08730943,0.0,1.0
2019-10-25,93.25,93.44,90.46,91.5,2764631,83.8515721908233,84.0224225792014,81.3427691193767,82.2779501926041,3074502.17109005,0.0,1.0
2019-10-28,95.17,95.39,93.36,93.36,2846125,85.5780603260124,85.7758870915028,83.9504855735685,83.9504855735685,3165130.35254747,0.0,1.0
2019-10-29,94.46,95.64,93.97,94.73,2367733,84.9396194010206,86.0006902341055,84.4990052415192,85.1824067950315,2633118.21688375,0.0,1.0
2019-10-30,94.53,94.83,93.32,94.64,1802896,85.0025642809493,85.2723280520726,83.9145170707521,85.1014776636946,2004971.97139494,0.0,1.0
2019-10-31,93.25,94.68,92.48,93.95,2472341,83.8515721908233,85.137446166511,83.1591785116069,84.481020990111,2749451.11017526,0.0,1.0
2019-11-01,95.25,95.4,93.94,94.35,2315016,85.6499973316453,85.7848792172069,84.4720288644069,84.8407060182754,2574492.47950565,0.0,1.0
2019-11-04,96.17,96.18,95.36,95.79,2161768,86.4772728964233,86.4862650221275,85.7489107143904,86.1355721196672,2404067.81570235,0.0,1.0
2019-11-05,97.3,97.52,96.44,96.75,2508283,87.4933831009877,87.6912098664781,86.7200602904343,86.9988161872617,2789421.63681455,0.0,1.0
2019-11-06,97.04,97.49,96.72,97.32,2462063,87.2595878326809,87.6642334893658,86.9718398101494,87.511367352396,2738021.10981917,0.0,1.0
2019-11-07,97.7,99.62,97.48,97.92,3205830,87.8530681291521,89.5795562643412,87.6552413636617,88.0508948946426,3565152.56290825,0.0,1.0
2019-11-08,97.26,97.49,96.12,97.26,2094014,87.8170996263357,88.024769099028,86.7877813703824,87.8170996263357,2319181.60024181,0.4,1.0
2019-11-11,97.01,97.31,96.47,96.52,1920989,87.5913719386266,87.8622451638775,87.103800133175,87.1489456707169,2127551.36454051,0.0,1.0
2019-11-12,97.21,97.41,96.58,97.11,2581132,87.7719540887939,87.9525362389611,87.203120315767,87.6816630137103,2858678.99746389,0.0,1.0
2019-11-13,96.31,96.89,95.87,96.37,1337402,86.9593344130412,87.4830226485263,86.5620536826733,87.0135090580914,1481211.73522555,0.0,1.0
2019-11-14,96.64,96.87,96.02,96.11,1368443,87.2572949608172,87.4649644335096,86.6974902952987,86.778752262874,1515590.54838206,0.0,1.0
2019-11-15,97.38,97.63,96.86,97.31,1758256,87.9254489164361,88.1511766041451,87.4559353260012,87.8622451638775,1947319.81912001,0.0,1.0
2019-11-18,97.2,97.43,96.82,97.43,2575520,87.7629249812855,87.9705944539779,87.4198188959677,87.9705944539779,2852463.5437274,0.0,1.0
2019-11-19,97.07,97.69,96.71,97.6,1769253,87.6455465836768,88.2053512491953,87.3204987133758,88.12408928162,1959499.31747,0.0,1.0
2019-11-20,96.51,97.35,95.93,96.5,2526854,87.1399165632085,87.898361593911,86.6162283277235,87.1308874557001,2798564.52884146,0.0,1.0
2019-11-21,96.77,97.21,96.0,96.91,1646574,87.3746733584259,87.7719540887939,86.679432080282,87.501080863543,1823628.74567055,0.0,1.0
2019-11-22,98.1,98.33,96.92,97.25,2515214,88.5755446570382,88.7832141297305,87.5101099710514,87.8080705188273,2785672.88923121,0.0,1.0
2019-11-25,99.86,99.99,98.24,98.28,2201010,90.16466757851,90.2820459761187,88.7019521621552,88.7380685921887,2437682.79197189,0.0,1.0
2019-11-26,99.22,99.81,98.36,99.54,2558508,89.5868046979748,90.1195220409682,88.8103014522556,89.8757361382424,2833622.25738294,0.0,1.0
2019-11-27,100.25,100.29,99.13,99.13,1402806,90.5168027713362,90.5529192013696,89.5055427303995,89.5055427303995,1553648.57346169,0.0,1.0
2019-11-29,100.01,100.35,99.52,99.83,1115471,90.3001041911354,90.6070938464198,89.8576779232257,90.1375802559849,1235416.67763603,0.0,1.0
2019-12-02,99.23,100.64,99.1,100.33,1750157,89.5958338054832,90.8689379641623,89.4784554078744,90.589035631403,1938349.94032247,0.0,1.0
2019-12-03,98.17,98.35,96.63,98.1,3055418,88.6387484095967,88.8012723447472,87.2482658533089,88.5755446570382,3383964.58029776,0.0,1.0
2019-12-04,99.25,99.49,98.02,98.11,2046828,89.6138920204999,89.8305906007006,88.5033117969713,88.5845737645465,2266921.72853656,0.0,1.0
2019-12-05,99.57,100.25,99.14,99.5,1795798,89.9028234607675,90.5168027713362,89.5145718379079,89.8396197082089,1988898.67945059,0.0,1.0
2019-12-06,101.38,101.84,100.65,100.85,1996405,91.5370919197811,91.9524308651658,90.8779670716707,91.0585492218379,2211076.78488814,0.0,1.0
2019-12-09,102.21,102.56,101.25,101.39,2036778,92.2865078429752,92.6025266057679,91.4197135221724,91.5461210272895,2255791.06031637,0.0,1.0
2019-12-10,102.42,102.57,101.8,102.02,3155085,92.4761191006509,92.6115557132763,91.9163144351324,92.1149548003164,3494348.69069593,0.0,1.0
2019-12-11,101.43,102.9,101.28,102.5,1977690,91.582237457323,92.9095162610523,91.4468008446975,92.5483519607178,2190349.37635671,0.0,1.0
2019-12-12,104.03,104.54,101.31,101.35,2237212,93.9298054094973,94.3902898924238,91.4738881672226,91.510004597256,2477777.56320645,0.0,1.0
2019-12-13,104.37,104.95,102.96,103.91,1858514,94.2367950647816,94.7604833002666,92.9636909061024,93.8214561193969,2058358.47926127,0.0,1.0
2019-12-16,103.33,105.7,103.33,105.0,2756890,93.2977678839119,95.4376663633938,93.2977678839119,94.8056288378084,3053336.11040358,0.0,1.0
2019-12-17,104.34,104.63,103.55,103.9,1655813,94.2097077422565,94.471551859999,93.4964082490959,93.8124270118885,1833861.20772889,0.0,1.0
2019-12-18,104.18,104.6,103.84,104.6,2300743,94.0652420221227,94.4444645374739,93.7582523668384,94.4444645374739,2548139.99929568,0.0,1.0
2019-12-19,103.38,104.34,103.13,104.08,2134539,93.3429134214537,94.2097077422565,93.1171857337446,93.9749509470391,2364064.22010481,0.0,1.0
2019-12-20,103.37,104.49,103.19,104.09,3069986,93.3338843139453,94.3451443548819,93.1713603787948,93.9839800545474,3400099.06533575,0.0,1.0
2019-12-23,102.93,103.37,102.47,103.37,1333792,92.9366035835774,93.3338843139453,92.5212646381927,93.3338843139453,1477213.55489969,0.0,1.0
2019-12-24,102.95,103.25,102.53,103.06,326223,92.9546617985941,93.225535023845,92.5754392832429,93.0539819811861,361301.490427325,0.0,1.0
2019-12-26,103.48,103.51,102.88,103.16,1124337,93.4332044965373,93.4602918190624,92.8914580460355,93.1442730562697,1245236.03131167,0.0,1.0
2019-12-27,103.0,103.74,102.79,103.63,840275,92.9998073361359,93.6679612917547,92.8101960784603,93.5686411091627,930629.078479509,0.0,1.0
2019-12-30,102.64,103.45,102.49,103.39,961108,92.6747594658348,93.4061171740122,92.5393228532094,93.351942528962,1064455.15141981,0.0,1.0
2019-12-31,102.91,103.06,102.38,102.46,1472807,92.9185453685606,93.0539819811861,92.4400026706174,92.5122355306843,1631176.72332054,0.0,1.0
2020-01-02,103.61,103.62,102.3,103.41,1603049,93.550582894146,93.5596120016544,92.3677698105505,93.3700007439788,1775423.53827913,0.0,1.0
2020-01-03,102.0,102.52,101.32,101.98,1450089,92.0968965852996,92.5664101757345,91.482917274731,92.0788383702829,1606015.87549704,0.0,1.0
2020-01-06,101.08,101.13,100.06,100.88,1522480,91.2662186945303,91.3113642320721,90.3452497286773,91.085636544363,1686191.02008685,0.0,1.0
2020-01-07,100.08,100.7,99.83,100.2,1978433,90.363307943694,90.9231126092125,90.1375802559849,90.4716572337943,2191172.27053459,0.0,1.0
2020-01-08,101.14,101.55,100.27,100.51,2194646,91.3203933395804,91.6905867474233,90.5348609863529,90.7515595665536,2430634.47629495,0.0,1.0
2020-01-09,102.51,102.78,101.42,101.99,1825537,92.5573810682261,92.8011669709519,91.5732083498146,92.0878674777913,2021835.48961976,0.0,1.0
2020-01-10,101.55,102.62,101.16,102.45,1167898,91.6905867474233,92.6567012508181,91.3384515545972,92.503206423176,1293481.10975343,0.0,1.0
2020-01-13,101.91,102.05,101.3,101.69,1159926,92.0156346177244,92.1420421228414,91.4648590597142,91.8169942525404,1284651.88716125,0.0,1.0
2020-01-14,102.56,103.57,101.86,101.9,2251912,92.6025266057679,93.5144664641126,91.9704890801825,92.006605510216,2494058.24209568,0.0,1.0
2020-01-15,102.34,102.82,101.45,101.78,1745405,92.403886240584,92.8372834009854,91.6002956723397,91.8982562201157,1933086.96167746,0.0,1.0
2020-01-16,102.92,103.48,102.32,102.99,4126513,92.927574476069,93.4332044965373,92.3858280255672,92.9907782286275,4570233.54321349,0.0,1.0
2020-01-17,104.13,104.47,103.01,103.1,2679451,94.0200964845809,94.3270861398652,93.0088364436443,93.0900984112195,2967570.15853262,0.0,1.0
2020-01-21,102.19,103.74,102.19,103.3,3075941,92.2684496279585,93.6679612917547,92.2684496279585,93.2706805613868,3406694.40157965,0.0,1.0
2020-01-22,106.76,107.59,104.55,105.0,5725703,96.3947517592803,97.1441676824744,94.3993189999321,94.8056288378084,6341383.1264019,0.0,1.0
2020-01-23,106.03,106.55,105.2,106.42,2110357,95.7356269111698,96.2051405016047,94.9862109879757,96.0877621039959,2337281.94956744,0.0,1.0
2020-01-24,104.3,105.96,103.39,105.38,2528082,94.1735913122231,95.6724231586113,93.351942528962,95.1487349231262,2799924.57466976,0.0,1.0
2020-01-27,101.16,102.11,100.59,101.43,2447494,91.3384515545972,92.1962167678916,90.8237924266205,91.582237457323,2710671.01342314,0.0,1.0
2020-01-28,102.04,103.33,101.34,102.09,1990474,92.1330130153331,93.2977678839119,91.5009754897477,92.1781585528749,2204508.02934447,0.0,1.0
2020-01-29,101.2,102.83,101.13,102.36,1883903,91.3745679846306,92.8463125084937,91.3113642320721,92.4219444556007,2086477.53751424,0.0,1.0
2020-01-30,102.17,102.29,99.61,100.16,2176690,92.2503914129418,92.3587407030421,89.9389398908009,90.4355408037609,2410747.68240821,0.0,1.0
2020-01-31,99.8,101.69,99.21,101.28,2637298,90.1104929334598,91.8169942525404,89.5777755904664,91.4468008446975,2920884.48117087,0.0,1.0
2020-02-03,99.75,101.7,99.46,100.57,2113505,90.065347395918,91.8260233600488,89.8035032781755,90.8057342116037,2340768.45141392,0.0,1.0
2020-02-04,101.7,102.55,101.38,101.58,1556863,91.8260233600488,92.5934974982596,91.5370919197811,91.7176740699484,1724271.19575001,0.0,1.0
2020-02-05,104.74,104.84,103.1,103.1,2396416,94.570872042591,94.6611631176746,93.0900984112195,93.0900984112195,2654100.63816435,0.0,1.0
2020-02-06,103.52,106.0,103.42,105.53,1807705,93.4693209265708,95.7085395886447,93.3790298514871,95.2841715357517,2002086.02935087,0.0,1.0
2020-02-07,101.8,102.87,101.53,102.38,1640613,92.2774787354669,93.2473893665764,92.0327349313551,92.8032246850402,1809915.11351088,0.4,1.0
2020-02-10,101.95,101.95,100.9,101.29,1433986,92.413447515529,92.413447515529,91.4616660550944,91.8151848832558,1581965.35926694,0.0,1.0
2020-02-11,102.4,103.74,102.31,102.6,2132055,92.8213538557152,94.0360082909365,92.7397725876779,93.0026455624646,2352071.18762099,0.0,1.0
2020-02-12,102.8,103.62,102.48,103.23,1767898,93.1839372692141,93.9272332668868,92.893870538415,93.5737144387254,1950335.21576731,0.0,1.0
2020-02-13,102.78,102.99,102.03,102.65,2019537,93.1658080985391,93.356164390626,92.4859641982287,93.047968489152,2227941.95742349,0.0,1.0
2020-02-14,102.64,103.23,102.22,102.87,1271687,93.0389039038145,93.5737144387254,92.6581913196407,93.2473893665764,1402918.00744923,0.0,1.0
2020-02-18,103.03,103.28,101.81,102.13,2009906,93.392422731976,93.6190373654128,92.2865433208043,92.5766100516035,2217317.09192612,0.0,1.0
2020-02-19,104.14,104.36,102.84,103.39,2059616,94.3985917044354,94.5980125818597,93.220195610564,93.7187478041249,2272156.88674222,0.0,1.0
2020-02-20,103.54,104.61,101.25,101.25,2262928,93.854716584187,94.8246272152966,91.7789265419059,91.7789265419059,2496449.55147066,0.0,1.0
2020-02-21,101.15,102.81,100.72,102.51,2764413,91.6882806885312,93.1930018545516,91.2985035190199,92.9210642944274,3049685.00718082,0.0,1.0
2020-02-24,98.24,99.09,97.0,97.57,2522802,89.0504863553268,89.8209761090119,87.9264777734802,88.4431591377161,2783141.09920832,0.0,1.0
2020-02-25,92.78,98.54,92.18,98.52,4499588,84.1012227610669,89.3224239154509,83.5573476408186,89.304294744776,4963920.3918122,0.0,1.0
2020-02-26,92.82,95.25,92.78,94.27,2761723,84.1374811024168,86.3401753394226,84.1012227610669,85.4518459763503,3046717.41418031,0.0,1.0
2020-02-27,89.17,93.11,88.59,90.03,4273368,80.8289074542395,84.4003540772035,80.3031615046661,81.6084617932621,4714355.74921919,0.0,1.0
2020-02-28,88.26,88.3,84.62,85.84,6114270,80.0040301885295,80.0402885298794,76.7045211256897,77.8104005368613,6745228.57071482,0.0,1.0
2020-03-02,91.47,91.52,86.93,88.56,4111779,82.9137620818581,82.9590850085455,78.7984403386457,80.2759677486537,4536091.66544251,0.0,1.0
2020-03-03,86.42,92.55,85.31,90.9,4682438,78.3361464864346,83.8927372983051,77.3299775139752,82.3970807176222,5165639.49223714,0.0,1.0
2020-03-04,89.33,89.48,85.76,87.96,2888092,80.9739408196391,81.1099095997011,77.7378838541615,79.7320926284054,3186126.99034437,0.0,1.0
2020-03-05,85.08,87.05,83.9,86.01,3484597,77.1214920512134,78.9072153626954,76.0518709813917,77.9644984875983,3844187.98022121,0.0,1.0
2020-03-06,82.29,83.39,80.56,81.67,4154869,74.5924727420586,75.5895771291806,73.0242994786759,74.0304684511354,4583628.31317186,0.0,1.0
2020-03-09,73.07,77.14,71.06,75.17,4878763,66.2349250609093,69.9242112932605,64.4129434080774,68.1384879817784,5382224.13752522,0.0,1.0
2020-03-10,78.35,78.35,73.62,76.52,6218145,71.0210261190946,71.0210261190946,66.7334772544702,69.3622070023372,6859822.89150585,0.0,1.0
2020-03-11,71.42,76.37,70.59,75.96,5369845,64.7392684802264,69.2262382222751,63.9869078972162,68.8545902234387,5923983.06164269,0.0,1.0
2020-03-12,63.63,68.32,61.08,65.96,7037164,57.6779565023355,61.92924702561,55.3664872412801,59.7900048859665,7763360.08544042,0.0,1.0
2020-03-13,72.84,72.99,66.29,69.0,5656612,66.0264395981474,66.1624083782095,60.0891362021031,62.5456388285581,6240342.81702448,0.0,1.0
2020-03-16,55.45,64.15,55.44,61.01,6546424,50.2631256962833,58.1493149398841,50.2540611109458,55.3030351439178,7221978.45381593,0.0,1.0
2020-03-17,53.92,57.15,51.31,56.44,10474216,48.87624413965,51.8041052036535,46.5103873665698,51.160519644693,11555096.6867735,0.0,1.0
2020-03-18,44.3,50.34,38.0,49.69,12148322,40.1561130450018,45.631122588835,34.4454242823943,45.0419245418993,13401961.0911267,0.0,1.0
2020-03-19,46.26,47.83,39.78,43.08,9057820,41.9327717711463,43.3559116691295,36.0589204724644,39.0502336338302,9992536.51742434,0.0,1.0
2020-03-20,45.01,48.3,43.59,48.0,8036140,40.7996986039623,43.7819471799907,39.5125274860413,43.5100096198665,8865424.83833134,0.0,1.0
2020-03-23,42.87,44.94,42.03,43.39,6718990,38.8598773417433,40.7362465066,38.0984521733956,39.3312357792918,7412352.30278465,0.0,1.0
2020-03-24,50.91,51.34,46.01,46.46,5552285,46.1478039530709,46.5375811225822,41.7061571377095,42.1140634778958,6125249.85235381,0.0,1.0
2020-03-25,52.34,55.0,50.05,52.61,5469019,47.4440396563294,49.855219356097,45.3682496140483,47.6887834604412,6033391.2654466,0.0,1.0
2020-03-26,57.87,61.4,54.46,55.57,6025804,52.4567553479515,55.6565539720792,49.3657317478735,50.3719007203329,6647633.37280291,0.0,1.0
2020-03-27,55.3,57.08,52.69,54.62,4392095,50.1271569162212,51.7406531062912,47.761300143141,49.5107651132731,4845334.71359519,0.0,1.0
2020-03-30,53.87,54.99,52.32,54.59,3843508,48.8309212129627,49.8461547707596,47.4259104856545,49.4835713572607,4240136.59412668,0.0,1.0
2020-03-31,50.42,53.77,50.0,52.97,5283354,45.7036392715348,48.740275359588,45.3229266873609,48.0151085325902,5828566.67271815,0.0,1.0
2020-04-01,44.68,46.63,44.0,46.43,7347555,40.5005672878257,42.2681614286328,39.8841754848776,42.0868697218834,8105781.70589433,0.0,1.0
2020-04-02,43.93,45.86,43.08,43.75,5457872,39.8207233875153,41.5701883576475,39.0502336338302,39.6575608514408,6021093.95720248,0.0,1.0
2020-04-03,42.27,43.89,39.9,43.78,6420392,38.3160022214949,39.7844650461654,36.167695496514,39.6847546074532,7082940.65417276,0.0,1.0
2020-04-06,49.42,50.17,45.79,46.28,5840862,44.7971807377875,45.477024638098,41.5067362602851,41.9509009418213,6443606.389643,0.0,1.0
2020-04-07,52.91,58.37,52.75,54.69,6080395,47.9607210205653,52.9099846148252,47.8156876551658,49.5742172106354,6707857.85960246,0.0,1.0
2020-04-08,56.72,57.08,53.63,54.41,5218140,51.4143280341422,51.7406531062912,48.6133711648633,49.3204088211862,5756622.95155265,0.0,1.0
2020-04-09,60.11,62.98,59.22,60.76,7632752,54.4872224635453,57.0887584553998,53.6804743685103,55.076420510481,8420409.44603046,0.0,1.0
2020-04-13,56.5,60.05,55.68,60.0,4652583,51.2149071567179,54.4328349515205,50.4716111590451,54.3875120248331,5132703.62270917,0.0,1.0
2020-04-14,55.34,58.65,54.25,58.0,4793285,50.1634152575711,53.1637930042744,49.1753754557866,52.5745949573387,5287925.28455216,0.0,1.0
2020-04-15,52.6,52.85,49.77,51.51,6017830,47.6797188751037,47.9063335085405,45.1144412245991,46.6916790733192,6638836.50046608,0.0,1.0
2020-04-16,50.01,52.34,49.41,52.34,4906232,45.3319912726984,47.4440396563294,44.7881161524501,47.4440396563294,5412527.78515756,0.0,1.0
2020-04-17,54.63,55.16,52.8,52.97,5264174,49.5198296986106,50.0002527214966,47.8610105818532,48.0151085325902,5807407.40366619,0.0,1.0
2020-04-20,53.87,55.51,51.44,52.38,3986446,48.8309212129627,50.3175132083081,46.6282269759569,47.4802979976793,4397824.99870169,0.0,1.0
2020-04-21,51.16,53.43,50.84,51.39,5188540,46.3744185865077,48.4320794581139,46.0843518557086,46.5829040492696,5723968.39660281,0.0,1.0
2020-04-22,51.52,53.43,51.01,53.16,4830687,46.7007436586567,48.4320794581139,46.2384498064456,48.1873356540021,5329186.96239791,0.0,1.0
2020-04-23,52.61,53.55,51.5,51.5,5257152,47.6887834604412,48.5408544821636,46.6826144879818,46.6826144879818,5799660.772421,0.0,1.0
2020-04-24,56.15,57.28,54.01,54.78,9179591,50.8976466699063,51.9219448130407,48.9578254076873,49.6557984786726,10126873.6056269,0.0,1.0
2020-04-27,59.19,59.46,56.88,56.88,6070229,53.6532806124979,53.8980244166096,51.5593613995418,51.5593613995418,6696642.78508826,0.0,1.0
2020-04-28,63.75,64.92,62.16,62.89,7829273,57.7867315263852,58.8472880108694,56.3454624577271,57.0071771873626,8637210.31742564,0.0,1.0
2020-04-29,69.75,71.47,67.04,69.62,13345423,63.2254827288685,64.7845914069137,60.7689801024136,63.1076431194814,14722596.2392689,0.0,1.0
2020-04-30,64.76,68.27,64.71,67.16,8419346,58.7022546454699,61.8839240989226,58.6569317187825,60.8777551264632,9288175.56076743,0.0,1.0
2020-05-01,61.58,62.17,60.16,62.17,6249089,55.8197165081537,56.3545270430646,54.5325453902327,56.3545270430646,6893960.13976153,0.0,1.0
2020-05-04,61.59,62.38,58.27,59.5,8372144,55.8287810934912,56.5448833351515,52.8193387614504,53.9342827579595,9236102.57756668,0.0,1.0
2020-05-05,60.96,64.93,60.57,64.38,8939731,55.2577122172305,58.8563525962069,54.904193389069,58.3578004026459,9862261.39109082,0.0,1.0
2020-05-06,58.49,61.88,58.3,61.52,4267712,53.0187596388748,56.0916540682779,52.8465325174628,55.7653289961289,4708116.08155716,0.0,1.0
2020-05-07,60.82,62.53,59.6,59.6,4214770,55.1308080225058,56.6808521152136,54.0249286113342,54.0249286113342,4649710.76236275,0.0,1.0
2020-05-08,62.2,62.47,61.1,61.92,3004547,56.7443042125759,56.9906219318266,55.7407875785914,56.4888636148344,3293419.94748756,0.4,1.0
2020-05-11,59.5,61.01,58.53,61.01,4423032,54.2811270200686,55.6586816721745,53.3962078064641,55.6586816721745,4848285.55425354,0.0,1.0
2020-05-12,58.1,61.22,58.03,60.0,5471488,53.0039240313611,55.8502621204806,52.9400638819257,54.737270944607,5997545.62722395,0.0,1.0
2020-05-13,53.97,57.39,53.63,57.02,5641953,49.236175214674,52.3561996585166,48.9259973459879,52.0186531543582,6184400.02868562,0.0,1.0
2020-05-14,59.16,59.16,51.91,52.6,8391189,53.9709491513825,53.9709491513825,47.3568622455758,47.9863408614388,9197962.03412301,0.0,1.0
2020-05-15,58.03,59.45,57.25,58.13,3359612,52.9400638819257,54.2355126276147,52.2284793596458,53.0312926668334,3682622.76363744,0.0,1.0
2020-05-18,63.4,63.98,61.52,62.41,4731445,57.839049631468,58.3681765839326,56.1239484752037,56.935884660882,5186351.00181169,0.0,1.0
2020-05-19,60.25,63.01,60.17,62.52,4656513,54.9653429068762,57.4832573703281,54.89235987895,57.0362363242805,5104214.6453143,0.0,1.0
2020-05-20,61.48,62.85,60.91,61.75,4952174,56.0874569612406,57.3372913144758,55.5674528872668,56.3337746804913,5428302.04853819,0.0,1.0
2020-05-21,60.92,62.04,60.34,61.39,2788188,55.5765757657576,56.5983381567236,55.0474488132931,56.0053510548237,3056259.05553997,0.0,1.0
2020-05-22,60.21,61.36,59.62,60.82,3643899,54.9288513929131,55.9779824193514,54.3906015619578,55.4853469808499,3994242.61069305,0.0,1.0
2020-05-26,65.8,66.75,64.03,64.25,5171868,60.0285404692523,60.8952139258752,58.4137909763864,58.6144943031833,5669118.58492232,0.0,1.0
2020-05-27,70.88,71.37,67.82,70.27,5950371,64.6629627425624,65.10998378861,61.8713619243874,64.1064671546255,6522470.95697006,0.0,1.0
2020-05-28,68.54,72.04,67.88,71.92,6158802,62.5282091757227,65.7212166474914,61.926099195332,65.6117421056022,6750941.60930959,0.0,1.0
2020-05-29,68.04,69.0,65.82,67.0,9175668,62.0720652511843,62.947861586298,60.0467862262338,61.1232858881444,10057864.9702346,0.0,1.0
2020-06-01,68.99,70.28,67.88,68.59,4603990,62.9387387078072,64.1155900331163,61.926099195332,62.5738235681765,5046641.8079109,0.0,1.0
2020-06-02,70.9,72.48,69.34,70.21,5558211,64.6812084995439,66.1226233010852,63.2580394549841,64.0517298836809,6092606.63246233,0.0,1.0
2020-06-03,74.34,75.17,72.36,72.97,5696088,67.819478700368,68.5766776151018,66.013148759196,66.5696443471328,6243739.85224546,0.0,1.0
2020-06-04,77.15,77.16,72.72,73.97,4367247,70.3830075562738,70.3921304347646,66.3415723848636,67.4819321962096,4787137.09101745,0.0,1.0
2020-06-05,79.02,85.22,78.3,84.87,7546808,72.0889858340474,77.7451704983234,71.4321385827121,77.4258697511465,8272397.80474684,0.0,1.0
2020-06-08,80.0,82.15,78.94,81.23,7021568,72.9830279261426,74.9444468016577,72.0160028061212,74.1051419805071,7696658.46926021,0.0,1.0
2020-06-09,78.47,79.34,76.45,77.01,3869515,71.5872275170551,72.3809179457519,69.74440606192,70.255287257403,4241550.51929703,0.0,1.0
2020-06-10,71.8,78.38,71.8,77.83,7764333,65.502267563713,71.5051216106382,65.502267563713,71.003363293646,8510836.80206565,0.0,1.0
2020-06-11,66.12,70.16,66.02,66.71,6427560,60.3204725809569,64.0061154912271,60.2292437960492,60.8587224119122,7045539.41664855,0.0,1.0
2020-06-12,70.63,70.7,67.08,70.26,5170056,64.4348907802932,64.4987509297285,61.1962689160706,64.0973442761348,5667132.36971422,0.0,1.0
2020-06-15,71.17,72.2,66.15,66.5,4043248,64.9275262187946,65.8671827033437,60.3478412164292,60.667141963606,4431987.12346294,0.0,1.0
2020-06-16,73.6,75.36,70.42,75.08,5360122,67.1443856920512,68.7500123064263,64.243310331987,68.4945717086848,5875472.31438448,0.0,1.0
2020-06-17,71.47,73.95,71.22,73.58,2950839,65.2012125735177,67.4636864392281,64.9731406112485,67.1261399350697,3234548.17795303,0.0,1.0
2020-06-18,69.98,71.67,69.42,70.47,3581843,63.8419036783933,65.383670143333,63.3310224829103,64.2889247244409,3926220.22054196,0.0,1.0
2020-06-19,68.07,71.68,67.31,71.68,6014240,62.0994338866566,65.3927930218238,61.4060951213582,65.3927930218238,6592480.65847451,0.0,1.0
2020-06-22,68.3,70.15,67.9,68.58,3797054,62.3092600919443,63.9969926127363,61.9443449523135,62.5647006896858,4162122.73773299,0.0,1.0
2020-06-23,69.57,70.19,68.83,69.57,2365007,63.4678656602718,64.0334841266994,62.792772651955,63.4678656602718,2592391.2089735,0.0,1.0
2020-06-24,65.46,68.44,64.99,68.44,3728258,59.7183626005662,62.436980390815,59.2895873115001,62.436980390815,4086712.32854074,0.0,1.0
2020-06-25,67.04,67.39,64.04,64.86,4254726,61.1597774021075,61.4790781492844,58.4229138548772,59.1709898911201,4663797.73040461,0.0,1.0
2020-06-26,61.16,65.54,60.84,65.54,8712551,55.795524849536,59.7913456284923,55.5035927378315,59.7913456284923,9550221.46663132,0.0,1.0
2020-06-29,62.38,62.98,60.76,61.84,3461848,56.9085160254097,57.4558887348558,55.4306097099053,56.4158805869082,3794688.27026834,0.0,1.0
2020-06-30,62.59,63.37,61.65,62.08,4061364,57.1000964737158,57.8116809959957,56.2425458955837,56.6348296706867,4451844.89096289,0.0,1.0
2020-07-01,60.7,64.25,60.17,62.85,3403828,55.3758724389607,58.6144943031833,54.89235987895,57.3372913144758,3731089.92237988,0.0,1.0
2020-07-02,61.15,63.25,60.72,62.27,3376208,55.7864019710453,57.7022064541065,55.3941181959422,56.8081643620113,3700814.39034473,0.0,1.0
2020-07-06,62.65,63.54,61.59,63.08,2644032,57.1548337446604,57.9667699303388,56.1878086246391,57.5471175197635,2898243.13967977,0.0,1.0
2020-07-07,59.91,61.91,59.74,61.91,3035978,54.65516503819,56.4797407363436,54.500076103847,56.4797407363436,3327872.88910222,0.0,1.0
2020-07-08,61.39,61.46,59.2,59.76,3087662,56.0053510548237,56.0692112042591,54.0074406653455,54.5183218608285,3384526.06063388,0.0,1.0
2020-07-09,58.35,61.2,57.3,60.99,4074928,53.2319959936303,55.8320163634991,52.2740937520996,55.640435915193,4466713.00524691,0.0,1.0
2020-07-10,60.8,60.84,57.87,58.18,3137142,55.4671012238684,55.5035927378315,52.7940978260734,53.0769070592872,3438763.32801618,0.0,1.0
2020-07-13,61.56,63.11,59.76,61.58,3808538,56.1604399891667,57.5744861552358,54.5183218608285,56.1786857461483,4174710.86987969,0.0,1.0
2020-07-14,60.68,61.96,60.06,61.17,4071271,55.3576266819792,56.5253551287975,54.7920082155516,55.8046477280268,4462704.40203719,0.0,1.0
2020-07-15,63.68,63.81,61.58,62.41,3184140,58.0944902292095,58.2130876495895,56.1786857461483,56.935884660882,3490279.9628673,0.0,1.0
2020-07-16,63.36,64.54,62.41,62.76,2957817,57.802558117505,58.8790577794156,56.935884660882,57.2551854080589,3242197.07956568,0.0,1.0
2020-07-17,61.99,63.39,61.66,63.36,2485448,56.5527237642698,57.8299267529773,56.2516687740744,57.802558117505,2724412.04003235,0.0,1.0
2020-07-20,60.84,61.99,60.47,61.42,3063166,55.5035927378315,56.5527237642698,55.1660462336731,56.032719690296,3357674.88638576,0.0,1.0
2020-07-21,62.87,63.06,61.2,61.51,4415756,57.3555370714573,57.5288717627819,55.8320163634991,56.1148255967129,4840310.00135391,0.0,1.0
2020-07-22,64.05,64.96,60.3,60.49,10854667,58.4320367333679,59.2622186760278,55.01095729933,55.1842919906546,11898291.7628298,0.0,1.0
2020-07-23,65.4,66.04,63.355,63.65,4594607,59.6636253296216,60.2474895530307,57.7979966782596,58.0671215937372,5036356.67695196,0.0,1.0
2020-07-24,65.06,65.78,64.72,65.41,2194849,59.3534474609355,60.0102947122708,59.0432695922494,59.6727482081124,2405873.32410614,0.0,1.0
2020-07-27,65.74,65.98,63.06,64.48,3736607,59.9738031983077,60.1927522820861,57.5288717627819,58.824320508471,4095864.04530256,0.0,1.0
2020-07-28,64.1,65.805,63.96,65.02,3132299,58.4776511258218,60.0331019084977,58.349930826951,59.3169559469724,3433454.69653007,0.0,1.0
2020-07-29,66.38,66.41,63.64,64.12,1800780,60.5576674217168,60.5850360571891,58.0579987152465,58.4958968828033,1973916.45830026,0.0,1.0
2020-07-30,64.84,65.21,63.44,64.52,1915867,59.1527441341386,59.490290638297,57.8755411454311,58.860812022434,2100068.52764598,0.0,1.0
2020-07-31,63.8,64.79,62.745,64.79,1992527,58.2039647710987,59.1071297416848,57.2415010903227,59.1071297416848,2184099.02314976,0.0,1.0
2020-08-03,63.49,64.51,63.2,63.93,1792499,57.9211555378849,58.8516891439433,57.6565920616527,58.3225621914787,1964839.279416,0.0,1.0
2020-08-04,63.24,63.74,62.65,63.2,1828693,57.6930835756157,58.1492275001541,57.1548337446604,57.6565920616527,2004513.16089609,0.0,1.0
2020-08-05,64.67,64.88,63.445,63.98,2172855,58.9976551997955,59.1892356481017,57.8801025846765,58.3681765839326,2381764.70529437,0.0,1.0
2020-08-06,63.55,65.31,63.31,64.01,2880812,57.9758928088295,59.5815194232047,57.7569437250511,58.3955452194049,3157788.41394778,0.0,1.0
2020-08-07,65.75,66.04,62.26,62.92,3832733,60.0741548617061,60.339120715849,56.8854278584004,57.4884535954152,4194852.10120929,0.1,1.0
2020-08-10,67.41,67.94,66.0,66.1,2711173,61.5908559578344,62.0751038981645,60.3025737014845,60.3939412373958,2967326.38453862,0.0,1.0
2020-08-11,69.63,71.88,69.37,69.59,3146373,63.6192152550661,65.6749848130713,63.3816596616967,63.5826682407016,3443644.36297498,0.0,1.0
2020-08-12,68.15,71.9,67.02,71.0,2595563,62.2669757235783,65.6932583202536,61.2345225677802,64.8709504970515,2840793.47670998,0.0,1.0
2020-08-13,67.64,68.58,66.8,67.24,2965283,61.8010012904305,62.6598561279971,61.0335139887752,61.4355311467851,3245444.86225108,0.0,1.0
2020-08-14,69.47,69.96,66.36,67.18,2956946,63.473027197608,63.9207281235735,60.6314968307653,61.3807106252383,3236320.17708053,0.0,1.0
2020-08-17,66.79,69.44,66.77,69.28,2910400,61.0243772351841,63.4456169368346,61.0061037280018,63.2994288793764,3185376.48079308,0.0,1.0
2020-08-18,65.47,67.14,65.32,67.14,2732197,59.8183257611544,61.3441636108738,59.6812744572874,61.3441636108738,2990336.74570279,0.0,1.0
2020-08-19,65.7,66.87,65.06,65.59,2495829,60.0284710937505,61.0974712639131,59.4437188639179,59.927966804248,2731636.54366455,0.0,1.0
2020-08-20,64.27,64.82,63.81,64.53,2544798,58.7219153302183,59.2244367777307,58.3016246650261,58.9594709235878,2785232.16656448,0.0,1.0
2020-08-21,63.8,64.8132,63.39,64.29,1609842,58.292487911435,59.2182237852887,57.9178810141985,58.7401888374006,1761940.9169162,0.0,1.0
2020-08-24,67.36,67.44,63.925,64.19,2615584,61.5451721898787,61.6182662186078,58.4066973313242,58.6488213014892,2862706.07378322,0.0,1.0
2020-08-25,66.91,69.06,66.37,68.35,1966586,61.1340182782777,63.0984203003715,60.6406335843565,62.449710795401,2152390.32155612,0.0,1.0
2020-08-26,66.28,67.12,65.74,66.91,1792038,60.5584028020362,61.3258901036915,60.065018108115,61.1340182782777,1961350.91323786,0.0,1.0
2020-08-27,69.61,69.95,66.14,66.19,3898204,63.6009417478839,63.9115913699824,60.4304882517604,60.476172019716,4266508.84377869,0.0,1.0
2020-08-28,71.13,71.21,69.5225,70.05,3582824,64.9897282937362,65.0628223224653,63.5209951539614,64.0029589058938,3921331.5367032,0.0,1.0
2020-08-31,69.03,71.13,68.95,70.98,3043971,63.0710100395981,64.9897282937362,62.997916010869,64.8526769898692,3331567.35555806,0.0,1.0
2020-09-01,68.58,69.45,67.495,67.92,1524119,62.6598561279971,63.4547536904257,61.668518363359,62.0568303909822,1668118.75224363,0.0,1.0
2020-09-02,69.37,69.75,68.16,68.4,1470337,63.3816596616967,63.7288562981597,62.2761124771694,62.4953945633567,1609255.39398016,0.0,1.0
2020-09-03,69.92,71.88,69.05,70.0,2313937,63.884181109209,65.6749848130713,63.0892835467804,63.9572751379381,2532559.26946018,0.0,1.0
2020-09-04,73.99,74.48,71.44,72.35,5011664,67.6028398208006,68.0505407467661,65.2729676550614,66.1044122318546,5485169.26719261,0.0,1.0
2020-09-08,70.36,72.53,70.31,72.36,3374045,64.2861982672189,66.268873796495,64.2405144992632,66.1135489854457,3692826.96128968,0.0,1.0
2020-09-09,70.57,71.3,69.79,71.3,2574721,64.4780700926327,65.1450531047855,63.7654033125243,65.1450531047855,2817982.31102393,0.0,1.0
2020-09-10,69.42,72.55,69.29,71.2,2626574,63.4273434296523,66.2871473036773,63.3085656329676,65.0536855688742,2874734.41611552,0.0,1.0
2020-09-11,71.05,71.25,68.97,69.51,2212653,64.9166342650072,65.0993693368298,63.0161895180513,63.5095742119725,2421705.89140883,0.0,1.0
2020-09-14,74.64,75.085,71.72,71.88,3557421,68.1967288042243,68.6033143390297,65.5287967556131,65.6749848130713,3893528.44477714,0.0,1.0
2020-09-15,73.3,74.74,72.675,74.43,2671947,66.9724038230123,68.2880963401356,66.4013567235664,68.0048569788105,2924394.28660171,0.0,1.0
2020-09-16,76.17,76.86,72.21,73.45,3694685,69.5946521036678,70.225088101456,65.9764976815787,67.1094551268793,4043761.23657881,0.0,1.0
2020-09-17,75.98,77.5,74.38,74.76,3189810,69.4210537854362,70.8098403312886,67.9591732108548,68.3063698473179,3491185.31892475,0.0,1.0
2020-09-18,75.79,76.84,75.01,75.76,3047915,69.2474554672047,70.2068145942738,68.5347886870962,69.2200452064313,3335883.98723764,0.0,1.0
2020-09-21,71.65,73.46,70.84,72.87,3954421,65.4648394804752,67.1185918804704,64.7247624395933,66.5795234185936,4328037.26242243,0.0,1.0
2020-09-22,69.96,72.26,68.55,71.29,3187801,63.9207281235735,66.0221814495344,62.6324458672237,65.1359163511944,3488986.50730094,0.0,1.0
2020-09-23,68.13,71.29,68.0,70.25,4409001,62.248702216396,65.1359163511944,62.1299244197113,64.1856939777164,4825566.27583603,0.0,1.0
2020-09-24,68.1,69.37,66.4602,68.14,3324212,62.2212919556226,63.3816596616967,60.7230471017485,62.2578389699872,3638285.70710903,0.0,1.0
2020-09-25,69.36,69.83,67.0807,67.22,1991290,63.3725229081055,63.8019503268888,61.2899826620783,61.4172576396028,2179428.37150854,0.0,1.0
2020-09-28,71.33,72.38,69.97,71.15,1714313,65.1724633655589,66.131822492628,63.9298648771647,65.0080018009185,1876282.40479585,0.0,1.0
2020-09-29,70.45,71.64,69.75,71.19,2150643,64.3684290495391,65.4557027268841,63.7288562981597,65.044548815283,2353837.14636554,0.0,1.0
2020-09-30,71.86,73.54,70.73,70.99,2757623,65.656711305889,67.1916859091995,64.6242581500909,64.8618137434604,3018165.01068377,0.0,1.0
2020-10-01,72.93,75.31,71.31,72.98,2798028,66.6343439401404,68.8088912948303,65.1541898583767,66.680027708096,3062387.50130583,0.0,1.0
2020-10-02,74.94,75.68,71.03,71.53,2693846,68.4708314119583,69.1469511777022,64.8983607578249,65.3551984373816,2948362.31833374,0.0,1.0
2020-10-05,78.04,78.21,75.69,76.26,3037151,71.3032250252098,71.4585498362591,69.1560879312933,69.676882885988,3324102.99753202,0.0,1.0
2020-10-06,75.63,79.98,75.23,79.0,2874474,69.1012674097465,73.0757552218898,68.7357972661012,72.1803533699587,3146056.16899781,0.0,1.0
2020-10-07,78.24,78.79,76.87,76.87,2748166,71.4859600970325,71.9884815445449,70.2342248550472,70.2342248550472,3007814.50718637,0.0,1.0
2020-10-08,80.28,80.39,77.56,78.59,2039533,73.3498578296239,73.4503621191263,70.8646608528354,71.8057464727222,2232229.40145731,0.0,1.0
2020-10-09,79.88,81.67,79.21,81.25,1733684,72.9843876859785,74.6198665787915,72.3722251953725,74.2361229279639,1897483.58944725,0.0,1.0
2020-10-12,80.41,81.07,79.31,79.81,2056323,73.4686356263086,74.0716613633234,72.4635927312839,72.9204304108406,2250605.73155369,0.0,1.0
2020-10-13,79.54,80.67,78.87,79.38,1978091,72.67373806388,73.7061912196781,72.061575573274,72.5275500064218,2164982.32142264,0.0,1.0
2020-10-14,78.66,80.22,78.56,79.69,1589777,71.8697037478601,73.2950373080771,71.7783362119488,72.8107893677469,1739980.1626944,0.0,1.0
2020-10-15,78.55,78.7,76.83,77.58,2878789,71.7691994583577,71.9062507622247,70.1976778406826,70.8829343600177,3150778.85299815,0.0,1.0
2020-10-16,79.22,79.88,78.51,79.16,3590349,72.3813619489636,72.9843876859785,71.7326524439931,72.3265414274168,3929567.50358678,0.0,1.0
2020-10-19,77.12,79.89,77.09,79.77,2048499,70.4626436948255,72.9935244395696,70.4352334340521,72.883883396476,2242042.51495607,0.0,1.0
2020-10-20,77.27,79.09,77.15,77.9,2515667,70.5996949986925,72.2625841522789,70.4900539555989,71.175310474934,2753348.85077903,0.0,1.0
2020-10-21,73.72,77.2,73.67,76.91,5700788,67.3561474738399,70.5357377235546,67.3104637058843,70.2707718694117,6239402.14994071,0.0,1.0
2020-10-22,76.75,77.47,74.57,74.71,10451145,70.1245838119536,70.7824300705152,68.1327715290863,68.2606860793622,11438575.9621901,0.0,1.0
2020-10-23,77.99,81.0,76.82,80.48,7613979,71.2575412572542,74.0077040881855,70.1885410870915,73.5325929014465,8333352.6772445,0.0,1.0
2020-10-26,74.95,76.765,74.19,76.63,5111875,68.4799681655494,70.1382889423403,67.7855748926232,70.0149427688599,5594848.26750761,0.0,1.0
2020-10-27,74.06,74.99,73.69,74.77,3023874,67.6667970959385,68.516515179914,67.3287372130665,68.315506600909,3309571.5779555,0.0,1.0
2020-10-28,72.07,73.6,71.518,71.79,3696992,65.8485831313028,67.2465064307463,65.3442343330722,65.5927540307511,4046286.20343601,0.0,1.0
2020-10-29,73.12,73.62,70.78,71.48,2551907,66.8079422583719,67.2647799379286,64.6699419180465,65.3095146694259,2793012.82949809,0.0,1.0
2020-10-30,73.08,73.2,71.27,72.64,2102045,66.7713952440074,66.881036287101,65.1176428440121,66.3693780859975,2300647.57578638,0.0,1.0
2020-11-02,75.68,76.22,74.0101,74.65,2602302,69.1469511777022,69.6403358716234,67.6212046955187,68.2058655578154,2848169.18180346,0.0,1.0
2020-11-03,77.57,78.8299,76.83,77.28,2655795,70.8737976064265,72.0249371913735,70.1976778406826,70.6088317522836,2906716.23515938,0.0,1.0
2020-11-04,75.55,77.79,73.05,75.99,3189328,69.0281733810175,71.0748061854315,66.743984983234,69.4301905390274,3490657.77925193,0.0,1.0
2020-11-05,78.7,79.21,76.2,76.45,2294031,71.9062507622247,72.3722251953725,69.6220623644412,69.8504812042195,2510772.53766157,0.0,1.0
2020-11-06,77.77,79.79,77.115,79.07,2559591,71.1479002141605,72.9958976223206,70.5486733318116,72.3372054768378,2797825.25514901,0.1,1.0
2020-11-09,86.95,90.3,84.78,84.78,5669176,79.546225069066,82.610973245965,77.561000130597,77.561000130597,6196835.27121506,0.0,1.0
2020-11-10,86.68,88.61,85.77,87.26,2639096,79.2992155145099,81.0648764044846,78.4667018306358,79.8298286317044,2884730.19305144,0.0,1.0
2020-11-11,84.67,87.46,83.72,87.09,2709237,77.4603666083705,80.0127986721162,76.591258916414,79.6743040973543,2961399.57547285,0.0,1.0
2020-11-12,83.58,84.58,82.53,83.27,2129929,76.4631798881257,77.3780300901851,75.5025871759633,76.1795763254873,2328172.41030863,0.0,1.0
2020-11-13,86.7,87.27,84.38,84.38,2280139,79.3175125185511,79.838977133725,77.1950600497733,77.1950600497733,2492363.22500361,0.0,1.0
2020-11-16,88.61,90.61,87.62,89.99,2065247,81.0648764044846,82.8945768086034,80.1591747044458,82.3273696833266,2257470.12500072,0.0,1.0
2020-11-17,87.76,88.61,85.49,87.1,1829317,80.2872537327341,81.0648764044846,78.2105437740592,79.6834525993749,1999580.91049446,0.0,1.0
2020-11-18,85.61,89.385,85.54,88.23,2681268,78.3203257983063,81.7738853110806,78.2562862841622,80.717233327702,2930827.35727031,0.0,1.0
2020-11-19,84.99,85.38,83.67,84.74,4613373,77.7531186730295,78.1099102518327,76.5455164063111,77.5244061225146,5042763.27382873,0.0,1.0
2020-11-20,83.58,85.07,83.03,84.43,3454329,76.4631798881257,77.8263066891943,75.9600122769931,77.2408025598762,3775841.1073463,0.0,1.0
2020-11-23,87.28,87.76,84.68,85.16,2224864,79.8481256357456,80.2872537327341,77.4695151103911,77.9086432073796,2431943.49740714,0.0,1.0
2020-11-24,91.36,92.08,88.76,89.54,3218031,83.580714460148,84.2394066056307,81.2021039347935,81.9156870923998,3517549.64119362,0.0,1.0
2020-11-25,89.9,90.25,87.66,90.03,3295401,82.2450331651412,82.565230735862,80.1957687125281,82.3639636914089,3602120.86370178,0.0,1.0
2020-11-27,87.76,89.58,87.58,89.18,2139497,80.2872537327341,81.9522811004822,80.1225806963634,81.5863410196584,2338630.95311538,0.0,1.0
2020-11-30,85.64,89.9499,85.16,89.66,4422540,78.3477713043681,82.290684190224,77.9086432073796,82.025469116647,4834168.46828525,0.0,1.0
2020-12-01,89.7,90.87,87.82,88.0,2748830,82.0620631247293,83.1324378611389,80.3421447448576,80.5068177812283,3004677.69894145,0.0,1.0
2020-12-02,91.39,91.92,88.22,88.4,2853147,83.6081599662097,84.0930305733012,80.7080848256814,80.8727578620521,3118704.01687326,0.0,1.0
2020-12-03,91.28,92.28,90.48,91.3,2123360,83.5075264439832,84.4223766460426,82.7756462823357,83.5258234480244,2320991.99980513,0.0,1.0
2020-12-04,92.24,93.15,90.87,92.03,2187806,84.3857826379602,85.2182963218343,83.1324378611389,84.1936640955278,2391436.31938327,0.0,1.0
2020-12-07,92.97,93.2,91.01,93.0,2758666,85.0536232854636,85.2640388319373,83.2605168894272,85.0810687915254,3015429.185882,0.0,1.0
2020-12-08,92.64,93.22,91.36,91.4,2889348,84.751722718784,85.2823358359785,83.580714460148,83.6173084682303,3158274.42951404,0.0,1.0
2020-12-09,94.92,95.36,92.76,92.93,4599875,86.8375811794795,87.2401152683856,84.8615047430311,85.0170292773813,5028008.94577632,0.0,1.0
2020-12-10,94.67,95.2947,92.1,93.33,2939954,86.6088686289646,87.1803755501911,84.2577036096719,85.382969358205,3213590.58934664,0.0,1.0
2020-12-11,92.17,93.3402,91.07,92.87,3041969,84.3217431238161,85.392300830266,83.3154079015507,84.9621382652577,3325100.6483381,0.0,1.0
2020-12-14,90.42,93.95,90.26,93.46,3837868,82.7207552702121,85.9501764834818,82.5743792378826,85.5018998844727,4195078.0481445,0.0,1.0
2020-12-15,92.68,92.69,89.72,91.66,2249607,84.7883167268664,84.797465228887,82.0803601287705,83.8551695207658,2458989.45525281,0.0,1.0
2020-12-16,93.59,94.03,91.72,93.21,2234040,85.6208304107405,86.0233644996466,83.9100605328893,85.2731873339579,2441973.55476445,0.0,1.0
2020-12-17,94.08,94.32,93.05,93.87,1822460,86.0691070097496,86.2886710582438,85.1268113016284,85.8769884673171,1992085.69435463,0.0,1.0
2020-12-18,91.57,93.96,91.05,93.96,4342599,83.7728330025804,85.9593249855024,83.2971108975095,85.9593249855024,4746786.94962783,0.0,1.0
2020-12-21,95.29,96.62,92.21,93.6,4811543,87.1760757542415,88.3928265229805,84.3583371318985,85.629978912761,5259377.97157258,0.0,1.0
2020-12-22,94.99,96.14,94.97,95.44,2970421,86.9016206936236,87.953698425992,86.8833236895824,87.3133032845504,3246893.30921424,0.0,1.0
2020-12-23,96.82,97.83,95.75,95.98,1769372,88.5757965633923,89.4997952674724,87.5969068471888,87.8073223936625,1934056.522059,0.0,1.0
2020-12-24,97.3,97.42,95.79,96.99,960160,89.0149246603809,89.124706684628,87.6335008552712,88.7313210977425,1049527.01309853,0.0,1.0
2020-12-28,97.55,99.12,97.44,97.82,2092777,89.2436372108957,90.679952028129,89.1430036886692,89.4906467654518,2287562.4832229,0.0,1.0
2020-12-29,96.18,97.765,95.465,97.56,1902724,87.9902924340743,89.4403300043385,87.3361745396019,89.2527857129163,2079820.27627779,0.0,1.0
2020-12-30,97.88,97.98,95.97,96.5,1405198,89.5455377775753,89.6370227977813,87.7981738916419,88.2830444987333,1535986.98107818,0.0,1.0
2020-12-31,98.85,99.155,97.06,98.0,1290793,90.432942473573,90.7119717852011,88.7953606118866,89.6553198018225,1410933.72127405,0.0,1.0
2021-01-04,97.84,99.99,96.98,99.73,3429883,89.508943769493,91.4758717039207,88.7221725957219,91.2380106513853,3749119.79281309,0.0,1.0
2021-01-05,100.14,100.575,97.79,97.79,2171542,91.6130992342296,92.0110590721255,89.46320125939,89.46320125939,2373658.545532,0.0,1.0
2021-01-06,107.38,107.65,102.56,103.0,4394075,98.2366146971398,98.4836242516958,93.8270367232134,94.2295708121195,4803054.08482014,0.0,1.0
2021-01-07,110.73,111.54,108.0,108.65,4795824,101.301362874039,102.042391537707,98.8038218224166,99.3984744537552,5242195.92366504,0.0,1.0
2021-01-08,110.56,111.78,108.64,111.0,3001077,101.145838339689,102.261955586201,99.3893259517346,101.548372428595,3280402.62028066,0.0,1.0
2021-01-11,109.31,109.95,107.0,108.23,3312930,100.002275587114,100.587779716432,97.8889716203572,99.0142373688903,3621281.37758761,0.0,1.0
2021-01-12,110.76,111.7,108.7332,110.26,3116910,101.328808380101,102.188767570036,99.4745899905666,100.871383279071,3407016.7913649,0.0,1.0
2021-01-13,112.08,113.135,110.55,110.55,3015877,102.536410646819,103.501577609992,101.136689837668,101.136689837668,3296580.1321473,0.0,1.0
2021-01-14,114.4,115.48,112.27,113.03,2841618,104.658863115597,105.646901333821,102.71023218521,103.405518338775,3106101.95374418,0.0,1.0
2021-01-15,112.53,113.69,111.25,112.23,3396098,102.948093237746,104.009319472135,101.77708497911,102.673638177128,3712190.24967701,0.0,1.0
2021-01-19,112.86,114.83,112.56,114.25,3399603,103.249993804425,105.052248702482,102.975538743808,104.521635585288,3716021.47799409,0.0,1.0
2021-01-20,111.38,114.18,111.02,113.07,3931458,101.896015505377,104.457596071144,101.566669432636,103.442112346858,4297378.94919839,0.0,1.0
2021-01-21,108.54,110.99,106.85,110.36,6253832,99.2978409315287,101.539223926574,97.7517440900483,100.962868299277,6835908.2021538,0.0,1.0
2021-01-22,105.34,107.405,103.83,107.11,5438556,96.3703202849386,98.2594859521912,94.9888964798288,97.9896051425837,5944750.28562851,0.0,1.0
2021-01-25,102.53,104.44,100.68,104.0,3733303,93.7995912171516,95.5469551030851,92.1071183433417,95.1444210141789,4080780.64758142,0.0,1.0
2021-01-26,99.93,103.0,99.82,102.99,4237557,91.4209806917971,94.2295708121195,91.3203471695706,94.2204223100989,4631968.15222959,0.0,1.0
2021-01-27,102.69,108.22,100.88,103.19,7617330,93.9459672494811,99.0050888668697,92.2900883837536,94.4033923505108,8326313.95047264,0.0,1.0
2021-01-28,106.84,108.405,103.04,104.5,4667569,97.7425955880277,99.1743361542507,94.2661648202019,95.6018461152086,5102003.57336411,0.0,1.0
2021-01-29,104.26,107.49,103.39,105.47,3535432,95.3822820667144,98.3372482193663,94.5863623909227,96.4892508112063,3864492.77930028,0.0,1.0
2021-02-01,102.86,105.97,102.57,105.13,3712557,94.1014917838312,96.946675912236,93.836185225234,96.1782017425061,4058103.71101486,0.0,1.0
2021-02-02,106.04,107.29,103.68,103.94,4568873,97.0107154263801,98.1542781789544,94.8516689495199,95.0895300020554,4994121.43071625,0.0,1.0
2021-02-03,107.21,107.55,105.57,105.94,3947787,98.0810901627896,98.3921392314898,96.5807358314122,96.9192304061742,4315227.77293284,0.0,1.0
2021-02-04,112.66,112.945,107.86,107.99,5819447,103.067023764013,103.3277560716,98.6757427941283,98.794673320396,6361092.76349277,0.0,1.0
2021-02-05,114.48,115.532,113.4,114.5,3925736,104.732051131762,105.694473544328,103.744012913537,104.750348135803,4291124.37332668,0.0,1.0
2021-02-08,116.0,116.91,114.8,115.01,3391661,106.122623438892,106.955137122766,105.024803196421,105.216921738853,3707340.2753424,0.0,1.0
2021-02-09,115.93,117.4,114.27,115.58,4056715,106.058583924748,107.403413721775,104.539932589329,105.738386354027,4434294.26027119,0.0,1.0
2021-02-10,117.62,118.4,116.1,116.94,3918930,107.604680766228,108.318263923834,106.214108459098,106.982582628828,4283684.90401831,0.0,1.0
2021-02-11,117.16,118.43,115.75,118.0,3273735,107.183849673281,108.345709429896,105.893910888377,107.952323843011,3578438.29801919,0.0,1.0
2021-02-12,117.75,118.7253,116.79,116.79,2497156,107.723611292496,108.615864694564,106.845355098519,106.845355098519,2729579.1096495,0.0,1.0
2021-02-16,119.8,120.555,116.435,117.46,3985464,109.964994287541,110.658012406799,106.876244656677,107.817097070239,4341914.35459471,0.4,1.0
2021-02-17,118.91,120.98,117.72,119.37,3093846,109.148059021131,111.04812194413,108.055752316606,109.570295226242,3370552.17618462,0.0,1.0
2021-02-18,117.02,118.29,115.31,117.5,2348890,107.413218961002,108.578958049026,105.843601763743,107.853813261988,2558969.09578508,0.0,1.0
2021-02-19,119.56,120.42,117.93,118.57,2989186,109.744697137049,110.534095259647,108.248512323287,108.835971391267,3256531.63645525,0.0,1.0
2021-02-22,122.58,123.03,119.12,119.45,2787616,112.51676961408,112.929826771254,109.340819027812,109.64372760974,3036933.69843458,0.0,1.0
2021-02-23,122.54,124.43,120.45,123.74,3003286,112.480053422332,114.214893482461,110.561632403459,113.581539174794,3271892.7066844,0.0,1.0
2021-02-24,124.48,125.75,122.35,122.46,3314247,114.260788722147,115.42652781017,112.305651511525,112.406621038834,3610665.31374323,0.0,1.0
2021-02-25,119.24,125.705,118.88,125.48,4053803,109.450967603059,115.385222094452,109.12052187732,115.178693515866,4416365.43107628,0.0,1.0
2021-02-26,120.19,121.32,116.67,119.53,3854271,110.322977157092,111.360209573994,107.091952283201,109.717159993237,4198987.7668944,0.0,1.0
2021-03-01,123.93,124.8,121.87,122.38,2714834,113.755941085601,114.554518256137,111.86505721054,112.333188655337,2957642.25067439,0.0,1.0
2021-03-02,123.46,124.71,122.87,123.5,2486597,113.324525832553,114.471906824702,112.782962004259,113.361242024302,2708992.28004371,0.0,1.0
2021-03-03,125.41,127.05,124.34,124.34,3043895,115.114440180305,116.619804042005,114.132282051026,114.132282051026,3316133.678382,0.0,1.0
2021-03-04,125.94,126.19,122.0,124.43,4583687,115.600929720976,115.830405919406,111.984384833723,114.214893482461,4993640.98691374,0.0,1.0
2021-03-05,127.7,128.45,120.78,127.3,4443109,117.216442157922,117.904870753211,110.864540985386,116.849280240434,4840490.02729139,0.0,1.0
2021-03-08,128.69,130.64,127.9,128.7,2684221,118.125167903704,119.915082251456,117.400023116666,118.134346951641,2924291.29727543,0.0,1.0
2021-03-09,126.3,129.14,125.51,127.18,2564140,115.931375446715,118.538225060877,115.206230659677,116.739131665188,2793470.54024085,0.0,1.0
2021-03-10,129.53,130.04,126.92,127.25,2068583,118.896207930428,119.364339375224,116.500476418821,116.803385000748,2253592.10906698,0.0,1.0
2021-03-11,132.1,132.61,128.72,128.83,2296123,121.255223250286,121.723354695082,118.152705047515,118.253674574824,2501482.74168704,0.0,1.0
2021-03-12,132.55,134.7,131.65,133.95,2217542,121.668280407459,123.641775713955,120.842166093112,122.953347118666,2415873.64525602,0.0,1.0
2021-03-15,132.6,132.73,128.8,132.5,3208127,121.714175647145,121.833503270329,118.226137431013,121.622385167773,3495054.19511074,0.0,1.0
2021-03-16,128.49,131.67,128.12,131.51,3221726,117.94158694496,120.860524188986,117.601962171284,120.713659421991,3509869.45709984,0.0,1.0
2021-03-17,131.65,131.68,127.28,129.94,2840753,120.842166093112,120.869703236924,116.83092214456,119.272548895853,3094823.14444641,0.0,1.0
2021-03-18,128.31,133.58,127.6407,132.29,2443962,117.77636408209,122.61372234499,117.162010403654,121.429625161092,2662544.1077586,0.0,1.0
2021-03-19,126.43,128.07,123.95,127.38,3318678,116.050703069899,117.556066931598,113.774299181475,116.922712623932,3615492.61177057,0.0,1.0
2021-03-22,125.22,126.42,124.39,125.48,2090391,114.940038269499,116.041524021962,114.178177290712,115.178693515866,2277350.56435475,0.0,1.0
2021-03-23,122.41,125.33,121.21,123.95,3862558,112.360725799148,115.041007796808,111.259240046685,113.774299181475,4208015.93632626,0.0,1.0
2021-03-24,123.91,126.41,123.53,124.29,2096717,113.737582989727,116.032344974024,113.388779168113,114.08638681134,2284242.34664338,0.0,1.0
2021-03-25,127.87,128.13,121.44,123.37,2716541,117.372485972854,117.611141219221,111.470358149241,113.241914401118,2959501.92066596,0.0,1.0
2021-03-26,129.59,130.49,126.57,129.86,2864920,118.951282218051,119.777396532398,116.179209741019,119.199116512355,3121151.58304414,0.0,1.0
2021-03-29,126.49,128.4,124.9501,127.66,2128553,116.105777357522,117.858975513525,114.692295765674,117.179725966173,2318925.68223313,0.0,1.0
2021-03-30,128.56,128.85,126.46,127.22,2732421,118.00584028052,118.272032670699,116.07824021371,116.775847856937,2976802.18983185,0.0,1.0
2021-03-31,127.23,129.47,126.905,128.22,2389058,116.785026904874,118.841133642805,116.486707846915,117.693752650656,2602729.62549889,0.0,1.0
2021-04-01,129.78,130.77,128.21,128.41,2589004,119.125684128858,120.034409874639,117.684573602719,117.868154561462,2820558.31684919,0.0,1.0
2021-04-05,132.6,133.74,131.0,131.36,2583064,121.714175647145,122.760587111985,120.245527977195,120.575973702934,2814087.05747607,0.0,1.0
2021-04-06,132.03,132.98,131.05,132.1,2264545,121.190969914725,122.062979468758,120.291423216881,121.255223250286,2467080.48099937,0.0,1.0
2021-04-07,132.97,134.35,132.49,133.09,1805872,122.053800420821,123.320509036154,121.613206119836,122.163948996068,1967384.86644482,0.0,1.0
2021-04-08,132.73,133.32,129.89,131.38,2193526,121.833503270329,122.375067098623,119.226653656167,120.594331798808,2389709.71173662,0.0,1.0
2021-04-09,134.17,134.45,132.405,134.0,2107160,123.155286173284,123.412299515525,121.53518421237,122.999242358352,2295619.34355141,0.0,1.0
2021-04-12,134.24,134.63,132.865,133.72,2384620,123.219539508844,123.577522378395,121.957420417481,122.742229016111,2597894.70140833,0.0,1.0
2021-04-13,132.67,133.8,131.38,133.63,2335641,121.778428982706,122.815661399608,120.594331798808,122.659617584676,2544535.13695767,0.0,1.0
2021-04-14,135.77,136.45,132.32,132.54,2924380,124.623933843235,125.248109102964,121.457162304904,121.659101359522,3185929.54303178,0.0,1.0
2021-04-15,134.87,136.08,132.85,136.07,3432573,123.797819528887,124.908484329287,121.943651845575,124.89930528135,3739574.10778124,0.0,1.0
2021-04-16,136.68,137.75,135.26,136.04,2888883,125.459227205519,126.441385334798,124.155802398438,124.871768137539,3147257.77637048,0.0,1.0
2021-04-19,135.41,136.26,133.8905,135.92,2383898,124.293488117496,125.073707192157,122.89873178344,124.761619562292,2597108.12745757,0.0,1.0
2021-04-20,131.5,134.56,129.98,134.34,2459053,120.704480374054,123.513269042835,119.309265087601,123.311329988216,2678984.81065421,0.0,1.0
2021-04-21,132.91,133.42,127.8,130.32,3035050,121.998726133198,122.466857577995,117.308232637294,119.621352717466,3306497.60276662,0.0,1.0
2021-04-22,133.0,134.735,132.23,133.55,2305256,122.081337564633,123.673902381735,121.374550873469,122.586185201178,2511432.57533264,0.0,1.0
2021-04-23,135.68,136.23,131.38,132.59,2531263,124.5413224118,125.046170048345,120.594331798808,121.704996599208,2757653.10010439,0.0,1.0
2021-04-26,138.29,139.935,136.81,137.0,2169588,126.937053923407,128.447007309074,125.578554828702,125.752956739509,2363630.7543504,0.0,1.0
2021-04-27,138.95,139.54,138.04,138.61,3486680,127.542871087261,128.084434915555,126.707577724977,127.230783457397,3798520.30826982,0.0,1.0
2021-04-28,144.36,147.04,142.0,143.0,4601830,132.508736021281,134.968720868448,130.342480708104,131.260385501823,5013406.65337952,0.0,1.0
2021-04-29,149.23,149.67,145.71,146.01,3349505,136.978932366693,137.382810475929,133.747907492802,134.023278930918,3649076.70481698,0.0,1.0
2021-04-30,149.08,150.01,147.775,148.13,3817339,136.841246647635,137.694898105794,135.643380891832,135.969237093602,4158752.65727006,0.0,1.0
2021-05-03,149.92,151.84,148.53,151.07,2636469,137.612286674359,139.3746638783,136.33639901109,138.667877187136,2872268.47276601,0.0,1.0
2021-05-04,152.02,152.38,147.8,148.89,4227293,139.539886741169,139.870332466908,135.666328511675,136.666844736828,4605371.96115124,0.0,1.0
2021-05-05,153.6,154.47,152.696,152.82,2027647,140.990176315245,141.788753485781,140.160390381723,140.274210576144,2208994.8912726,0.0,1.0
2021-05-06,156.44,156.51,152.51,155.0,3664265,143.597025929407,143.661279264968,139.989660090091,142.275243026452,3991988.08533685,0.0,1.0
2021-05-07,157.71,157.98,153.23,153.68,2480930,144.76276501743,145.010599311735,140.650551541569,141.063608698743,2702818.43713672,0.0,1.0
2021-05-10,157.38,160.365,157.3,159.14,3298351,144.459856435503,147.199802244754,144.386424052006,146.075368872449,3593347.61357568,0.0,1.0
2021-05-11,154.76,156.93,153.26,154.81,4332075,142.054945875959,144.04679927833,140.678088685381,142.100841115645,4719525.4122684,0.0,1.0
2021-05-12,152.97,156.7757,152.3,155.9,3298067,140.411896295202,143.905166568659,139.79690008341,143.101357340799,3593038.21329589,0.0,1.0
2021-05-13,156.29,157.21,152.0,152.24,2953590,143.459340210349,144.303812620571,139.521528645295,139.741825795787,3217752.01547107,0.0,1.0
2021-05-14,158.11,159.26,156.815,156.98,2855769,145.497088852406,146.555349887003,144.30539490475,144.45723235754,3103331.07109815,0.4,1.0
2021-05-17,159.9,160.48,157.57,158.03,2229813,147.144295158432,147.678026810664,145.000166279638,145.423470693477,2423111.94135051,0.0,1.0
2021-05-18,156.91,160.85,156.83,159.285,2247776,144.392816468477,148.018510795708,144.319198309549,146.578355561669,2442632.12524149,0.0,1.0
2021-05-19,157.15,157.34,152.86,154.12,3298149,144.613670945263,144.788514072718,140.66589717272,141.825383175844,3584060.28947416,0.0,1.0
2021-05-20,157.81,159.01,155.6375,157.64,2893447,145.221020756424,146.325293140352,143.22182762802,145.0645821687,3144275.31697267,0.0,1.0
2021-05-21,159.05,162.33,158.3943,158.59,3551974,146.362102219816,149.380446735886,145.758709384698,145.938797805977,3859888.97489006,0.0,1.0
2021-05-24,160.74,161.68,159.34,159.99,2087707,147.917285827182,148.782299194592,146.628968045932,147.227115587226,2268686.99830032,0.0,1.0
2021-05-25,158.22,162.48,158.13,161.47,2670448,145.598313820932,149.518480783877,145.515493392138,148.589051527405,2901944.8884528,0.0,1.0
2021-05-26,159.84,160.5,157.98,159.32,3143592,147.089081539235,147.696431350396,145.377459344147,146.6105635062,3416104.98904345,0.0,1.0
2021-05-27,161.79,162.75,160.34,161.85,3488705,148.883524163119,149.766942070261,147.549195032539,148.938737782315,3791135.28594066,0.0,1.0
2021-05-28,160.78,162.24,159.22,161.83,3365804,147.954094906646,149.297626307092,146.518540807539,148.920333242583,3657580.19378544,0.0,1.0
2021-06-01,166.25,166.625,163.74,165.27,4188041,152.987736523385,153.332821643363,150.677966787002,152.085914076511,4551095.61114118,0.0,1.0
2021-06-02,165.92,167.4,164.965,167.0,3099481,152.684061617805,154.045997557983,151.805244845595,153.67790676334,3368170.07663379,0.0,1.0
2021-06-03,166.29,167.34,164.31,165.06,2513709,153.024545602849,153.990783938787,151.202496169368,151.892666409323,2731618.43391363,0.0,1.0
2021-06-04,166.26,168.0,165.03,167.07,2886628,152.996938793251,154.598133749947,151.865059599725,153.742322652403,3136865.18871168,0.0,1.0
2021-06-07,163.55,165.31,162.59,163.5,3223914,150.503123659547,152.122723155975,149.619705752404,150.457112310216,3503389.9754316,0.0,1.0
2021-06-08,162.73,163.84,161.04,162.7,3513600,149.748537530529,150.769989485663,148.193353923164,149.720930720931,3818188.39388287,0.0,1.0
2021-06-09,160.6,162.615,159.3,162.6,3284502,147.788454049057,149.642711427069,146.592158966468,149.62890802227,3569230.25275644,0.0,1.0
2021-06-10,158.74,163.86,158.6,162.99,3710653,146.076831853968,150.788394025395,145.948000075843,149.987796547047,4032323.60494269,0.0,1.0
2021-06-11,160.65,160.69,159.1,159.2,3826811,147.834465398387,147.871274477851,146.408113569146,146.500136267807,4158551.15715599,0.0,1.0
2021-06-14,158.71,160.8,157.17,160.4,3372876,146.04922504437,147.972499446378,144.632075484995,147.604408651735,3665265.25421393,0.0,1.0
2021-06-15,162.11,162.7,158.72,159.38,2789526,149.177996798833,149.720930720931,146.058427314236,146.665777125396,3031345.57082039,0.0,1.0
2021-06-16,162.2,163.31,159.79,161.44,3120725,149.260817227628,150.282269182761,147.043070189905,148.561444717806,3391255.6851947,0.0,1.0
2021-06-17,153.55,163.59,151.43,163.47,4308524,141.300853793478,150.539932739011,139.349972581872,150.429505500618,4682023.09072343,0.0,1.0
2021-06-18,150.02,150.44,147.52,149.6,8383912,138.052452530756,138.438947865131,135.751885064239,137.665957196381,9110699.99252488,0.0,1.0
2021-06-21,154.89,154.99,151.22,151.55,2874967,142.533957955532,142.625980654192,139.156724914685,139.460399820265,3124193.31517424,0.0,1.0
2021-06-22,154.89,155.91,152.85,154.3,2363883,142.533957955532,143.472589481871,140.656694902854,141.991024033434,2568804.25634591,0.0,1.0
2021-06-23,156.37,157.61,155.04,155.61,2032263,143.89589389571,145.036975359102,142.671992003523,143.196521385889,2208436.6461514,0.0,1.0
2021-06-24,157.57,158.17,155.4,157.59,2077679,145.000166279638,145.552302471602,143.003273718701,145.01857081937,2257789.68693482,0.0,1.0
2021-06-25,159.99,162.0,159.79,160.54,4238375,147.227115587226,149.076771830306,147.043070189905,147.73324042986,4605792.98552008,0.0,1.0
2021-06-28,156.0,160.01,155.295,159.41,2693097,143.555409910665,147.245520126959,142.906649885107,146.693383934995,2926557.29422837,0.0,1.0
2021-06-29,154.15,158.32,153.82,157.37,2151085,141.852989985443,145.690336519593,141.549315079862,144.816120882317,2337559.13628629,0.0,1.0
2021-06-30,154.69,155.22,153.6201,153.69,2631841,142.34991255821,142.837632861112,141.36536170524,141.429685571603,2859991.10904631,0.0,1.0
2021-07-01,157.15,158.06,155.13,155.53,3354477,144.613670945263,145.451077503075,142.754812432317,143.12290322696,3645271.27417664,0.0,1.0
2021-07-02,157.4,158.95,157.15,157.7,2247862,144.843727691915,146.270079521155,144.613670945263,145.119795787897,2442725.58044465,0.0,1.0
2021-07-06,155.5,157.38,154.14,156.76,3566912,143.095296417362,144.825323152183,141.843787715576,144.254782420486,3876121.92634378,0.0,1.0
2021-07-07,155.04,156.71,153.14,153.61,3042377,142.671992003523,144.208771071156,140.92356072897,141.356067412675,3306115.82172591,0.0,1.0
2021-07-08,152.46,154.88,149.45,151.9,3313846,140.297806378077,142.524755685666,137.52792314839,139.782479265577,3601118.03743032,0.0,1.0
2021-07-09,160.55,160.915,155.345,155.38,3638876,147.742442699726,148.078325549838,142.952661234438,142.984869178969,3954324.37100949,0.0,1.0
2021-07-12,164.85,165.44,158.08,159.18,3250160,151.699418742136,152.242352664234,145.469482042807,146.481731728075,3531911.19941437,0.0,1.0
2021-07-13,162.84,165.3,162.64,164.85,2536714,149.849762499056,152.113520886109,149.665717101735,151.699418742136,2756617.7007628,0.0,1.0
2021-07-14,158.84,165.0,157.63,163.07,4190911,146.168854552629,151.837452790127,145.055379898834,150.061414705975,4554214.406875,0.0,1.0
2021-07-15,160.35,160.64,156.29,156.66,3069799,147.558397302405,147.825263128521,143.822275736781,144.162759721826,3335914.99127767,0.0,1.0
2021-07-16,157.52,161.65,157.08,161.65,1955200,144.954154930308,148.754692384994,144.549255056201,148.754692384994,2124693.17728819,0.0,1.0
2021-07-19,153.61,154.81,150.89,153.45,3757363,141.356067412675,142.460339796603,138.853050009104,141.208831094818,4083082.82052736,0.0,1.0
2021-07-20,157.98,159.24,152.44,152.96,3306164,145.377459344147,146.536945347271,140.279401838345,140.75791987138,3592770.09707233,0.0,1.0
2021-07-21,163.21,164.4,159.395,159.61,2508487,150.1902464841,151.285316598163,146.679580530195,146.877429332316,2725943.74704181,0.0,1.0
2021-07-22,161.43,163.08,158.7,162.2,2966561,148.55224244794,150.070616975842,146.040022774504,149.260817227628,3223727.45330874,0.0,1.0
2021-07-23,160.08,164.25,156.5869,157.0,3516313,147.309936016021,151.147282550172,144.095491129105,144.475636897272,3821136.57953651,0.0,1.0
2021-07-26,162.34,163.0,160.0,160.05,2055907,149.389649005753,149.996998816913,147.236317857093,147.282329206423,2234130.30689393,0.0,1.0
2021-07-27,162.54,163.66,159.14,159.95,2167977,149.573694403074,150.604348628074,146.444922648611,147.190306507762,2355915.47689122,0.0,1.0
2021-07-28,161.39,163.54,159.875,163.04,2314796,148.515433368476,150.493921389681,147.121289483767,150.033807896377,2515461.98241305,0.0,1.0
2021-07-29,163.91,165.3512,162.91,163.5,2583648,150.834405374725,152.160636507823,149.914178388118,150.457112310216,2807620.33455109,0.0,1.0
2021-07-30,161.7,165.09,160.635,163.16,2661439,148.800703734324,151.920273218921,147.820661993588,150.14423513477,2892154.91257606,0.0,1.0
2021-08-02,160.1,165.91,158.92,163.14,3934629,147.328340555753,152.674859347939,146.242472711557,150.125830595038,4275715.72803819,0.0,1.0
2021-08-03,161.43,162.06,155.455,161.05,2868514,148.55224244794,149.131985449503,143.053886202965,148.20255619303,3117180.91487094,0.0,1.0
2021-08-04,161.19,164.17,159.1,160.28,2722818,148.331387971155,151.073664391243,146.408113569146,147.493981413342,2958854.76043242,0.0,1.0
2021-08-05,163.19,163.95,162.22,162.22,2749584,150.171841944368,150.871214454189,149.27922176736,149.27922176736,2987941.06238788,0.0,1.0
2021-08-06,165.95,167.51,164.26,164.85,3394536,153.815940811331,155.261875536644,152.249511525576,152.796371453739,3662320.34357847,1.2,1.0
2021-08-09,166.21,167.15,163.13,164.84,2239532,154.056929932217,154.928198292341,151.202135730958,152.787102641397,2416201.68520674,0.0,1.0
2021-08-10,170.67,171.285,166.1,166.21,3442465,158.190820236637,158.760852195655,153.954972996458,154.056929932217,3714030.3127016,0.0,1.0
2021-08-11,174.55,174.94,169.84,171.0,3880548,161.787119425236,162.148603106564,157.421508812272,158.496691043915,4186672.31239637,0.0,1.0
2021-08-12,176.93,177.165,173.41,174.5,3274651,163.993096762572,164.210913852603,160.730474818276,161.740775363527,3532977.99034082,0.0,1.0
2021-08-13,177.73,177.95,175.791,177.18,2360799,164.734601749912,164.938515621431,162.937379036847,164.224817071116,2547035.06010828,0.0,1.0
2021-08-16,177.32,177.72,175.18,176.0,2115112,164.3545804439,164.72533293757,162.371054602766,163.131097214789,2281966.57998235,0.0,1.0
2021-08-17,173.28,176.5266,171.43,175.27,2791045,160.609980257834,163.619192872706,158.89524997461,162.454473913842,3011221.82334874,0.0,1.0
2021-08-18,172.02,175.62,171.27,172.33,1760009,159.442109902773,162.778882345803,158.746948977142,159.729443085367,1898850.61333307,0.0,1.0
2021-08-19,168.1,171.59,166.95,169.12,2478498,155.808735464807,159.043550972078,154.742822045506,156.754154323666,2674018.96663301,0.0,1.0
2021-08-20,168.22,169.12,165.46,168.18,2595680,155.919961212908,156.754154323666,153.361769006586,155.882885963541,2800445.08864239,0.0,1.0
2021-08-23,169.35,171.2025,168.98,169.42,2019463,156.967337007526,158.684384493835,156.624390950881,157.032218693918,2178772.12909334,0.0,1.0
2021-08-24,170.05,171.71,169.45,169.89,1668372,157.616153871449,159.154776720179,157.060025130944,157.467852873981,1799984.65659421,0.0,1.0
2021-08-25,173.93,174.56,170.23,170.59,2184300,161.212453060047,161.796388237578,157.7829924936,158.116669737903,2356612.60522159,0.0,1.0
2021-08-26,171.63,174.6986,171.31,174.4,1867050,159.080626221445,161.924853976634,158.784024226509,161.64808724011,2014335.74352376,0.0,1.0
2021-08-27,175.8,175.98,171.65,172.31,1747663,162.945720967955,163.112559590106,159.099163846129,159.710905460684,1885530.67595081,0.0,1.0
2021-08-30,165.19,173.57,165.11,172.14,4300605,153.111511073358,160.878775815744,153.037360574624,159.553335650874,4639866.29724808,0.0,1.0
2021-08-31,165.97,167.17,163.2609,165.03,3791885,153.834478436015,154.946735917025,151.323464484512,152.96321007589,4091014.96522942,0.0,1.0
2021-09-01,161.68,166.58,161.23,165.96,3343105,149.858157941404,154.399875988862,149.441061386026,153.825209623673,3606832.11261242,0.0,1.0
2021-09-02,160.06,163.38,159.52,162.5,3118489,148.356610342041,151.433856039502,147.856094475587,150.618200553428,3364496.85786972,0.0,1.0
2021-09-03,157.26,160.37,156.4,159.99,3361459,145.761342886351,148.643943524635,144.964225024961,148.291728655649,3626634.00235111,0.0,1.0
2021-09-07,156.93,159.68,156.46,156.95,3437293,145.455472079073,148.004395473054,145.019837899011,145.474009703757,3708450.30977426,0.0,1.0
2021-09-08,154.6,156.49,152.13,156.49,3342574,143.295838803446,145.047644336036,141.006442155034,145.047644336036,3606259.22368077,0.0,1.0
2021-09-09,155.78,159.179,154.48,154.84,2904730,144.389558659772,147.540027974733,143.184613055345,143.518290299648,3133875.07794959,0.0,1.0
2021-09-10,155.56,157.82,155.4,156.91,2855593,144.185644788254,146.280396377489,144.037343790786,145.43693445439,3080861.81347915,0.0,1.0
2021-09-13,158.93,159.43,156.91,157.07,3349635,147.309234547423,147.772675164511,145.43693445439,145.585235451858,3613877.2439186,0.0,1.0
2021-09-14,154.39,160.17,153.95,159.59,4075227,143.101193744269,148.4585672778,142.693366001232,147.920976161979,4396708.93070518,0.0,1.0
2021-09-15,158.91,159.1,154.81,155.22,3210775,147.29069692274,147.466804357233,143.490483862623,143.870505168634,3464063.01219169,0.0,1.0
2021-09-16,160.17,161.24,159.12,159.6,2627478,148.4585672778,149.450330198367,147.485341981917,147.93024497432,2834751.53355418,0.0,1.0
2021-09-17,159.57,161.15,158.45,159.1,4829969,147.902438537295,149.366910887292,146.864331555019,147.466804357233,5210990.16995353,0.0,1.0
2021-09-20,156.37,157.01,153.33,154.09,3429999,144.936418587935,145.529622577807,142.118699636044,142.823129374017,3700580.90889413,0.0,1.0
2021-09-21,156.5,158.86,156.32,158.0,2845949,145.056913148378,147.244352861031,144.890074526227,146.447234999641,3070457.02843829,0.0,1.0
2021-09-22,159.62,161.02,158.37,158.68,3001417,147.948782599004,149.246416326849,146.790181056285,147.07751423888,3238189.41341681,0.0,1.0
2021-09-23,166.02,167.15,161.0,161.65,2977186,153.880822497724,154.928198292341,149.227878702165,149.830351504379,3212046.90550254,0.0,1.0
2021-09-24,166.17,168.05,164.96,165.13,2695069,154.01985468285,155.762391403099,152.898328389498,153.055898199308,2907674.576451,0.0,1.0
2021-09-27,169.76,170.27,167.31,167.69,2611056,157.347358313538,157.820067742967,155.076499289809,155.428714158796,2817034.05326166,0.0,1.0
2021-09-28,167.38,171.5,167.1,169.44,2935878,155.141380976202,158.960131661002,154.881854230633,157.050756318602,3167480.24639138,0.0,1.0
2021-09-29,166.55,168.62,165.92,168.62,2004512,154.372069551836,156.290713706578,153.788134374306,156.290713706578,2162641.69139675,0.0,1.0
2021-09-30,161.97,167.88,161.85,167.88,2711979,150.126953499315,155.604821593289,150.015727751214,155.604821593289,2925918.55353945,0.0,1.0
2021-10-01,166.54,167.84,161.87,162.61,2696409,154.362800739495,155.567746343922,150.034265375898,150.720157489187,2909120.28486604,0.0,1.0
2021-10-04,166.11,170.2799,165.69,166.54,2759005,153.964241808799,157.829243867185,153.574951690446,154.362800739495,2976654.28781275,0.0,1.0
2021-10-05,168.72,170.69,166.39,168.08,2089073,156.383401829996,158.209357861321,154.223768554368,155.790197840124,2253873.44459463,0.0,1.0
2021-10-06,167.87,169.03,164.47,166.92,2032043,155.595552780947,156.67073501259,152.444156584752,154.715015608481,2192344.5260048,0.0,1.0
2021-10-07,167.88,171.43,167.7118,169.73,2011107,155.604821593289,158.89524997461,155.448920169701,157.319551876513,2169756.95034993,0.0,1.0
2021-10-08,168.8,171.28,167.405,168.44,1713240,156.45755232873,158.756217789484,155.164553007056,156.123875084427,1848392.15298714,0.0,1.0
2021-10-11,166.18,171.78,166.05,169.5,1929438,154.029123495192,159.219658406571,153.908628934749,157.106369192652,2081645.33800005,0.0,1.0
2021-10-12,167.65,168.3319,165.16,166.23,1697556,155.391638909429,156.023679223013,153.083704636333,154.0754675569,1831470.89120978,0.0,1.0
2021-10-13,162.1,167.74,159.55,167.57,3853679,150.247448059758,155.475058220505,147.883900912612,155.317488410695,4157683.70090083,0.0,1.0
2021-10-14,166.01,166.29,162.7408,165.15,2282149,153.871553685382,154.131080430951,150.841393554617,153.074435823991,2462180.60723977,0.0,1.0
2021-10-15,168.38,170.25,167.26,168.0,2762825,156.068262210376,157.801530118284,155.030155228101,155.71604734139,2980775.63568252,0.0,1.0
2021-10-18,169.16,170.66,167.03,167.3,1760796,156.791229573033,158.181551424295,154.81697254424,155.067230477468,1899699.69730519,0.0,1.0
2021-10-19,169.79,170.44,167.785,170.2,1955039,157.375164750563,157.977637552777,155.516767876042,157.755186056575,2109265.92093568,0.0,1.0
2021-10-20,173.25,173.47,168.2599,168.92,2614037,160.582173820808,160.786087692327,155.956943774152,156.568778076831,2820250.21504172,0.0,1.0
2021-10-21,165.69,174.65,165.07,172.48,3420587,153.574951690446,161.879807548653,153.000285325257,159.868475270494,3690426.42560869,0.0,1.0
2021-10-22,167.84,169.43,165.63,167.0,2943392,155.567746343922,157.04148750626,153.519338816395,154.789166107215,3175587.00238445,0.0,1.0
2021-10-25,168.68,169.84,166.22,168.21,2368960,156.346326580629,157.421508812272,154.066198744559,155.910692400567,2555839.85591069,0.0,1.0
2021-10-26,164.85,170.0,164.56,169.3,3204035,152.796371453739,157.56980980974,152.527575895828,156.920992945817,3456791.31464136,0.0,1.0
2021-10-27,152.5,161.49,151.78,160.14,7343041,141.349388211678,149.682050506911,140.682033723072,148.430760840775,7922310.57146863,0.0,1.0
2021-10-28,152.5,153.93,150.48,152.81,4440305,141.349388211678,142.674828376549,139.477088118645,141.636721394273,4790586.79395158,0.0,1.0
2021-10-29,151.03,154.065,150.22,152.84,3863825,139.986872797441,142.799957343162,139.23609899776,141.664527831298,4168630.08715391,0.0,1.0
2021-11-01,153.01,154.8277,152.2101,152.27,3163208,141.822097641108,143.506889660467,141.080685341891,141.136205527818,3412743.60011799,0.0,1.0
2021-11-02,151.91,154.01,150.87,153.22,3780921,140.802528283515,142.748978875283,139.838571799973,142.016742700284,4079186.04951105,0.0,1.0
2021-11-03,153.9,155.35,150.66,151.0,3334122,142.647021939523,143.990999729077,139.643926740797,139.959066360416,3597140.47179719,0.0,1.0
2021-11-04,153.46,155.49,152.3,153.0,2462496,142.239194196486,144.120763101861,141.164011964843,141.812828828766,2656754.61882879,0.0,1.0
2021-11-05,154.87,157.59,154.25,155.59,2389557,143.546096736673,146.067213693629,142.971430371485,144.213451225279,2578061.68891428,0.0,1.0
2021-11-08,155.52,157.76,154.79,156.48,2279153,144.148569538887,146.224783503439,143.471946237939,145.038375523695,2458948.26215656,0.0,1.0
2021-11-09,155.42,156.11,153.2,154.56,2152307,144.055881415469,144.69542946705,141.998205075601,143.258763554079,2322095.77736879,0.0,1.0
2021-11-10,156.28,158.47,155.48,155.48,2274624,144.85299927686,146.882869179703,144.11149428952,144.11149428952,2454061.98349106,0.0,1.0
2021-11-11,157.15,158.66,155.91,156.28,1822710,145.659385950592,147.058976614196,144.510053220215,144.85299927686,1966497.89940183,0.0,1.0
2021-11-12,156.8,157.33,155.025,156.83,2140125,145.891106259136,146.384233085139,144.239596606011,145.919019098343,2300151.17853687,0.6,1.0
2021-11-15,156.36,158.43,155.835,156.8,1772023,145.481717950755,147.40770385609,144.99324326462,145.891106259136,1904524.63844143,0.0,1.0
2021-11-16,153.82,156.5,152.75,156.5,2678308,143.118430897833,145.611977867058,142.12287296609,145.611977867058,2878576.3928204,0.0,1.0
2021-11-17,151.95,155.0,151.87,153.7,3107944,141.378530587217,144.216335906671,141.30409634933,143.006779541002,3340338.08979692,0.0,1.0
2021-11-18,152.99,153.94,150.465,152.07,2485549,142.346175679752,143.230082254664,139.996845046434,141.490181944048,2671403.98886101,0.0,1.0
2021-11-19,151.32,152.5499,148.52,150.5,2754891,140.792360963855,141.936694328575,138.187162637799,140.02941002551,2960885.82694498,0.0,1.0
2021-11-22,153.21,154.65,150.97,153.37,2681047,142.550869833942,143.890686115914,140.466711173098,142.699738309717,2881520.19941021,0.0,1.0
2021-11-23,156.29,156.74,153.21,154.0,2596035,145.416587992604,145.83528058072,142.550869833942,143.28590793308,2790151.49338146,0.0,1.0
2021-11-24,155.86,157.96,155.06,155.13,2308678,145.01650396396,146.970402708502,144.272161585087,144.337291543238,2481307.59771609,0.0,1.0
2021-11-26,149.16,150.54,144.37,150.54,3081395,138.782636540897,140.066627144453,134.325886547394,140.066627144453,3311803.90901824,0.0,1.0
2021-11-29,147.02,151.7293,145.7,151.24,4261600,136.791520677411,141.173185133446,135.563355752271,140.717926725967,4580257.81786242,0.0,1.0
2021-11-30,140.53,146.0,140.18,145.15,6024150,130.753043128803,135.842484144348,130.427393338046,135.051620366796,6474601.12011353,0.0,1.0
2021-12-01,138.37,145.47,138.35,144.5,3540875,128.743318705846,135.349357318345,128.724710146374,134.446842183961,3805641.1678298,0.0,1.0
2021-12-02,143.36,145.17,139.0,139.71,3028352,133.386154294067,135.070228926267,129.329488329208,129.990092190458,3254794.66004299,0.0,1.0
2021-12-03,141.9,143.75,140.68,143.02,2773132,132.027729452623,133.749021203767,130.892607324842,133.069808783046,2980490.78350019,0.0,1.0
2021-12-06,145.94,147.85,143.93,144.98,2928721,135.786658465933,137.563775895492,133.916498239014,134.893447611285,3147713.82968551,0.0,1.0
2021-12-07,148.58,151.11,147.28,147.97,2840775,138.242988316214,140.5969710894,137.033431950545,137.675427252323,3053191.73609397,0.0,1.0
2021-12-08,148.81,150.05,148.01,148.89,2513347,138.45698675014,139.610717437393,137.712644371267,138.531420988027,2701280.56264103,0.0,1.0
2021-12-09,149.17,150.71,147.06,148.24,2311734,138.791940820633,140.224799899964,136.828737796355,137.926642805193,2484592.10773379,0.0,1.0
2021-12-10,150.41,151.45,148.495,150.52,2415296,139.945671507886,140.913316600421,138.163901938459,140.048018584981,2595897.87555186,0.0,1.0
2021-12-13,146.04,149.47,145.575,149.26,2608012,135.879701263292,139.07106921271,135.447052255572,138.875679338256,2803024.06421976,0.0,1.0
2021-12-14,147.92,149.53,145.51,146.62,2213861,137.628905853644,139.126894891126,135.386574437288,136.419349487975,2379400.73045585,0.0,1.0
2021-12-15,147.39,148.655,144.0,148.35,2702657,137.13577902764,138.312770414233,133.981628197165,138.028989882288,2904746.0703141,0.0,1.0
2021-12-16,148.02,150.24,147.355,149.73,3341672,137.721948651003,139.787498752376,137.103214048565,139.312980485844,3591542.91879385,0.0,1.0
2021-12-17,144.08,147.35,142.64,147.35,9088547,134.056062435053,137.098561908697,132.716246153081,137.098561908697,9768136.01693255,0.0,1.0
2021-12-20,138.35,141.2,136.5201,140.39,3246520,128.724710146374,131.376429871109,127.022119997499,130.6227832125,3489276.00216975,0.0,1.0
2021-12-21,143.51,143.745,140.11,140.37,2509920,133.525718490106,133.7443690639,130.362263379895,130.604174653028,2697597.31138754,0.0,1.0
2021-12-22,143.73,144.53,142.13,142.97,1669452,133.730412644296,134.474755023169,132.241727886549,133.023287384366,1794283.97187582,0.0,1.0
2021-12-23,145.1,146.72,144.99,145.26,1720276,135.005098968116,136.512392285334,134.902751891021,135.153967443891,1848908.29685589,0.0,1.0
2021-12-27,145.89,146.09,143.59,145.46,1291807,135.740137067253,135.926222661971,133.600152727993,135.340053038609,1388400.86139464,0.0,1.0
2021-12-28,146.2,147.88,144.55,144.78,1025727,136.028569739066,137.5916887347,134.493363582641,134.707362016567,1102424.93681776,0.0,1.0
2021-12-29,145.59,146.73,145.21,146.2,1332140,135.461008675176,136.52169656507,135.107446045211,136.028569739066,1431749.73002797,0.0,1.0
2021-12-30,145.49,147.3,145.34,145.75,1213555,135.367965877817,137.052040510017,135.228401681778,135.60987715095,1304297.62909611,0.0,1.0
2021-12-31,145.09,146.73,144.98,145.2,1205857,134.99579468838,136.52169656507,134.893447611285,135.098141765475,1296024.0171471,0.0,1.0
2022-01-03,148.34,149.35,145.94,146.08,2381644,138.019685602552,138.959417855879,135.786658465933,135.916918382236,2559729.57348533,0.0,1.0
2022-01-04,151.15,152.36,149.76,150.43,3478842,140.634188208344,141.76000605639,139.340893325052,139.964280067358,3738969.69861275,0.0,1.0
2022-01-05,148.26,153.0,148.19,152.23,2106095,137.945251364665,142.355479959488,137.880121406513,141.639050419823,2263576.61181502,0.0,1.0
2022-01-06,150.73,151.29,146.2,149.07,2622230,140.243408459436,140.764448124647,136.028569739066,138.698898023274,2818305.20408609,0.0,1.0
2022-01-07,154.69,155.63,149.985,150.63,3286301,143.927903234858,144.802505530034,139.55023961911,140.150365662076,3532031.5954334,0.0,1.0
2022-01-10,157.15,157.86,154.1,156.79,3876869,146.216756049893,146.877359911143,143.378950730439,145.8818019794,4166758.8572551,0.0,1.0
2022-01-11,158.51,158.857,155.905,157.53,2172034,147.482138093977,147.804996600813,145.058373222771,146.570318679857,2334446.14913716,0.0,1.0
2022-01-12,158.79,161.03,158.46,159.53,2133239,147.742657926583,149.826816587427,147.435616695297,148.43117462704,2292750.28325487,0.0,1.0
2022-01-13,161.37,162.3,159.56,160.17,2407389,150.143162098448,151.008460113888,148.459087466248,149.026648530139,2587399.63579078,0.0,1.0
2022-01-14,160.56,160.63,154.5201,156.94,3633157,149.389515439839,149.454645397991,143.769823522145,146.021366175438,3904823.48244123,0.0,1.0
2022-01-18,157.08,162.4,155.8,160.62,2371684,146.151626091741,151.101502911248,144.960678285544,149.445341118255,2549024.82224967,0.0,1.0
2022-01-19,151.61,158.1,151.57,157.45,1995617,141.062185076196,147.100662624804,141.024967957252,146.49588444197,2144837.70548834,0.0,1.0
2022-01-20,150.27,154.54,149.83,151.69,1962775,139.815411591584,143.788339038819,139.406023283203,141.136619314083,2109539.97054037,0.0,1.0
2022-01-21,146.52,149.45,145.325,149.45,2727297,136.326306690616,139.052460653239,135.214445262174,139.052460653239,2931228.50710593,0.0,1.0
2022-01-24,148.3,148.65,140.68,143.24,3964186,137.982468483608,138.308118274365,130.892607324842,133.274502937236,4260604.91786201,0.0,1.0
2022-01-25,152.16,154.51,144.5877,146.73,5634321,141.573920461671,143.760426199611,134.528440717245,136.52169656507,6055622.9605304,0.0,1.0
2022-01-26,144.9,149.95,142.13,143.95,7626818,134.819013373398,139.517674640034,132.241727886549,133.935106798486,8197107.37045091,0.0,1.0
2022-01-27,141.68,148.6,140.82,146.82,4048754,131.823035298433,138.261596875686,131.022867241145,136.605435082693,4351496.42413687,0.0,1.0
2022-01-28,142.62,142.72,138.6,140.81,3599441,132.697637593609,132.790680390968,128.957317139772,131.013562961409,3868586.39482459,0.0,1.0
2022-01-31,146.73,147.01,140.41,141.34,3789048,136.52169656507,136.782216397676,130.641391771972,131.506689787412,4072371.11044112,0.0,1.0
2022-02-01,150.49,150.86,145.975,147.0,3064056,140.020105745774,140.364364096003,135.819223445008,136.77291211794,3293168.39880988,0.0,1.0
2022-02-02,149.62,150.54,146.93,149.48,2446594,139.210633408749,140.066627144453,136.707782159788,139.080373492446,2629536.15910345,0.0,1.0
2022-02-03,148.29,151.11,147.9,148.91,1978017,137.973164203873,140.5969710894,137.610297294172,138.550029547499,2125921.67920844,0.0,1.0
2022-02-04,150.35,151.88,148.57,149.0,2201229,139.889845829471,141.313400629066,138.233684036478,138.633768065122,2365824.18250315,0.0,1.0
2022-02-07,152.17,153.48,150.32,150.96,2300388,141.583224741407,142.802085386812,139.861932990263,140.457406893362,2472397.71942859,0.0,1.0
2022-02-08,155.98,156.3134,152.64,153.5,3376374,145.128155320791,145.438360007186,142.020525888995,142.820693946284,3628839.73379184,0.0,1.0
2022-02-09,158.84,159.92,156.78,156.94,2173444,147.789179325262,148.794041536741,145.872497699664,146.021366175438,2335961.580788,0.0,1.0
2022-02-10,157.51,160.5,156.78,158.36,2865526,146.551710120386,149.333689761424,145.872497699664,147.342573897938,3079793.47282427,0.0,1.0
2022-02-11,156.0,160.38,154.73,156.19,3041607,145.705020664417,149.795969321534,144.518832355162,145.882481907534,3256515.73182802,0.6,1.0
2022-02-14,155.14,158.09,154.35,156.6,2598321,144.901775037678,147.657094338703,144.163909868928,146.26542459005,2781908.77810284,0.0,1.0
2022-02-15,158.89,159.63,156.37,156.99,2090243,148.40429957288,149.095464414493,146.050603085224,146.629687141711,2237931.86063925,0.0,1.0
2022-02-16,158.86,160.54,157.09,157.46,1761966,148.376279376598,149.945410368369,146.723087795983,147.068670216789,1886460.01865004,0.0,1.0
2022-02-17,154.36,157.815,153.1,157.09,2201469,144.173249934356,147.400242539455,142.996401690528,146.723087795983,2357016.67954856,0.0,1.0
2022-02-18,153.96,157.276,153.3,153.76,3158381,143.799647317267,146.896813012929,143.183202999072,143.612846008723,3381540.55195385,0.0,1.0
2022-02-22,152.93,155.09,151.18,153.52,2030184,142.837620578265,144.855074710542,141.203109128504,143.38868443847,2173629.31322341,0.0,1.0
2022-02-23,149.47,154.65,148.8,153.83,2942830,139.605957940452,144.444111831744,138.980173556829,143.678226466714,3150759.51334127,0.0,1.0
2022-02-24,147.77,148.14,141.03,143.01,3693425,138.018146817827,138.363729238633,131.72294271989,133.572275674476,3954388.7875149,0.0,1.0
2022-02-25,153.59,154.33,148.53,148.82,2019475,143.454064896461,144.145229738074,138.727991790294,138.998853687683,2162163.65478293,0.0,1.0
2022-02-28,153.27,153.51,147.8877,148.98,3407953,143.15518280279,143.379344373043,138.128079387905,139.148294734519,3648746.38894192,0.0,1.0
2022-03-01,140.68,152.49,140.15,152.38,4335903,131.396040429937,142.426657699468,130.901016962295,142.323916979769,4642261.91325187,0.0,1.0
2022-03-02,141.2,143.84,139.11,141.95,3700880,131.881723832152,134.347501104935,129.929650157866,132.582228739193,3962370.53031757,0.0,1.0
2022-03-03,138.52,142.66,136.01,142.12,3837373,129.378586297661,133.245373384524,127.034229875432,132.741009851455,4108507.62225101,0.0,1.0
2022-03-04,134.12,135.17,131.02,135.01,3864852,125.26895750969,126.249664379547,122.373537227256,126.100223332711,4137928.18703631,0.0,1.0
2022-03-07,124.8,132.81,124.7,132.49,4877850,116.564016531534,124.045408938726,116.470615877262,123.746526845055,5222500.8893316,0.0,1.0
2022-03-08,126.08,130.745,122.43,125.93,3683389,117.759544906216,122.116685428008,114.350421025286,117.619443924808,3943643.68077213,0.0,1.0
2022-03-09,131.91,135.01,130.98,132.18,3061682,123.204803050277,126.100223332711,122.336176965547,123.456984816812,3278009.15728254,0.0,1.0
2022-03-10,130.26,132.1,127.08,129.0,3328581,121.663692254788,123.382264293394,118.693551448937,120.48684401096,3563766.25618097,0.0,1.0
2022-03-11,130.09,133.11,129.67,131.46,2514516,121.504911142526,124.325610901542,121.112628394583,122.784500106053,2692182.42591276,0.0,1.0
2022-03-14,133.67,136.38,132.4,132.95,3001376,124.848654565466,127.379812296239,123.662466256211,124.176169854707,3213442.15775773,0.0,1.0
2022-03-15,134.27,136.795,132.855,133.73,2853332,125.409058491098,127.767425011468,124.087439233148,124.904694958029,3054937.91476949,0.0,1.0
2022-03-16,137.84,141.2,134.725,136.99,3376818,128.743461848611,131.881723832152,125.834031468036,127.949556287298,3615411.50468156,0.0,1.0
2022-03-17,137.55,137.56,131.16,132.07,3153960,128.472599951222,128.481940016649,122.504298143237,123.354244097113,3376807.18040044,0.0,1.0
2022-03-18,138.21,138.52,134.03,134.03,6520205,129.089044269417,129.378586297661,125.184896920845,125.184896920845,6980898.63589994,0.0,1.0
2022-03-21,134.44,138.89,133.26,138.2,4027709,125.567839603361,129.724168718467,124.46571188295,129.07970420399,4312292.06196764,0.0,1.0
2022-03-22,138.17,140.7,135.91,136.36,2959557,129.051684007709,131.414720560792,126.94082922116,127.361132165384,3168668.38146469,0.0,1.0
2022-03-23,133.99,137.94,132.88,136.77,1994708,125.147536659136,128.836862502883,124.110789396716,127.7440748479,2135646.7099146,0.0,1.0
2022-03-24,135.07,135.7016,133.28,135.21,1883847,126.156263725275,126.746182257657,124.484392013805,126.287024641256,2016952.68055899,0.0,1.0
2022-03-25,135.88,136.85,134.66,136.09,2234188,126.912809024878,127.818795371317,125.773321042759,127.10895039885,2392047.48340643,0.0,1.0
2022-03-28,133.25,134.95,131.12,134.95,2747630,124.456371817523,126.044182940148,122.466937881528,126.044182940148,2941767.40132522,0.0,1.0
2022-03-29,135.69,137.86,135.02,136.29,2236631,126.735347781761,128.762141979465,126.109563398139,127.295751707394,2394663.09677556,0.0,1.0
2022-03-30,134.47,137.32,133.56,135.7,2795595,125.595859799642,128.257778446396,124.745913845767,126.744687847189,2993121.43130909,0.0,1.0
2022-03-31,131.29,136.14,131.29,133.92,3273191,122.625718993791,127.155650725986,122.625718993791,125.082156201146,3504462.60308377,0.0,1.0
2022-04-01,130.89,134.05,130.06,133.02,2829805,122.252116376702,125.2035770517,121.476890946244,124.241550312697,3029748.58372748,0.0,1.0
2022-04-04,131.67,132.8655,129.23,130.97,2230179,122.980641480025,124.097246301847,120.701665515786,122.32683690012,2387755.22225338,0.0,1.0
2022-04-05,130.42,132.35,130.07,130.94,2319661,121.813133301624,123.615765929075,121.486231011672,122.298816703838,2483559.69032418,0.0,1.0
2022-04-06,129.28,131.04,128.67,130.22,3611418,120.748365842922,122.392217358111,120.178621851863,121.62633199308,3866587.47537301,0.0,1.0
2022-04-07,129.31,132.74,126.83,130.04,4729774,120.776386039204,123.980028480736,118.460049813257,121.45821081539,5063962.38534139,0.0,1.0
2022-04-08,131.76,132.64,129.68,130.41,2597308,123.064702068869,123.886627826464,121.121968460011,121.803793236197,2780824.20325925,0.0,1.0
2022-04-11,131.23,133.95,130.94,131.95,1858039,122.569678601227,125.110176397428,122.298816703838,123.242163311986,1989321.18247032,0.0,1.0
2022-04-12,132.23,135.0,130.63,130.91,2026311,123.503685143948,126.090883267284,122.009274675595,122.270796507557,2169482.66132875,0.0,1.0
2022-04-13,132.62,132.97,130.305,130.48,1704089,123.867947695609,124.194849985561,121.705722549211,121.869173694187,1824493.64330601,0.0,1.0
2022-04-14,132.59,134.46,132.18,132.73,2289111,123.839927499328,125.586519734215,123.456984816812,123.970688415308,2450851.14000609,0.0,1.0
2022-04-18,137.98,139.13,132.0,132.23,2731274,128.874222764592,129.94833028872,123.288863639122,123.503685143948,2924255.74669337,0.0,1.0
2022-04-19,141.59,142.35,138.09,138.09,3119301,132.245986383813,132.955831356281,128.976963484291,128.976963484291,3339699.30329817,0.0,1.0
2022-04-20,141.85,144.235,141.05,142.73,1854888,132.48882808492,134.716433689309,131.741622850744,133.310753842515,1985947.5444326,0.0,1.0
2022-04-21,139.98,144.73,139.63,143.13,1925316,130.742235850033,135.178766927956,130.415333560081,133.684356459603,2061351.72714298,0.0,1.0
2022-04-22,135.28,139.5,135.07,139.22,2458587,126.352405099246,130.293912709527,126.156263725275,130.032390877565,2632301.68906365,0.0,1.0
2022-04-25,136.46,136.85,131.25,133.92,2573750,127.454532819656,127.818795371317,122.588358732082,125.082156201146,2755601.68187158,0.0,1.0
2022-04-26,132.23,136.29,132.14,133.63,2730322,123.503685143948,127.295751707394,123.419624555103,124.811294303757,2923236.48188478,0.0,1.0
2022-04-27,124.35,126.56,119.88,120.98,5465078,116.14371358731,118.207868046722,111.968704341348,112.996111538341,5851220.25385498,0.0,1.0
2022-04-28,129.38,130.51,125.13,125.77,3265318,120.841766497194,121.897193890469,116.872238690632,117.470002877973,3496033.3259429,0.0,1.0
2022-04-29,124.62,131.0,124.36,128.85,2806294,116.395895353844,122.354857096402,116.153053652737,120.346743029552,3004576.38318644,0.0,1.0
2022-05-02,126.64,126.85,123.75,125.54,2266308,118.28258857014,118.478729944111,115.583309661677,117.255181373147,2426436.96413365,0.0,1.0
2022-05-03,128.65,130.29,126.265,127.51,2096031,120.159941721008,121.69171245107,117.93233611662,119.095174262307,2244128.81937055,0.0,1.0
2022-05-04,134.3,134.46,128.215,128.72,2248498,125.43707868738,125.586519734215,119.753648874925,120.225322178999,2407368.57522481,0.0,1.0
2022-05-05,130.33,133.41,129.02,132.0,2605030,121.729072712779,124.605812864358,120.505524141815,123.288863639122,2789091.81129709,0.0,1.0
2022-05-06,127.04,130.29,125.69,129.85,2434197,118.656191187228,121.69171245107,117.395282354555,121.280749572273,2606188.38162476,0.0,1.0
2022-05-09,123.22,126.46,122.32,124.78,2852063,115.088286194035,118.11446739245,114.247680305587,116.545336400679,3053579.25191013,0.0,1.0
2022-05-10,121.03,124.99,117.49,123.87,2982103,113.042811865477,116.741477774651,109.736428704246,115.695390446804,3192807.39866508,0.0,1.0
2022-05-11,119.59,124.59,119.4,121.26,2785652,111.697842443959,116.367875157563,111.520381200842,113.257633370303,2982475.89560327,0.0,1.0
2022-05-12,114.15,117.88,111.58,116.0,3952017,106.616846851559,110.100691255907,104.216450036767,108.344758955592,4231251.94443324,0.0,1.0
2022-05-13,116.46,118.37,115.26,115.67,3067671,109.334805890876,111.127949281324,108.20822365604,108.593139252942,3267586.76479082,0.6,1.0
2022-05-16,113.97,116.83,112.68,115.83,2427539,106.997147753591,109.682168746617,105.786071851141,108.743350217587,2585738.27095979,0.0,1.0
2022-05-17,120.41,120.98,116.91,117.81,2943495,113.043139080546,113.578265642093,109.75727422894,110.602210905067,3135318.39112733,0.0,1.0
2022-05-18,114.39,118.85,114.03,118.12,2942388,107.391451535783,111.578582175259,107.053476865332,110.893244649067,3134139.24950862,0.0,1.0
2022-05-19,113.33,114.95,112.23,112.46,2508766,106.396303895011,107.91718991204,105.363603513078,105.579531774755,2672258.71925549,0.0,1.0
2022-05-20,113.7,115.79,110.29,115.1,2586651,106.743666750752,108.705797476426,103.542295566759,108.058012691395,2755219.37415484,0.0,1.0
2022-05-23,118.8,119.92,115.96,116.57,2243506,111.531641248807,112.583118001321,108.865396626361,109.43807592907,2389712.10156787,0.0,1.0
2022-05-24,116.83,118.04,113.75,117.19,2568479,109.682168746617,110.818139166744,106.790607677204,110.020143417068,2735863.13070834,0.0,1.0
2022-05-25,120.22,121.11,115.925,116.36,1973979,112.86476356003,113.700312050867,108.832537977845,109.240924037973,2102620.40954686,0.0,1.0
2022-05-26,124.41,125.28,121.5,121.96,1898211,116.798413196668,117.615185316924,114.066451277189,114.498307800543,2021914.71653261,0.0,1.0
2022-05-27,126.46,126.46,124.42,124.49,1890665,118.72299118118,118.72299118118,116.807801381958,116.87351867899,2013876.95442348,0.0,1.0
2022-05-31,127.86,128.95,124.71,124.96,3758032,120.037337121822,121.060649318465,117.080058755377,117.314763387634,4002937.61125635,0.0,1.0
2022-06-01,124.96,128.5301,123.43,127.76,2400375,117.314763387634,120.666439418126,115.878371038218,119.943455268919,2556804.03163663,0.0,1.0
2022-06-02,126.37,126.99,123.785,125.73,2070386,118.638497513567,119.220565001566,116.211651616024,118.037653654988,2205310.11689591,0.0,1.0
2022-06-03,124.05,125.74,123.58,124.88,1908634,116.460438526217,118.047041840278,116.019193817572,117.239657905312,2033016.96864812,0.0,1.0
2022-06-06,125.68,127.355,123.49,125.26,1758148,117.990712728536,119.563233764662,115.93470014996,117.596408946343,1872724.00962928,0.0,1.0
2022-06-07,128.23,128.61,124.17,124.48,1914494,120.384699977564,120.741451018595,116.5730967497,116.8641304937,2039258.85653038,0.0,1.0
2022-06-08,125.17,127.95,124.33,126.6,2043444,117.511915278731,120.121830789435,116.723307714345,118.854425775244,2176612.34499762,0.0,1.0
2022-06-09,119.34,125.05,119.24,124.87,2861190,112.038603254484,117.399257055247,111.944721401581,117.230269720022,3047649.69110175,0.0,1.0
2022-06-10,112.58,117.19,111.44,115.84,3779367,105.692189998238,110.020143417068,104.621936875144,108.752738402877,4025662.98292327,0.0,1.0
2022-06-13,107.01,110.91,106.2801,109.01,4449766,100.462970791539,104.124363054758,99.7777271472,102.3406078496,4739750.93418304,0.0,1.0
2022-06-14,106.58,108.55,105.54,108.11,2054151,100.059278824056,101.908751326246,99.0829075538646,101.495671173473,2188017.10499002,0.0,1.0
2022-06-15,108.17,109.58,105.7,108.71,3081565,101.552000285215,102.875734411147,99.2331185185095,102.058962290891,3282386.21704953,0.0,1.0
2022-06-16,102.11,104.935,98.54,104.83,4951541,95.8627599992905,98.5149223438013,92.5111778506521,98.4163463982531,5274225.89870918,0.0,1.0
2022-06-17,107.26,108.24,103.015,104.26,10006958,100.697675423797,101.617717582247,96.712390768063,97.8812198367058,10659097.2488958,0.0,1.0
2022-06-21,106.46,111.31,105.37,110.69,2917496,99.9466206005726,104.49989046637,98.9233084039295,103.917822978371,3107625.07320053,0.0,1.0
2022-06-22,105.63,106.75,104.32,104.7,2311237,99.1674012214774,100.218877973991,97.9375489484476,98.2942999894791,2461857.03469988,0.0,1.0
2022-06-23,104.21,105.66,102.3681,105.33,2486260,97.8342789102543,99.1955657773483,96.1050690616332,98.8857556627683,2648286.0351807,0.0,1.0
2022-06-24,110.09,111.7,105.31,105.43,4053664,103.354531860953,104.866029692692,98.8669792921877,98.9796375156713,4317835.52907368,0.0,1.0
2022-06-27,109.6,111.25,109.0,111.25,2187451,102.894510781728,104.443561354628,102.33121966431,104.443561354628,2330004.07678282,0.0,1.0
2022-06-28,108.52,113.37,108.19,111.58,1692751,101.880586770375,106.433856636172,101.570776655795,104.753371469208,1803065.17996435,0.0,1.0
2022-06-29,105.61,108.015,105.35,107.9,2438850,99.1486248508968,101.406483413215,98.9045320333489,101.298519282376,2597786.39277487,0.0,1.0
2022-06-30,104.19,106.04,101.57,103.0,2177895,97.8155025396736,99.5523168183798,95.3557979936141,96.6983084901275,2319825.32582669,0.0,1.0
2022-07-01,106.82,107.5283,103.72,103.73,1536780,100.284595271024,100.949560435136,97.3742578310294,97.3836460163197,1636929.77128095,0.0,1.0
2022-07-05,106.66,106.69,102.49,103.68,1890420,100.134384306379,100.16254886225,96.219511040322,97.3367050898682,2013615.98812123,0.0,1.0
2022-07-06,106.04,107.6799,104.96,106.26,1576371,99.5523168183798,101.091885324137,98.538392807027,99.7588568947665,1679100.86055515,0.0,1.0
2022-07-07,108.84,109.5,106.88,108.05,2517065,102.181008699665,102.800628928825,100.340924382765,101.439342061731,2681098.55330581,0.0,1.0
2022-07-08,108.61,110.41,107.39,109.5,1879282,101.965080437988,103.654953790243,100.819721832571,102.800628928825,2001752.14047061,0.0,1.0
2022-07-11,107.17,108.91,106.86,107.37,1784232,100.613181756184,102.246725996697,100.322148012185,100.80094546199,1900507.86688542,0.0,1.0
2022-07-12,107.04,109.115,103.75,104.0,2510246,100.49113534741,102.439183795148,97.4024223869003,97.6371270191579,2673835.16875477,0.0,1.0
2022-07-13,105.53,106.275,102.8,104.95,2064551,99.0735193685743,99.772939172702,96.5105447843214,98.5290046217367,2199094.85822816,0.0,1.0
2022-07-14,103.45,104.46,101.98,102.68,2788548,97.1207768281912,98.0689835425118,95.7407135905165,96.3978865608378,2970273.71507045,0.0,1.0
2022-07-15,108.15,108.98,104.38,106.52,4156650,101.533223914634,102.312443293729,97.9938780601894,100.002949712314,4427532.98051445,0.0,1.0
2022-07-18,110.49,113.25,109.71,110.45,3418628,103.730059272565,106.321198412689,102.997780819921,103.692506531404,3641415.13432936,0.0,1.0
2022-07-19,113.02,113.78,110.12,110.43,2490490,106.105270151012,106.818772233075,103.382696416824,103.673730160823,2652791.69827659,0.0,1.0
2022-07-20,114.76,114.94,112.45,112.55,2092310,107.738814391525,107.90780172675,105.570143589464,105.664025442367,2228662.87285678,0.0,1.0
2022-07-21,114.27,114.58,111.46,113.2,3507759,107.2787933123,107.569827056299,104.640713245724,106.274257486237,3736354.67508603,0.0,1.0
2022-07-22,108.93,111.8817,107.53,109.39,4201496,102.265502367278,105.036613019416,100.951156426635,102.697358890632,4475301.53067962,0.0,1.0
2022-07-25,110.93,111.75,107.87,109.7,2435909,104.143139425338,104.912970619143,101.270354726505,102.988392634631,2594653.73197936,0.0,1.0
2022-07-26,106.36,110.41,106.34,109.5,2372007,99.8527387476695,103.654953790243,99.8339623770889,102.800628928825,2526587.32934241,0.0,1.0
2022-07-27,108.94,109.55,106.45,107.54,2613396,102.274890552568,102.847569855276,99.9372324152823,100.960544611925,2783707.30784274,0.0,1.0
2022-07-28,107.71,109.34,105.05,108.78,3337094,101.120143761861,102.65041796418,98.6228864746398,102.124679587923,3554567.67927942,0.0,1.0
2022-07-29,109.83,110.09,107.599,107.93,2366263,103.110439043405,103.354531860953,101.015934905138,101.326683838247,2520469.00101549,0.0,1.0
2022-08-01,109.73,110.02,106.04,108.42,1897956,103.016557190502,103.288814563921,99.5523168183798,101.786704917472,2021643.09854457,0.0,1.0
2022-08-02,106.94,109.06,106.85,108.84,2209356,100.397253494507,102.387548776052,100.312759826894,102.181008699665,2353336.59454068,0.0,1.0
2022-08-03,109.06,109.53,107.675,108.41,1553839,102.387548776052,102.828793484696,101.087285113344,101.777316732182,1655100.48209726,0.0,1.0
2022-08-04,106.89,107.97,106.11,107.46,3323156,100.350312568056,101.364236579408,99.6180341154119,100.885439129603,3539721.35960315,0.0,1.0
2022-08-05,106.33,107.061,105.07,105.42,2455528,100.387865309217,101.078014181041,99.1982790185217,99.5287196548259,2600875.03042091,0.6,1.0
2022-08-08,107.82,109.58,106.96,107.0,2890947,101.794598303769,103.456242646327,100.982658454564,101.020423098713,3062067.24849819,0.0,1.0
2022-08-09,106.38,108.015,105.6,107.93,1816544,100.435071114403,101.978700943996,99.6986605534966,101.898451075179,1924068.44119103,0.0,1.0
2022-08-10,112.74,113.42,108.5,109.08,3480253,106.439649534102,107.081648484636,102.436597254303,102.984184594464,3686255.3093459,0.0,1.0
2022-08-11,115.27,116.55,114.33,114.98,2615191,108.82826327653,110.0367318893,107.940794139027,108.554469606449,2769988.76481209,0.0,1.0
2022-08-12,115.74,116.34,114.56,116.34,1594632,109.271997845281,109.838467507517,108.157940842884,109.838467507517,1689021.07877009,0.0,1.0
2022-08-15,113.66,114.19,112.12,113.07,2328445,107.308236349531,107.808617884505,105.854297549792,106.751207848332,2466269.76365507,0.0,1.0
2022-08-16,115.46,115.94,112.68,113.51,2191620,109.007645336238,109.460821066027,106.383002567879,107.166618933972,2321345.85073804,0.0,1.0
2022-08-17,113.61,114.25,112.03,113.15,1962689,107.261030544344,107.865264850729,105.769327100457,106.82673713663,2078864.02133545,0.0,1.0
2022-08-18,113.85,114.267,112.81,113.79,1699340,107.487618409239,107.881314824492,106.505737661363,107.430971443015,1799926.92984786,0.0,1.0
2022-08-19,112.21,113.105,111.83,112.75,2157239,105.939267999127,106.784251911962,105.580503879711,106.44909069514,2284929.77874828,0.0,1.0
2022-08-22,109.0,109.95,107.89,109.84,2271469,102.908655306166,103.805565604706,101.86068643103,103.701712833296,2405921.25378948,0.0,1.0
2022-08-23,109.81,111.33,109.18,109.72,1809702,103.673389350184,105.108445827848,103.078596204837,103.588418900849,1916821.45115136,0.0,1.0
2022-08-24,110.36,111.21,108.84,109.85,1662747,104.192653207234,104.995151895401,102.75759672957,103.711153994333,1761167.92567923,0.0,1.0
2022-08-25,113.66,113.68,110.57,111.19,1565522,107.308236349531,107.327118671605,104.390917589016,104.976269573327,1658188.00656095,0.0,1.0
2022-08-26,109.82,114.41,109.6776,114.0,2212353,103.682830511222,108.016323427325,103.548388378051,107.629235824798,2343306.07355191,0.0,1.0
2022-08-29,107.2,108.93,106.61,108.85,2308237,101.209246319459,102.842567178905,100.65221781826,102.767037890607,2444865.61651656,0.0,1.0
2022-08-30,106.83,108.025,105.985,107.97,1542843,100.85992336108,101.988142105033,100.062145253431,101.936215719328,1634166.59657707,0.0,1.0
2022-08-31,105.82,107.93,105.67,107.36,2845934,99.9063660963164,101.898451075179,99.7647486807575,101.360304896055,3014389.84968851,0.0,1.0
2022-09-01,104.81,105.46,102.26,105.31,2016658,98.9528088315529,99.566484298975,96.5453127670508,99.424866883416,2136027.54157093,0.0,1.0
2022-09-02,104.22,107.46,103.65,106.72,1863636,98.3957803303544,101.454716506428,97.8576341512304,100.75607058967,1973947.89967515,0.0,1.0
2022-09-06,102.17,104.93,101.12,104.64,2240099,96.4603423177155,99.066102764,95.4690204088028,98.7923090939194,2372694.40819688,0.0,1.0
2022-09-07,104.89,105.2,101.69,101.69,2402717,99.028338119851,99.3210141120061,96.0071665879268,96.0071665879268,2544938.05424652,0.0,1.0
2022-09-08,106.44,106.56,102.37,103.85,2182363,100.491718080627,100.605012013074,96.6491655384607,98.0464573719756,2311540.9125917,0.0,1.0
2022-09-09,108.32,108.95,106.9725,107.49,1725865,102.266656355632,102.86144950098,100.994459905861,101.483039989539,1828021.9913507,0.0,1.0
2022-09-12,109.79,111.37,109.15,109.68,2208750,103.65450702811,105.146210471997,103.050272721725,103.5506542567,2339489.80563129,0.0,1.0
2022-09-13,101.04,106.33,100.84,105.93,3118641,95.3934911205047,100.387865309217,95.2046678997595,100.010218867726,3303238.85769045,0.0,1.0
2022-09-14,100.65,101.615,98.53,101.54,3350116,95.0252858400515,95.9363578801474,93.0237597001517,95.8655491723679,3548415.27093708,0.0,1.0
2022-09-15,102.77,104.785,100.86,100.94,3272074,97.0268119799512,98.9292059289597,95.223550221834,95.2990795101321,3465753.82740066,0.0,1.0
2022-09-16,101.68,102.21,99.42,101.56,5629183,95.9977254268896,96.4981069618645,93.8640230324681,95.8844314944424,5962384.26373875,0.0,1.0
2022-09-19,102.48,102.85,99.79,100.09,1949845,96.7530183098706,97.1023412682493,94.2133459908469,94.4965808219648,2065259.76233668,0.0,1.0
2022-09-20,101.37,101.595,99.57,101.0,2833791,95.7050494347344,95.9174755580728,94.0056404480271,95.3557264763557,3001528.08411532,0.0,1.0
2022-09-21,99.49,103.4,99.4,102.05,3386159,93.930111159729,97.6216051252988,93.8451407103936,96.3470483852683,3586591.71963629,0.0,1.0
2022-09-22,95.47,99.955,95.35,99.62,2430562,90.1347644227493,94.3691251479617,90.0214704903021,94.0528462532134,2574431.24887597,0.0,1.0
2022-09-23,93.78,95.0,92.19,93.74,2544336,88.5392082074518,89.6910298539979,87.038063602527,88.5014435633028,2694939.73247344,0.0,1.0
2022-09-26,91.3,94.65,90.85,92.95,2547802,86.1978002702106,89.3605892176937,85.7729480235338,87.755591841359,2698610.89112259,0.0,1.0
2022-09-27,91.39,93.45,90.27,92.99,2735997,86.282770719546,88.2276498932222,85.2253606833725,87.7933564855081,2897945.48488412,0.0,1.0
2022-09-28,95.04,95.66,91.4201,92.07,3483636,89.728794498147,90.3141464824573,86.3111886142682,86.9247696700799,3689838.55507874,0.0,1.0
2022-09-29,93.68,94.47,91.94,93.34,2463081,88.4447965970792,89.190648319023,86.8020345765955,88.1237971218123,2608875.10580379,0.0,1.0
2022-09-30,92.17,94.61,92.02,93.79,2396467,87.0191812804525,89.3228245735447,86.8775638648936,88.5486493684891,2538318.1057303,0.0,1.0
2022-10-03,95.57,95.94,91.96,94.1,2158126,90.2291760331219,90.5784989915006,86.82091689867,88.8413253606442,2285869.28184169,0.0,1.0
2022-10-04,99.87,99.97,97.4,97.73,3165773,94.288875279145,94.3832868895176,91.956908502941,92.2684668171707,3353160.68384507,0.0,1.0
2022-10-05,98.94,99.425,96.861,97.44,2515000,93.4108473026795,93.8687436129868,91.4480299230326,91.9946731470901,2663867.28292595,0.0,1.0
2022-10-06,96.73,98.46,96.13,97.72,2302107,91.3243507134444,92.9576715728909,90.7578810512086,92.2590256561334,2438372.77101186,0.0,1.0
2022-10-07,93.87,95.85,93.32,95.29,2958139,88.6241786567872,90.4935285421653,88.1049147997377,89.9648235240786,3133236.46141046,0.0,1.0
2022-10-10,93.05,95.12,92.69,94.55,1717556,87.8500034517317,89.8043237864451,87.5101216543902,89.2661776073211,1819221.16699529,0.0,1.0
2022-10-11,93.76,95.79,92.19,92.34,2486849,88.5203258853773,90.4368815759417,87.038063602527,87.179681018086,2634049.97561715,0.0,1.0
2022-10-12,93.49,94.82,92.98,93.87,1860035,88.2654145373712,89.5210889553272,87.7839153244708,88.6241786567872,1970133.75013804,0.0,1.0
2022-10-13,97.82,98.25,90.71,92.75,2806711,92.3534372665061,92.7594071911084,85.6407717690121,87.5667686206138,2972845.17118425,0.0,1.0
2022-10-14,95.39,99.5943,95.27,98.92,2866431,90.0592351344512,94.0285824693476,89.945941202004,93.391964980605,3036100.10324641,0.0,1.0
2022-10-17,97.47,98.85,96.39,98.24,1878538,92.0229966302019,93.3258768533442,91.0033512381775,92.7499660300711,1989731.97532133,0.0,1.0
2022-10-18,99.59,100.41,98.05,100.0,2309397,94.0245227701016,94.7986979751572,92.5705839703631,94.4116103726294,2446094.27896117,0.0,1.0
2022-10-19,95.23,97.87,94.58,96.67,2931148,89.908176557855,92.4006430716924,89.2945010904329,91.2677037472208,3104647.81654626,0.0,1.0
2022-10-20,94.98,97.71,94.33,95.2,3535101,89.6721475319234,92.2495844950962,89.0584720645013,89.8798530747432,3744349.85914068,0.0,1.0
2022-10-21,96.25,96.25,92.94,94.62,3593573,90.8711749836558,90.8711749836558,87.7461506803218,89.3322657345819,3806282.91988313,0.0,1.0
2022-10-24,97.56,98.5,96.43,97.57,2836870,92.1079670795372,92.99543621704,91.0411158823265,92.1174082405745,3004789.33555235,0.0,1.0
2022-10-25,101.58,102.3468,97.22,97.22,2769313,95.9033138165169,96.6272620448543,91.7869676042703,91.7869676042703,2933233.51764673,0.0,1.0
2022-10-26,101.92,103.555,101.65,101.7,2192035,96.2243132917839,97.7679431213764,95.9694019437778,96.0166077489641,2321785.41531952,0.0,1.0
2022-10-27,102.13,104.03,101.53,103.14,3468937,96.4225776735664,98.2163982706464,95.8561080113306,97.37613493833,3674269.49536036,0.0,1.0
2022-10-28,107.1,107.42,98.51,99.0,4403240,101.114834709086,101.416951862278,93.0048773780772,93.4674942689031,4663875.53672799,0.0,1.0
2022-10-31,106.02,107.09,105.05,106.07,2886873,100.095189317062,101.105393548049,99.1793966964472,100.142395122248,3057752.10125736,0.0,1.0
2022-11-01,106.81,108.3299,105.995,107.49,1907509,100.841041039005,102.276003105059,100.071586414469,101.483039989539,2020417.81987548,0.0,1.0
2022-11-02,103.21,107.66,102.98,106.33,2617928,97.4422230655908,101.643539727173,97.2250763617338,100.387865309217,2772887.77266631,0.0,1.0
2022-11-03,98.82,101.1,98.35,100.96,2622609,93.2975533702324,95.4501380867283,92.853818801481,95.3179618322066,2777845.84930702,0.0,1.0
2022-11-04,102.53,102.72,100.19,100.71,2301336,96.8002241150569,96.9796061747649,94.5909924323374,95.081932806275,2437556.1341629,0.0,1.0
2022-11-07,104.74,104.79,101.8413,103.74,2452386,98.886720704292,98.9339265094783,96.1500113544206,97.9426046005657,2597547.04990284,0.0,1.0
2022-11-08,105.54,106.41,103.98,104.74,1801777,99.6420135872731,100.463394597515,98.16919246546,98.886720704292,1908427.35643279,0.0,1.0
2022-11-09,101.47,104.32,101.39,104.32,1751523,95.799461045107,98.490191940727,95.7239317568089,98.490191940727,1855198.73359535,0.0,1.0
2022-11-10,113.42,114.12,106.55,106.55,3764998,107.648118146872,108.312495529193,101.127728694668,101.127728694668,3966869.8395394,0.6,1.0
2022-11-11,116.25,118.4,114.255,114.83,4476354,110.33410099254,112.374688666811,108.440625452926,108.986364016975,4716367.3589472,0.0,1.0
2022-11-14,111.57,115.53,111.44,114.4,3096929,105.892263636453,109.650741399296,105.768879265451,108.578246482121,3262980.28453001,0.0,1.0
2022-11-15,103.56,110.14,103.34,109.505,5862149,98.2898881616123,104.535035555427,98.0810838414544,103.932350358607,6176465.9803235,0.0,1.0
2022-11-16,101.76,104.23,100.16,103.96,3455642,96.581489178502,98.9257922275478,95.0629123046262,98.6695323800813,3640926.77500641,0.0,1.0
2022-11-17,99.44,100.01,97.55,99.68,2925090,94.3795527113821,94.9205457227003,92.5857337791163,94.6073392424635,3081927.61295976,0.0,1.0
2022-11-18,98.96,101.59,98.215,101.14,2773350,93.9239796492193,96.4201403856527,93.2168922923209,95.9930406398751,2922051.61051522,0.0,1.0
2022-11-21,101.31,101.41,98.05,98.19,2227279,96.1543894327244,96.2493004873417,93.0602890522024,93.1931645286666,2346701.34999792,0.0,1.0
2022-11-22,101.55,103.53,101.05,102.09,1947125,96.3821759638058,98.2614148452271,95.9076206907196,96.8946956587389,2051526.03967204,0.0,1.0
2022-11-23,101.63,102.0,100.15,101.09,1284402,96.4581048074996,96.8092757095834,95.0534211991645,95.9455851125665,1353269.12674165,0.0,1.0
2022-11-25,101.72,101.95,100.9,101.14,589204,96.5435247566551,96.7618201822748,95.7652541087938,95.9930406398751,620795.967736495,0.0,1.0
2022-11-28,99.58,101.27,99.13,100.12,1629064,94.5124281878462,96.1164250108775,94.0853284420686,95.0249478827793,1716411.23004034,0.0,1.0
2022-11-29,102.08,102.16,99.28,99.81,1490045,96.8852045532772,96.961133396971,94.2276950239945,94.7307236134659,1569938.30277107,0.0,1.0
2022-11-30,103.24,103.37,98.5,102.15,3160332,97.9861727868371,98.1095571578396,93.48738879798,96.9516422915092,3329782.82956092,0.0,1.0
2022-12-01,99.32,102.07,98.46,100.03,2353109,94.2656594458414,96.8757134478154,93.4494243761331,94.9395279336238,2479278.10884593,0.0,1.0
2022-12-02,97.69,100.25,97.5,98.15,2915578,92.7186092555804,95.1483322537817,92.5382782518076,93.1552001068197,3071905.59809715,0.0,1.0
2022-12-05,95.02,96.89,94.09,96.33,3462496,90.1844840973001,91.9593208186425,89.3018112893598,91.427818912786,3648148.27310022,0.0,1.0
2022-12-06,94.03,96.72,92.76,95.1,3408823,89.2448646565895,91.7979720257932,88.0394942629505,90.2604129409939,3591597.43166615,0.0,1.0
2022-12-07,93.23,94.97,92.725,93.45,2914021,88.4855762196516,90.1370285699915,88.0062753938345,88.6943805398095,3070265.11479805,0.0,1.0
2022-12-08,93.58,94.49,92.5,93.79,2786009,88.8177649108119,89.6814555078288,87.7927255209457,89.0170781255081,2935389.36137159,0.0,1.0
2022-12-09,94.41,95.405,93.1,93.1,1992776,89.605526664135,90.5498916575765,88.3621918486491,88.3621918486491,2099624.75713346,0.0,1.0
2022-12-12,97.52,98.11,94.235,94.93,2809761,92.5572604627311,93.1172356849728,89.4394323185548,90.0990641481446,2960414.8972228,0.0,1.0
2022-12-13,98.86,103.22,97.86,101.31,3411838,93.8290685946021,97.9671905759137,92.8799580484297,96.1543894327244,3594774.09007771,0.0,1.0
2022-12-14,96.6,99.295,95.18,98.24,3348246,91.6840787602525,94.2419316821871,90.3363417846877,93.2406200559752,3527772.41123592,0.0,1.0
2022-12-15,93.85,95.49,92.3,94.98,3385057,89.0740247582784,90.6305660540012,87.6029034117112,90.1465196754532,3566557.14516228,0.0,1.0
2022-12-16,90.1,92.79,89.22,91.75,6729237,85.514860210132,88.0679675793357,84.6796429295003,87.0808926113164,7090045.54541929,0.0,1.0
2022-12-19,87.87,90.48,86.98,89.83,5174620,83.3983436921676,85.8755222176775,82.5536353060741,85.2586003626654,5452073.01812042,0.0,1.0
2022-12-20,88.39,88.945,87.31,87.77,4167933,83.8918811761772,84.4186375293029,82.866841786311,83.3034326375503,4391409.42728813,0.0,1.0
2022-12-21,89.72,90.35,88.92,89.33,4594875,85.1541982025865,85.7521378466751,84.3949097656486,84.7840450895793,4841243.22349004,0.0,1.0
2022-12-22,89.49,89.5,87.22,88.45,4602622,84.9359027769668,84.9453938824286,82.7814218371555,83.9488278089476,4849405.60249979,0.0,1.0
2022-12-23,90.69,90.76,89.11,89.81,1902561,86.0748354323737,86.1412731706058,84.5752407694213,85.239618151742,2004572.60502765,0.0,1.0
2022-12-27,90.75,91.4382,89.91,90.83,1801691,86.131782065144,86.7849599430199,85.3345292063592,86.2077109088378,1898294.15263157,0.0,1.0
2022-12-28,89.7,91.94,89.54,91.07,2231917,85.135215991663,87.2612236150892,84.9833583042755,86.4354974399192,2351588.03049968,0.0,1.0
2022-12-29,92.67,92.81,89.9262,90.12,1740754,87.954074313795,88.0869497902592,85.3499047972072,85.5338424210554,1834089.82970444,0.0,1.0
2022-12-30,92.96,93.07,91.235,91.51,2065520,88.229316372185,88.333718532264,86.5921006800376,86.8531060802351,2176269.14834096,0.0,1.0
2023-01-03,92.97,95.595,92.41,92.66,2619445,88.2388074776467,90.7302226613492,87.7073055717902,87.9445832083333,2759894.52499902,0.0,1.0
2023-01-04,95.8,97.98,94.23,94.56,3177540,90.9247903233146,92.9938513139704,89.4346867658239,89.7478932460608,3347913.48891288,0.0,1.0
2023-01-05,93.98,94.36,91.53,92.5,3406616,89.1974091292809,89.5580711368264,86.8720882911585,87.7927255209457,3589272.09663653,0.0,1.0
2023-01-06,97.07,97.76,94.21,94.32,3668605,92.1301607169535,92.7850469938125,89.4157045549005,89.5201067149794,3865308.43513952,0.0,1.0
2023-01-09,97.45,99.43,96.5814,97.84,4384127,92.490822724499,94.3700616059204,91.6664253040937,92.8609758375063,4619195.32733094,0.0,1.0
2023-01-10,98.5,98.53,95.35,96.6,3196205,93.48738879798,93.5158621143652,90.497690577537,91.6840787602525,3367579.26975924,0.0,1.0
2023-01-11,101.79,102.68,98.82,99.23,4095117,96.6099624948872,97.4546708809806,93.7911041727552,94.1802394966859,4314689.17558125,0.0,1.0
2023-01-12,101.02,102.83,99.675,102.62,2581752,95.8791473743344,97.5970374629065,94.6025936897326,97.3977242482103,2720180.49995525,0.0,1.0
2023-01-13,102.85,103.36,98.63,99.41,3229379,97.6160196738299,98.1000660523778,93.6107731689824,94.3510793949969,3402531.99484884,0.0,1.0
2023-01-17,103.63,104.3429,102.37,103.0,3493422,98.3563258998444,99.0329468082107,97.1604466116672,97.7583862557558,3680732.46482027,0.0,1.0
2023-01-18,101.9,104.64,101.85,103.35,2670947,96.7143646549661,99.3149275514785,96.6669091276575,98.0905749469161,2814157.96165316,0.0,1.0
2023-01-19,97.91,98.57,94.01,97.31,5115561,92.9274135757383,93.5538265362121,89.225882445666,92.3579472480349,5389847.38988546,0.0,1.0
2023-01-20,104.18,104.335,98.88,99.05,4136706,98.8783367002392,99.0254488348959,93.8480508055255,94.0093995983748,4358508.09653595,0.0,1.0
2023-01-23,107.12,107.3507,103.8,104.29,3567350,101.668721705986,101.887681508988,98.5176746926937,98.9827388603182,3758624.33979536,0.0,1.0
2023-01-24,106.51,108.89,105.76,105.76,3621418,101.089764272821,103.348647372711,100.377931363192,100.377931363192,3815591.36035797,0.0,1.0
2023-01-25,116.09,116.68,103.1149,104.94,10490269,110.182243305152,110.742218527394,97.867439057511,99.5996607153302,11052736.7357845,0.0,1.0
2023-01-26,116.07,117.83,114.53,116.5,4884024,110.163261094229,111.833695655492,108.701630853123,110.571378629083,5145895.82814825,0.0,1.0
2023-01-27,117.58,119.44,116.46,117.32,3612448,111.596418018949,113.36176363483,110.533414207236,111.349649276944,3806140.40647682,0.0,1.0
2023-01-30,115.0,117.45,115.0,116.44,4310800,109.147712809824,111.473033647947,109.147712809824,110.514431996313,4541936.67680208,0.0,1.0
2023-01-31,119.0,119.02,114.8,116.07,4298581,112.944154994514,112.963137205437,108.95789070059,110.163261094229,4529062.51788635,0.0,1.0
2023-02-01,116.33,117.7,111.93,113.0,6732358,110.410029836234,111.71031128449,106.233943433075,107.24949171748,7093333.88734381,0.0,1.0
2023-02-02,121.82,123.09,117.51,118.2,5893538,115.62064673472,116.826017128359,111.529980280717,112.184866557576,6209537.99719929,0.0,1.0
2023-02-03,121.44,123.04,117.75,118.79,3205720,115.829451054878,117.355530778921,112.309929691303,113.301881511931,3360998.72057198,0.6,1.0
2023-02-06,117.64,120.06,117.38,119.62,2541933,112.205011710275,114.513207292891,111.957023755118,114.093535368779,2665059.19443362,0.0,1.0
2023-02-07,120.1,120.94,117.35,117.55,2953622,114.551359285992,115.352551141114,111.928409760293,112.119169725798,3096689.5933061,0.0,1.0
2023-02-08,117.22,119.325,117.19,118.52,2322250,111.804415782714,113.812164419658,111.775801787888,113.044355558499,2434735.18549602,0.0,1.0
2023-02-09,115.6,118.56,114.93,117.7,2180322,110.25926006212,113.0825075516,109.620214177677,112.262239699927,2285932.4745876,0.0,1.0
2023-02-10,115.39,115.81,114.15,115.0,1666613,110.05896209834,110.459558025901,108.876250312206,109.686980165604,1747340.429198,0.0,1.0
2023-02-13,117.37,117.54,114.47,114.97,2157400,111.947485756843,112.109631727523,109.181466257015,109.658366170778,2261900.17835681,0.0,1.0
2023-02-14,115.35,117.4,114.2325,116.44,2831086,110.020810105239,111.976099751669,108.954938797977,111.060451917243,2968218.19242767,0.0,1.0
2023-02-15,114.63,115.89,112.96,113.76,2097163,109.334074229419,110.535862012103,107.741228517449,108.504268379471,2198745.41751335,0.0,1.0
2023-02-16,111.55,113.72,111.51,112.9,2284435,106.396370760636,108.46611638637,106.358218767535,107.684000527797,2395088.50187473,0.0,1.0
2023-02-17,111.17,111.46,109.22,110.89,2651615,106.033926826176,106.310528776159,104.174017162498,105.766862874468,2780053.97303865,0.0,1.0
2023-02-21,108.15,110.34,107.81,110.34,3325311,103.153451347044,105.242272969328,102.829159405685,105.242272969328,3486382.4714897,0.0,1.0
2023-02-22,108.59,109.48,107.8,108.57,2120176,103.573123271156,104.422005117655,102.81962140741,103.554047274606,2222873.12160371,0.0,1.0
2023-02-23,109.51,110.9,107.29,109.58,2031039,104.450619112481,105.776400872743,102.333183495371,104.517385100408,2129418.5020625,0.0,1.0
2023-02-24,109.64,109.75,107.27,107.56,1932037,104.574613090059,104.679531071087,102.31410749882,102.590709448803,2025621.0414814,0.0,1.0
2023-02-27,109.03,111.59,108.82,111.0,1792413,103.992795195268,106.434522753737,103.792497231487,105.871780855496,1879233.93176465,0.0,1.0
2023-02-28,109.08,110.59,109.01,109.44,2777526,104.040485186644,105.48072292621,103.973719198717,104.383853124554,2912063.85222522,0.0,1.0
2023-03-01,108.58,109.82,108.09,109.49,1976205,103.563585272881,104.746297059014,103.096223357393,104.43154311593,2071928.45182609,0.0,1.0
2023-03-02,108.19,108.535,105.84,106.68,2178733,103.191603340145,103.520664280642,100.950173745457,101.75136560058,2284266.50657824,0.0,1.0
2023-03-03,109.78,110.37,108.225,109.15,1725484,104.708145065913,105.270886964154,103.224986334109,104.107251174571,1809063.02370994,0.0,1.0
2023-03-06,108.5,110.26,108.09,109.63,1758656,103.487281286679,105.165968983126,103.096223357393,104.565075091784,1843841.80961725,0.0,1.0
2023-03-07,105.51,108.44,105.16,107.89,2823060,100.635419802373,103.430053297027,100.301589862739,102.905463391887,2959803.42890145,0.0,1.0
2023-03-08,104.94,106.779,104.22,106.05,2338535,100.091753900683,101.845791783505,99.4050180248632,101.150471709238,2451808.99860648,0.0,1.0
2023-03-09,100.94,105.08,100.61,104.68,2790606,96.2765545905746,100.225285876536,95.9618006474907,99.8437659455256,2925777.42149049,0.0,1.0
2023-03-10,98.19,101.43,96.45,99.62,5669085,93.6536050648754,96.7439165060629,91.9939933649784,95.017538818239,5943684.23686842,0.0,1.0
2023-03-13,93.32,96.08,90.62,94.68,7336440,89.0085999048189,91.6410874287934,86.4333403704961,90.3057676702557,7691802.60707521,0.0,1.0
2023-03-14,96.07,99.2,94.12,96.92,5396238,91.6315494305182,94.6169428906777,89.7716397668406,92.4422792839161,5657621.06918318,0.0,1.0
2023-03-15,92.93,93.04,89.56,91.54,6946198,88.6366179720834,88.7415359531114,85.4223125533175,87.3108362118209,7282658.05835808,0.0,1.0
2023-03-16,93.56,94.61,89.44,90.89,3983691,89.2375118634254,90.2390016823288,85.3078565740142,86.6908663239284,4176653.09326895,0.0,1.0
2023-03-17,89.71,92.645,89.43,92.61,6716513,85.5653825274465,88.3647850212382,85.298318575739,88.3314020272748,7041847.57237223,0.0,1.0
2023-03-20,90.24,93.6,89.65,90.96,4952733,86.0708964360358,89.2756638565265,85.5081545377949,86.7576323118552,5192633.56635472,0.0,1.0
2023-03-21,94.56,95.835,93.3554,93.9,4360698,90.1913116909524,91.4074064710493,89.0423644187134,89.5618038047846,4571921.56482812,0.0,1.0
2023-03-22,91.01,95.4,90.96,94.8,2689854,86.8053223032316,90.9925035460751,86.7576323118552,90.4202236495589,2820145.19437924,0.0,1.0
2023-03-23,89.91,92.83,88.295,91.34,4584146,85.7561424929519,88.5412379893307,84.2157557714958,87.1200762463155,4806192.94290056,0.0,1.0
2023-03-24,90.45,90.65,86.8395,88.1,3069230,86.2711943998165,86.4619543653219,82.8275001225303,84.029764805128,3217897.41560122,0.0,1.0
2023-03-27,91.75,93.7831,90.63,93.28,2466911,87.5111341756016,89.4503046049467,86.4428783687713,88.9704479117179,2586403.27750551,0.0,1.0
2023-03-28,91.12,92.39,90.69,90.71,1941800,86.9102402842596,88.1215660652188,86.500106358423,86.5191823549735,2035856.94184354,0.0,1.0
2023-03-29,94.12,94.24,92.26,92.96,2629821,89.7716397668406,89.8860957461438,87.9975720876403,88.6652319669092,2757204.3148913,0.0,1.0
2023-03-30,94.18,96.3199,93.95,95.52,3410907,89.8288677564922,91.8699040074172,89.609493796161,91.1069595253783,3576124.57201191,0.0,1.0
2023-03-31,96.16,96.36,94.02,94.94,2534044,91.7173914149956,91.908151380501,89.6762597840878,90.5537556254127,2656788.06691573,0.0,1.0
2023-04-03,96.32,97.3799,95.25,96.05,2060463,91.8699993873999,92.8809318245958,90.8494335719461,91.6124734339676,2160267.74228127,0.0,1.0
2023-04-04,96.63,97.94,95.05,97.45,2927152,92.1656773339333,93.4151551079937,90.6586736064406,92.9477931925054,3068937.43899022,0.0,1.0
2023-04-05,94.84,95.6,92.94,95.6,2853837,90.45837564266,91.1832635115805,88.6461559703587,91.1832635115805,2992071.20575752,0.0,1.0
2023-04-06,94.93,95.68,94.37,94.9,2045893,90.5442176271374,91.2595674977827,90.0100897237223,90.5156036323116,2144992.00037033,0.0,1.0
2023-04-10,95.22,95.44,92.45,93.4,2422007,90.8208195771202,91.0306555391762,88.1787940548705,89.0849038910211,2539324.21678013,0.0,1.0
2023-04-11,98.43,99.15,95.56,96.13,2899840,93.8825170234819,94.5692528993013,91.1451115184794,91.6887774201698,3040302.49986382,0.0,1.0
2023-04-12,95.69,99.49,95.3,99.29,3419221,91.2691054960579,94.8935448406605,90.8971235633224,94.7027848751551,3584841.2856871,0.0,1.0
2023-04-13,95.88,96.53,94.53,95.56,2438938,91.450327463288,92.0702973511806,90.1626976961266,91.1451115184794,2557075.32084973,0.0,1.0
2023-04-14,96.58,98.495,95.925,97.78,2752929,92.1179873425569,93.9445140122711,91.4932484555268,93.2625471355893,2886275.42231558,0.0,1.0
2023-04-17,97.83,97.86,93.9975,95.51,2468968,93.3102371269657,93.3388511217915,89.6547992879685,91.0974215271031,2588559.91450693,0.0,1.0
2023-04-18,97.55,98.035,96.2,98.0,2549454,93.0431731752581,93.5057660916087,91.7555434080967,93.4723830976453,2672944.49676114,0.0,1.0
2023-04-19,99.3,99.675,96.95,98.1,2191248,94.7123228734304,95.069997808753,92.4708932787419,93.567763080398,2297387.70836377,0.0,1.0
2023-04-20,97.27,97.7,96.25,97.7,2247199,92.7761092235506,93.1862431493872,91.803233399473,93.1862431493872,2356048.86386541,0.0,1.0
2023-04-21,96.59,97.17,95.19,96.87,2540788,92.1275253408322,92.6807292407979,90.7922055822944,92.3945892925398,2663858.73290389,0.0,1.0
2023-04-24,96.34,96.725,95.82,96.49,1404341,91.8890753839505,92.2562883175484,91.3930994736364,92.0321453580795,1472364.49354491,0.0,1.0
2023-04-25,94.95,95.82,94.565,94.88,2635168,90.563293623688,91.3930994736364,90.1960806900901,90.4965276357611,2762810.31296939,0.0,1.0
2023-04-26,94.42,95.98,93.55,95.2,2259497,90.0577797150986,91.5457074460408,89.2279738651501,90.8017435805697,2368942.55460122,0.0,1.0
2023-04-27,95.99,97.0,94.06,95.05,5042900,91.555245444316,92.5185832701183,89.7144117771889,90.6586736064406,5287168.07705366,0.0,1.0
2023-04-28,97.3,98.2,92.0,93.0,5343381,92.8047232183764,93.6631430631507,87.7495841324833,88.7033839600103,5602203.78090683,0.0,1.0
2023-05-01,93.17,97.478,92.85,97.29,3047517,88.8655299306899,92.9744995876762,88.5603139858813,92.7951852201011,3195132.68093326,0.0,1.0
2023-05-02,89.55,92.69,88.295,91.7,6385646,85.4127745550422,88.4077060134769,84.2157557714958,87.4634441842252,6694954.03092771,0.0,1.0
2023-05-03,88.03,90.5,87.57,89.89,4820463,83.9629988172012,86.3188843911928,83.5242508965387,85.7370664964014,5053956.66981663,0.0,1.0
2023-05-04,85.63,87.205,83.93,86.71,5271262,81.6738792311364,83.1761139594914,80.0524195243405,82.7039830448655,5526591.47954273,0.0,1.0
2023-05-05,88.01,89.39,87.05,87.45,2692362,83.9439228206506,85.2601665826379,83.0282749862247,83.4097949172355,2822774.67692644,0.0,1.0
2023-05-08,89.07,89.65,88.32,88.81,3118089,84.9549506378292,85.5081545377949,84.239600767184,84.7069626826722,3269123.04868472,0.0,1.0
2023-05-09,89.01,89.39,87.375,87.99,2002975,84.8977226481776,85.2601665826379,83.338259930171,83.9248468241001,2099995.13754716,0.0,1.0
2023-05-10,87.04,90.93,86.0764,90.45,2156307,83.0187369879494,86.7290183170294,82.0996554741444,86.2711943998165,2260754.23560399,0.0,1.0
2023-05-11,87.42,87.53,85.225,86.11,3009885,83.3811809224097,83.4860989034377,81.2875903009879,82.1317031483493,3155677.86146912,0.0,1.0
2023-05-12,86.34,87.51,85.515,87.37,2640973,82.9233570051967,84.0470578124249,82.1310038718948,83.9125978867737,2749787.47912618,0.6,1.0
2023-05-15,89.12,89.25,86.55,86.98,2541612,85.5933469574141,85.7182026026617,83.1250468936736,83.5380309510309,2646332.56545858,0.0,1.0
2023-05-16,90.95,94.45,90.87,94.0,8302983,87.3509302712838,90.7124284125646,87.2740960280545,90.2802357944,8645085.99398688,0.0,1.0
2023-05-17,94.69,94.84,91.11,92.01,4784051,90.9429311422525,91.0869953483074,87.5045987577423,88.3689839940717,4981165.47927641,0.0,1.0
2023-05-18,99.23,99.575,94.21,94.69,5913866,95.3032744455139,95.6346221194402,90.4819256828768,90.9429311422525,6157531.59158765,0.0,1.0
2023-05-19,97.93,99.99,96.525,99.51,5464732,94.0547179930382,96.033199756192,92.705316596324,95.5721942968164,5689892.18382019,0.0,1.0
2023-05-22,99.45,100.075,98.29,98.44,2843482,95.5145686143944,96.1148361396232,94.4004720875699,94.5445362936248,2960640.34002645,0.0,1.0
2023-05-23,102.17,103.87,99.41,99.5,4960362,98.1269328841898,99.759660552812,95.4761514927798,95.5625900164127,5164740.91917384,0.0,1.0
2023-05-24,99.49,102.04,98.78,101.31,2577182,95.5529857360091,98.0020772389423,94.8710818273492,97.3009647694751,2683368.13554298,0.0,1.0
2023-05-25,99.92,100.6,98.72,99.49,2796823,95.9659697933664,96.6190608608153,94.8134561449273,95.5529857360091,2912058.8763051,0.0,1.0
2023-05-26,102.85,103.1,100.02,100.48,3093056,98.7800239516387,99.0201309617302,96.062012597403,96.5038094959714,3220497.39283063,0.0,1.0
2023-05-30,104.71,105.05,102.595,103.21,3313332,100.566420106719,100.892965640444,98.5351148013454,99.1257780461704,3449849.29712955,0.0,1.0
2023-05-31,104.21,104.75,101.64,103.6,5073552,100.086206086536,100.604837228334,97.6179060227959,99.5003449819131,5282594.62110958,0.0,1.0
2023-06-01,106.24,106.91,103.69,105.03,3424499,102.035875008479,102.679361795524,99.5867835055461,100.873757079636,3565596.64656933,0.0,1.0
2023-06-02,110.49,111.375,107.885,108.34,4997566,106.117694180035,106.967672995758,103.615779134881,104.052773893248,5203477.81401273,0.0,1.0
2023-06-05,109.0,110.96,108.99,110.96,2035800,104.686656399889,106.569095359007,104.677052119486,106.569095359007,2119679.88692239,0.0,1.0
2023-06-06,112.02,112.45,109.0,109.11,3404591,107.587149081794,108.000133139152,104.686656399889,104.79230348433,3544868.38878918,0.0,1.0
2023-06-07,113.54,114.105,112.26,112.63,2415795,109.046999703151,109.589641545958,107.817651811482,108.173010186418,2515331.60056374,0.0,1.0
2023-06-08,111.63,113.45,110.75,113.0,2985247,107.212582146052,108.960561179518,106.36740547053,108.528368561353,3108246.40111768,0.0,1.0
2023-06-09,111.49,112.375,110.6474,112.24,2141603,107.078122220401,107.928101036124,106.268865553588,107.798443250675,2229842.22658052,0.0,1.0
2023-06-12,111.83,112.58,110.75,111.12,2105335,107.404667754125,108.124988784399,106.36740547053,106.722763845465,2192079.89720687,0.0,1.0
2023-06-13,113.65,114.12,111.33,111.89,2682794,109.152646787591,109.604047966563,106.924453733942,107.462293436547,2793331.60553888,0.0,1.0
2023-06-14,112.33,114.905,111.68,114.0,2376521,107.884881774308,110.35798397825,107.26060354807,109.488796601719,2474439.41671514,0.0,1.0
2023-06-15,111.65,112.09,108.56,111.11,2928757,107.231790706859,107.65437904462,104.264068062128,106.713159565061,3049428.87640395,0.0,1.0
2023-06-16,110.07,112.235,109.5676,112.02,4280950,105.714314403081,107.793641110473,105.231795355601,107.587149081794,4457335.50050122,0.0,1.0
2023-06-20,109.12,109.76,108.34,109.23,2230452,104.801907764733,105.416581710567,104.052773893248,104.907554849173,2322352.02040761,0.0,1.0
2023-06-21,108.28,109.41,107.95,108.69,1741568,103.995148210826,105.080431896439,103.678206957505,104.388923707376,1813324.81643955,0.0,1.0
2023-06-22,106.91,107.93,106.085,107.93,1562992,102.679361795524,103.658998396698,101.887008662223,103.658998396698,1627391.05306052,0.0,1.0
2023-06-23,106.6,107.39,105.15,105.5,2271590,102.381629103011,103.1403672549,100.98900844448,101.325158258608,2365185.00556736,0.0,1.0
2023-06-26,106.22,109.16,106.18,106.94,1805617,102.016666447672,104.840324886348,101.978249326057,102.708174636735,1880012.79024714,0.0,1.0
2023-06-27,108.7,109.245,106.1,106.2,1659601,104.39852798778,104.921961269779,101.901415082828,101.997457886865,1727980.57766788,0.0,1.0
2023-06-28,109.26,109.29,106.88,108.47,2561488,104.936367690384,104.965180531595,102.650548954313,104.177629538495,2667027.50476131,0.0,1.0
2023-06-29,109.26,109.67,107.98,109.05,2722691,104.936367690384,105.330143186935,103.707019798716,104.734677801908,2834872.45849525,0.0,1.0
2023-06-30,109.37,110.94,108.73,110.42,2212868,105.042014774825,106.549886798199,104.427340828991,106.050464217209,2304043.51705185,0.0,1.0
2023-07-03,111.05,111.49,109.2,109.47,826630,106.65553388264,107.078122220401,104.878742007963,105.138057578861,860689.156560882,0.0,1.0
2023-07-05,109.12,110.59,108.68,109.5,2574338,104.801907764733,106.213736984071,104.379319426972,105.166870420072,2680406.95586011,0.0,1.0
2023-07-06,107.26,107.58,105.55,107.5,2072578,103.015511609653,103.32284858257,101.373179660627,103.24601433934,2157973.22953031,0.0,1.0
2023-07-07,108.04,109.27,106.82,107.16,1449651,103.764645481138,104.945971970788,102.592923271892,102.919468805616,1509380.12955935,0.0,1.0
2023-07-10,109.45,110.31,107.81,107.9,3185454,105.118849018054,105.944817132769,103.543747031854,103.630185555487,3316702.41404679,0.0,1.0
2023-07-11,112.2,112.54,109.715,110.5,2940071,107.76002612906,108.086571662785,105.373362448751,106.127298460438,3061209.04058542,0.0,1.0
2023-07-12,112.74,114.9226,112.25,114.2,1825214,108.278657270858,110.374887511761,107.808047531079,109.680882209792,1900417.23407464,0.0,1.0
2023-07-13,114.18,114.48,112.61,112.96,1554637,109.661673648985,109.949802061095,108.15380162561,108.489951439738,1618691.80684024,0.0,1.0
2023-07-14,111.55,114.8589,111.15,114.57,1784373,107.135747902823,110.313708245589,106.751576686676,110.036240584728,1857893.48603367,0.0,1.0
2023-07-17,113.43,113.83,111.01,111.08,1654070,108.941352618711,109.325523834857,106.617116761025,106.68434672385,1722221.68708208,0.0,1.0
2023-07-18,116.07,116.58,113.75,113.91,3081826,111.476882645277,111.966700945863,109.248689591628,109.402358078086,3208804.68965244,0.0,1.0
2023-07-19,117.96,118.955,116.06,116.56,3486544,113.292091641568,114.247717541732,111.467278364873,111.947492385056,3630198.05072696,0.0,1.0
2023-07-20,114.99,116.77,113.66,114.99,5867267,110.439620361681,112.149182273533,109.162251067995,110.439620361681,6109012.60001154,0.0,1.0
2023-07-21,115.57,118.69,113.525,116.44,5496505,110.996668625094,113.993204111035,109.032593282545,111.832241020212,5722974.3083153,0.0,1.0
2023-07-24,117.22,117.49,115.1,115.53,3173574,112.581374891697,112.840690462596,110.545267446122,110.958251503479,3304332.92929554,0.0,1.0
2023-07-25,114.51,117.53,114.32,117.34,2586155,109.978614902306,112.879107584211,109.796133574636,112.696626256541,2692710.8448589,0.0,1.0
2023-07-26,114.04,116.61,113.8,115.06,2665991,109.527213723334,111.995513787074,109.296710993646,110.506850324507,2775836.28127325,0.0,1.0
2023-07-27,114.02,116.63,113.53,115.12,2582199,109.508005162526,112.014722347882,109.037395422747,110.564476006929,2688591.84808484,0.0,1.0
2023-07-28,114.85,116.3,114.36,116.13,2062716,110.30516043603,111.697781094561,109.834550696251,111.534508327699,2147704.89126289,0.0,1.0
2023-07-31,117.02,117.05,115.09,115.17,3082308,112.389289283624,112.418102124835,110.535663165718,110.612497408947,3209306.54921897,0.0,1.0
2023-08-01,116.48,116.92,115.27,116.25,2889658,111.870658141827,112.293246479588,110.708540212984,111.649759692543,3008718.90297885,0.0,1.0
2023-08-02,113.25,114.74,111.66,114.74,2300594,108.768475571445,110.19951335159,107.241394987263,110.19951335159,2395384.04056111,0.0,1.0
2023-08-03,112.92,113.38,111.62,112.81,1955529,108.451534318124,108.893331216692,107.202977865648,108.345887233684,2036101.52745527,0.0,1.0
2023-08-04,113.38,114.605,112.1,112.58,2250728,109.469588040912,110.652338484995,108.233734515666,108.697179587633,2331127.25832702,0.6,1.0
2023-08-07,115.27,115.29,113.91,114.1,2420353,111.294403011782,111.313713223114,109.981308641209,110.164755648863,2506811.50857573,0.0,1.0
2023-08-08,114.59,114.8,111.13,112.33,2028258,110.637855826496,110.840613045481,107.297189266066,108.455801945984,2100710.30827352,0.0,1.0
2023-08-09,111.81,114.5,111.76,114.08,1919703,107.953736451352,110.550959875502,107.905460923023,110.145445437531,1988277.56672161,0.0,1.0
2023-08-10,110.54,113.16,110.05,112.64,1961314,106.727538031773,109.25717571626,106.25443785414,108.755110221629,2031374.97180397,0.0,1.0
2023-08-11,110.38,110.905,109.0,110.0,1606356,106.573056341117,107.079949388581,105.240651759211,106.20616232581,1663737.35883553,0.0,1.0
2023-08-14,109.16,109.615,107.76,109.48,2137700,105.395133449867,105.834440757669,104.043418656629,105.704096831179,2214061.73474791,0.0,1.0
2023-08-15,106.91,107.44,105.63,107.44,2625433,103.222734675021,103.734455275318,101.986881149775,103.734455275318,2719217.26268625,0.0,1.0
2023-08-16,104.92,106.9,104.57,106.48,1695958,101.30136864749,103.213079569355,100.963439949181,102.807565131384,1756540.07182468,0.0,1.0
2023-08-17,105.07,106.26,104.47,105.4,1822207,101.44619523248,102.595152806732,100.866888892521,101.764813719458,1887298.86863909,0.0,1.0
2023-08-18,105.04,105.5041,103.81,103.81,1517351,101.417229915482,101.86532336944,100.229651918566,100.229651918566,1571552.97154955,0.0,1.0
2023-08-21,104.39,105.3,103.2,105.27,1533376,100.789648047193,101.668262662798,99.6406904729414,101.6392973458,1588150.40771896,0.0,1.0
2023-08-22,100.3,104.565,100.08,104.53,3079246,96.8407098298064,100.958612396348,96.6282975051548,100.924819526517,3189241.11918209,0.0,1.0
2023-08-23,101.62,101.66,99.75,100.25,1832691,98.1151837777161,98.15380420038,96.3096790181773,96.7924343014765,1898157.37227716,0.0,1.0
2023-08-24,101.48,103.2,100.82,101.83,1548368,97.9800122983924,99.6406904729414,97.3427753244375,98.3179409967018,1603677.94363482,0.0,1.0
2023-08-25,100.85,102.08,99.88,101.49,1264218,97.3717406414354,98.5593186383513,96.4351953918351,97.9896674040583,1309377.69480261,0.0,1.0
2023-08-28,101.59,102.6665,100.955,101.79,1446002,98.0862184607182,99.1255905856612,97.4731192509283,98.2793205740378,1497655.28211112,0.0,1.0
2023-08-29,103.52,104.38,101.24,101.36,2089242,99.9496538542528,100.779992941527,97.7482897624088,97.8641510304006,2163872.74492594,0.0,1.0
2023-08-30,102.56,104.0,102.22,103.6,1647032,99.0227637103185,100.41309892622,98.6944901176751,100.026894699581,1705866.36436606,0.0,1.0
2023-08-31,102.39,103.43,102.035,103.1,1875547,98.8586269139968,99.862757903259,98.5158706628544,99.5441394162815,1942544.25055959,0.0,1.0
2023-09-01,103.5,104.49,103.16,103.16,1556842,99.9303436429209,100.886199103853,99.6020700502774,99.6020700502774,1612454.64716677,0.0,1.0
2023-09-05,101.74,103.775,101.51,103.07,1976194,98.2310450457079,100.195859048735,98.0089776153903,99.5151740992836,2046786.50691791,0.0,1.0
2023-09-06,101.46,101.69,99.5389,101.07,2229564,97.9607020870604,98.182769517378,96.1058597375685,97.5841529660871,2309207.24964751,0.0,1.0
2023-09-07,99.92,100.9,99.66,100.63,2138069,96.4738158144991,97.4200161697654,96.2227830671835,97.1593283167838,2214443.91596142,0.0,1.0
2023-09-08,99.92,100.05,98.73,99.88,2431946,96.4738158144991,96.5993321881568,95.3248582402471,96.4351953918351,2518818.6272972,0.0,1.0
2023-09-11,100.03,101.74,99.85,100.88,1820115,96.5800219768249,98.2310450457079,96.4062300748372,97.4007059584334,1885132.13937442,0.0,1.0
2023-09-12,101.05,101.81,99.03,99.73,2670721,97.5648427547551,98.2986307853698,95.6145114102266,96.2903688068454,2766123.01552494,0.0,1.0
2023-09-13,100.34,101.97,99.36,101.74,1802997,96.8793302524703,98.4531124760255,95.933129897204,98.2310450457079,1867402.65966472,0.0,1.0
2023-09-14,102.26,102.6551,101.4,101.4,1848416,98.733110540339,99.114583765202,97.9027714530645,97.9027714530645,1914444.09201281,0.0,1.0
2023-09-15,104.46,104.61,101.23,101.92,4096965,100.857233786855,101.002060371845,97.7386346567428,98.4048369476956,4243314.51330939,0.0,1.0
2023-09-18,102.58,103.97,102.11,103.89,1479168,99.0420739216504,100.384133609222,98.5882839553493,100.306892763894,1532006.01958348,0.0,1.0
2023-09-19,101.69,102.97,101.64,102.58,1388883,98.182769517378,99.4186230426238,98.1344939890481,99.0420739216504,1438495.90884683,0.0,1.0
2023-09-20,100.56,103.29,100.3,102.49,1441795,97.0917425771219,99.7275864239352,96.8407098298064,98.9551779706566,1493298.00198852,0.0,1.0
2023-09-21,98.93,100.51,98.89,100.15,1667812,95.5179603535668,97.043467048792,95.4793399309028,96.6958832448167,1727388.65601037,0.0,1.0
2023-09-22,98.27,99.08,97.61,98.85,2089364,94.8807233796119,95.6627869385565,94.2434864056571,95.4407195082389,2163999.10294234,0.0,1.0
2023-09-25,97.88,98.7,97.02,97.65,1599203,94.5041742586386,95.2958929232492,93.6738351713641,94.282106828321,1656328.84333352,0.0,1.0
2023-09-26,97.1,98.59,96.1725,97.0,2132187,93.7510760166919,95.1896867609234,92.855564966172,93.6545249600321,2208351.80241706,0.0,1.0
2023-09-27,95.49,97.55,94.72,97.51,2417839,92.1966040044687,94.1855557716612,91.453160868188,94.1469353489972,2504207.7048609,0.0,1.0
2023-09-28,97.01,97.09,95.07,95.45,1840693,93.6641800656981,93.741420911026,91.7910895664974,92.1579835818048,1906445.21528668,0.0,1.0
2023-09-29,97.05,98.65,96.59,97.69,1859307,93.702800488362,95.2476173949193,93.2586656277268,94.3207272509849,1925724.13427933,0.0,1.0
2023-10-02,95.12,97.5,94.65,96.87,2997762,91.8393650948274,94.1372802433312,91.3855751285262,93.5290085863743,3104846.39289019,0.0,1.0
2023-10-03,93.05,94.52,92.53,94.07,2191842,89.8407582219689,91.2600587548684,89.3386927273378,90.8255789998992,2270137.76526796,0.0,1.0
2023-10-04,92.61,93.59,91.79,93.28,2518499,89.4159335726657,90.362133927932,88.6242149080551,90.0628256522865,2608463.42559801,0.0,1.0
2023-10-05,92.11,92.52,90.88,91.85,2275872,88.9331782893666,89.3290376216719,87.7456002924507,88.682145542051,2357169.43836094,0.0,1.0
2023-10-06,93.54,94.455,91.02,91.35,2314899,90.3138583996021,91.1973005680395,87.8807717717744,88.1993902587519,2397590.5392273,0.0,1.0
2023-10-09,94.33,94.88,92.3725,92.59,2244014,91.0766117472147,91.6076425588438,89.1866248130986,89.3966233613337,2324173.42453974,0.0,1.0
2023-10-10,96.98,98.285,95.23,95.23,2468039,93.6352147487002,94.8952060381109,91.9455712571532,91.9455712571532,2556200.9214415,0.0,1.0
2023-10-11,97.12,98.59,95.85,97.0,1486810,93.7703862280239,95.1896867609234,92.5441878084441,93.6545249600321,1539921.0028725,0.0,1.0
2023-10-12,96.91,97.88,95.44,97.71,1846989,93.5676290090383,94.5041742586386,92.1483284761388,94.3400374623169,1912966.11750961,0.0,1.0
2023-10-13,95.2,98.23,94.57,97.7,2246106,91.9166059401552,94.842102956948,91.3083342831983,94.3303823566509,2326340.15380441,0.0,1.0
2023-10-16,97.15,97.51,95.54,96.41,1645676,93.7993515450218,94.1469353489972,92.2448795327986,93.0848737257391,1704461.92608551,0.0,1.0
2023-10-17,98.04,99.26,95.91,95.91,2113797,94.6586559492943,95.8365788405442,92.60211844244,92.60211844244,2189304.88502827,0.0,1.0
2023-10-18,95.93,97.57,95.585,97.04,1575139,92.621428653772,94.2048659829931,92.2883275082956,93.693145382696,1631405.2424611,0.0,1.0
2023-10-19,92.7,95.18,92.31,94.51,3480087,89.5028295236596,91.8972957288233,89.1262804026862,91.2504036492024,3604400.73924949,0.0,1.0
2023-10-20,90.23,92.86,89.74,92.4,2483692,87.1180184241618,89.6573112143153,86.6449182465287,89.2131763536801,2572413.06923306,0.0,1.0
2023-10-23,90.38,91.77,89.5,90.06,1834458,87.2628450091516,88.6049046967232,86.4131957105451,86.9538816278401,1899987.49207194,0.0,1.0
2023-10-24,89.2,91.32,88.83,90.71,2597577,86.1235425405656,88.1704249417539,85.7663036309242,87.581463496129,2690366.20609125,0.0,1.0
2023-10-25,88.97,90.13,88.23,88.6,2369600,85.901475110248,87.021467367502,85.1869972909653,85.5442362006066,2454245.53803557,0.0,1.0
2023-10-26,89.51,91.09,89.08,89.41,3549698,86.4228508162111,87.9483575114363,86.0076812725738,86.3262997595512,3676498.34481507,0.0,1.0
2023-10-27,97.74,99.77,96.155,96.49,6534076,94.3690027793148,96.3289892295093,92.8386685312566,93.162114571067,6767482.64187429,0.0,1.0
2023-10-30,100.54,101.26,98.42,98.62,3923639,97.07243236579,97.7675999737407,95.0255499646017,95.2186520779213,4063797.05798968,0.0,1.0
2023-10-31,101.29,101.83,99.82,100.88,2619288,97.7965652907387,98.3179409967018,96.3772647578392,97.4007059584334,2712852.75440164,0.0,1.0
2023-11-01,100.27,101.72,99.37,101.65,2186007,96.8117445128084,98.2117348343759,95.94278500287,98.1441490947141,2264094.33063155,0.0,1.0
2023-11-02,104.65,104.93,101.38,102.0,3287129,101.040680794509,101.311023753156,97.8834612417325,98.4820777930234,3404550.00050529,0.0,1.0
2023-11-03,106.32,108.13,105.865,105.87,3376702,102.653083440728,104.400657566271,102.213776132926,102.218603685759,3497322.6775725,0.0,1.0
2023-11-06,105.45,106.92,104.64,106.1,2340742,101.813089247787,103.232389780687,101.031025688843,102.440671116076,2424356.68855186,0.0,1.0
2023-11-07,105.01,105.74,104.44,104.84,2009736,101.388264598484,102.093087312101,100.837923575523,101.224127802163,2081526.6756539,0.0,1.0
2023-11-08,105.08,105.85,104.32,105.0,2054027,101.455850338146,102.199293474427,100.722062307531,101.378609492818,2127399.81421109,0.0,1.0
2023-11-09,104.49,106.02,103.99,105.76,1801963,100.886199103853,102.363430270748,100.403443820554,102.112397523433,1866331.72368974,0.0,1.0
2023-11-10,104.58,104.628,102.63,104.0,2504101,101.552401394806,101.599011791315,99.6588540366125,100.989192436984,2578756.17890996,0.6,1.0
2023-11-13,104.37,106.06,103.79,104.04,3010121,101.348480910077,102.989555287178,100.785271952256,101.028034434075,3099862.23719277,0.0,1.0
2023-11-14,107.01,108.13,106.755,106.93,3213717,103.912052718093,104.999628636645,103.664434986637,103.834368723911,3309528.07854715,0.0,1.0
2023-11-15,106.0,107.54,105.51,107.28,3303823,102.931292291542,104.426709179551,102.455477827175,104.174236198458,3402320.42368691,0.0,1.0
2023-11-16,105.01,106.57,104.21,106.45,2825121,101.969952863536,103.484790750091,101.193112921713,103.368264758817,2909346.80147417,0.0,1.0
2023-11-17,107.68,107.68,105.025,105.86,2309668,104.56265616937,104.56265616937,101.984518612445,102.795345301723,2378526.51559605,0.0,1.0
2023-11-20,107.15,107.66,106.43,107.55,2255839,104.047999707912,104.543235170824,103.348843760272,104.436419678824,2323092.70268095,0.0,1.0
2023-11-21,105.78,107.25,105.595,106.81,1545347,102.71766130754,104.14510470064,102.538017070994,103.717842732637,1591418.68671031,0.0,1.0
2023-11-22,106.77,107.065,105.3865,106.4,1342790,103.679000735546,103.965460464093,102.335553161156,103.319712262453,1382822.82123545,0.0,1.0
2023-11-24,106.57,107.36,106.23,107.08,524055,103.484790750091,104.251920192641,103.154633774816,103.980026213003,539678.738732444,0.0,1.0
2023-11-27,106.18,106.61,105.425,105.7,1556795,103.106081278452,103.523632747182,102.372938583356,102.639977313358,1603207.9878352,0.0,1.0
2023-11-28,108.58,109.05,106.14,106.37,1874580,105.436601103921,105.892994569742,103.067239281361,103.290580764635,1930467.16480726,0.0,1.0
2023-11-29,110.13,111.56,109.18,109.18,2087529,106.941728491203,108.330329887211,106.019231060288,106.019231060288,2149764.84870367,0.0,1.0
2023-11-30,111.66,111.97,110.18,110.8,2439315,108.427434879939,108.728460357395,106.990280987567,107.592331942479,2512038.70313448,0.0,1.0
2023-12-01,113.93,115.14,111.34,111.34,3422261,110.631718214862,111.806688626869,108.11669890321,108.11669890321,3524289.43544711,0.0,1.0
2023-12-04,114.94,116.02,112.64,112.99,3594024,111.612478641413,112.661212562874,109.379063808672,109.71893128322,3701173.23428676,0.0,1.0
2023-12-05,115.32,116.31,113.6702,114.44,3572618,111.981477613779,112.942817041785,110.379439443755,111.126953677774,3679129.05365436,0.0,1.0
2023-12-06,113.77,118.09,113.49,117.27,2474733,110.476350226497,114.671285912341,110.204456246859,113.875024971973,2548512.62584951,0.0,1.0
2023-12-07,115.38,115.93,113.424,114.06,3674996,112.039740609416,112.573818069419,110.140366951659,110.757954705408,3784559.26596785,0.0,1.0
2023-12-08,118.09,118.55,114.89,115.5,3024938,114.671285912341,115.117968878889,111.563926145049,112.156266600689,3115120.97887407,0.0,1.0
2023-12-11,118.81,119.67,117.125,117.73,3138230,115.370441859982,116.205544797441,113.734222732517,114.321707938521,3231790.57208179,0.0,1.0
2023-12-12,120.29,121.058,118.52,118.52,3666368,116.807595752354,117.553362096504,115.088837381071,115.088837381071,3775674.03797122,0.0,1.0
2023-12-13,125.09,125.21,120.07,121.0,3871410,121.468635403292,121.585161394565,116.593964768353,117.497041200722,3986828.98916369,0.0,1.0
2023-12-14,129.2,130.145,126.68,126.77,6375731,125.459650604407,126.377292785686,123.012604787665,123.09999928112,6565811.7269702,0.0,1.0
2023-12-15,129.68,129.95,127.5,128.37,5016580,125.925754569501,126.187938049866,123.808865728034,124.653679164766,5166140.13252506,0.0,1.0
2023-12-18,129.98,130.87,129.595,130.08,2630737,126.217069547685,127.081303982963,125.843215325682,126.314174540413,2709167.5990054,0.0,1.0
2023-12-19,131.52,132.06,129.22,129.57,2659114,127.712486435694,128.236853396424,125.479071602953,125.818939077501,2738390.60721831,0.0,1.0
2023-12-20,127.73,132.1399,127.73,131.68,2780409,124.032207211308,128.314440285614,124.032207211308,127.867854424059,2863301.7951939,0.0,1.0
2023-12-21,129.64,130.6275,128.63,128.89,3203327,125.88691257241,126.845824375598,124.906152145859,125.158625126951,3298828.31975192,0.0,1.0
2023-12-22,129.74,131.3636,129.19,130.15,1371487,125.984017565138,127.560614227068,125.449940105135,126.382148035322,1412375.36966148,0.0,1.0
2023-12-26,130.73,130.82,129.23,129.74,863998,126.945356993144,127.032751486599,125.488782102226,125.984017565138,889756.515837757,0.0,1.0
2023-12-27,131.15,131.28,130.0,130.94,993547,127.353197962601,127.479434453147,126.23649054623,127.149277477872,1023167.7816859,0.0,1.0
2023-12-28,132.02,132.27,130.8,131.13,1198198,128.198011399333,128.440773881153,127.013330488053,127.333776964055,1233920.07593047,0.0,1.0
2023-12-29,131.12,132.5,130.6451,131.81,1385028,127.324066464783,128.664115364427,126.862914854318,127.994090914605,1426320.06974291,0.0,1.0
2024-01-02,132.11,132.33,129.89,130.6,2176697,128.285405892788,128.49903687679,126.12967505423,126.819120502598,2241591.22909371,0.0,1.0
2024-01-03,130.72,131.64,129.015,130.81,2505221,126.935646493871,127.829012426967,125.280006367861,127.023040987326,2579909.56965593,0.0,1.0
2024-01-04,129.77,131.33,129.27,130.24,2605756,126.013149062956,127.527986949511,125.527624099317,126.469542528777,2683441.83630441,0.0,1.0
2024-01-05,132.42,134.26,129.01,129.44,3500697,128.586431370245,130.373163236438,125.275151118224,125.692702586954,3605063.86093913,0.0,1.0
2024-01-08,133.71,133.81,130.79,131.45,2624734,129.839085776434,129.936190769162,127.003619988781,127.644512940784,2702985.63056964,0.0,1.0
2024-01-09,132.93,133.47,131.25,131.99,2600108,129.081666833157,129.606033793887,127.450302955329,128.168879901515,2677625.45154257,0.0,1.0
2024-01-10,128.94,131.535,127.41,131.28,3669344,125.207177623315,127.727052184603,123.721471234579,127.479434453147,3778738.76195336,0.0,1.0
2024-01-11,128.34,128.92,126.74,128.92,2008214,124.624547666948,125.187756624769,123.070867783302,125.187756624769,2068085.2174387,0.0,1.0
2024-01-12,127.7,129.34,126.73,128.62,2288610,124.003075713489,125.595597594226,123.061157284029,124.896441646586,2356840.70994546,0.0,1.0
2024-01-16,127.52,128.03,126.07,126.9,2762676,123.828286726579,124.323522189491,122.420264332025,123.226235771666,2845040.11832041,0.0,1.0
2024-01-17,126.08,127.57,125.13,125.54,2384459,122.429974831298,123.876839222943,121.507477400383,121.905607870567,2455547.27209783,0.0,1.0
2024-01-18,124.92,125.51,123.23,124.92,2919922,121.303556915655,121.876476372749,119.662482538554,121.303556915655,3006974.11942853,0.0,1.0
2024-01-19,127.98,128.49,124.74,125.85,2981479,124.274969693127,124.77020515604,121.128767928744,122.206633348024,3070366.32849087,0.0,1.0
2024-01-22,129.68,131.5,128.56,128.85,3726247,125.925754569501,127.693065437148,124.838178650949,125.11978312986,3837338.22054091,0.0,1.0
2024-01-23,129.76,130.3,129.09,130.18,2163842,126.003438563683,126.527805524414,125.352835112407,126.411279533141,2228352.98084418,0.0,1.0
2024-01-24,131.09,132.3,130.0501,130.59,2577937,127.294934966964,128.469905378971,126.285140147587,126.809410003325,2654793.46383816,0.0,1.0
2024-01-25,132.55,134.0,131.81,132.34,4207439,128.712667860791,130.120690255345,127.994090914605,128.508747376063,4332876.0775371,0.0,1.0
2024-01-26,138.72,139.475,132.55,132.55,5350445,134.704045912101,135.437188607196,128.712667860791,128.712667860791,5509958.70520712,0.0,1.0
2024-01-29,138.48,140.86,136.95,139.64,2656538,134.470993929554,136.782092756477,132.985287540817,135.597411845197,2735737.80850257,0.0,1.0
2024-01-30,138.61,139.19,137.97,138.37,1777803,134.5972304201,135.160439377922,133.975758466642,134.364178437553,1830804.93603679,0.0,1.0
2024-01-31,135.32,138.63,135.0,137.11,2192269,131.402476159353,134.616651418645,131.091740182624,133.140655529182,2257627.47971538,0.0,1.0
2024-02-01,134.56,136.59,132.15,135.36,2016887,130.664478214621,132.635709566997,128.32424788988,131.441318156444,2077016.78702783,0.0,1.0
2024-02-02,136.48,137.25,133.025,134.04,2128070,132.528894074996,133.276602519001,129.173916576248,130.159532252436,2191514.50426837,0.0,1.0
2024-02-05,135.24,135.7207,133.9,135.02,1810203,131.324792165171,131.791575865214,130.023585262617,131.111161181169,1864170.88261669,0.0,1.0
2024-02-06,134.35,135.45,133.03,134.78,1567531,130.460557729893,131.528712649899,129.178771825885,130.878109198623,1614264.06198588,0.0,1.0
2024-02-07,133.97,135.13,132.31,134.85,1445814,130.091558757527,131.21797667317,128.479615878244,130.946082693532,1488918.29285421,0.0,1.0
2024-02-08,135.38,135.53,132.5,133.89,1567653,131.46073915499,131.606396644082,128.664115364427,130.013874763344,1614389.69919213,0.0,1.0
2024-02-09,135.17,135.5,133.35,135.11,1353522,131.839448626628,132.161317518001,130.064292922697,131.780927010015,1387714.91117301,0.6,1.0
2024-02-12,137.48,138.03,134.8196,135.6,1522380,134.092530866234,134.628979018521,131.497682385608,132.258853545689,1560838.63171161,0.0,1.0
2024-02-13,133.53,135.14,132.39,135.14,2133402,130.239857772536,131.810187818322,129.127947056886,131.810187818322,2187296.37710087,0.0,1.0
2024-02-14,135.11,135.21,133.27,134.95,1271923,131.780927010015,131.878463037704,129.986264100546,131.624869365714,1304054.54286218,0.0,1.0
2024-02-15,136.36,137.21,135.375,135.77,1527017,133.000127356122,133.829183591475,132.03939748339,132.42466479276,1565592.77242238,0.0,1.0
2024-02-16,137.23,138.01,135.13,136.01,1631602,133.848690797013,134.609471812984,131.800434215553,132.658751259212,1672819.81711394,0.0,1.0
2024-02-20,137.39,138.95,129.685,130.83,16526508,134.004748441314,135.526310473256,126.489597507911,127.606385024945,16944003.5560708,0.0,1.0
2024-02-21,135.01,136.75,134.07,136.06,6491433,131.683390982327,133.380517864108,130.766552322054,132.707519273057,6655420.72384528,0.0,1.0
2024-02-22,134.56,136.28,134.32,134.75,4344335,131.244478857728,132.922098533971,131.010392391276,131.429797310336,4454082.35598003,0.0,1.0
2024-02-23,135.52,136.543,134.35,135.39,3092451,132.180824723538,133.178618286792,131.039653199582,132.054027887543,3170573.04186551,0.0,1.0
2024-02-26,134.49,136.99,134.39,134.97,2172587,131.176203638346,133.61460433056,131.078667610658,131.644376571251,2227471.2754729,0.0,1.0
2024-02-27,136.82,137.075,134.21,135.31,3131005,133.44879308349,133.697509954096,130.903102760818,131.975999065392,3210100.99980439,0.0,1.0
2024-02-28,137.62,138.31,136.25,136.33,2947350,134.229081304998,134.902079896049,132.892837725665,132.970866547816,3021806.47484546,0.0,1.0
2024-02-29,137.61,138.42,136.16,138.42,3643465,134.219327702229,135.009369526507,132.805055300745,135.009369526507,3735506.85458897,0.0,1.0
2024-03-01,136.77,137.91,135.94,137.72,2251783,133.400025069645,134.511935785295,132.59047603983,134.326617332687,2308667.93877447,0.0,1.0
2024-03-04,135.99,137.31,135.8,136.34,2589693,132.639244053675,133.926719619164,132.453925601066,132.980620150585,2655114.28071383,0.0,1.0
2024-03-05,137.56,139.95,134.6,134.6,3313749,134.170559688385,136.501670750142,131.283493268804,131.283493268804,3397461.51092088,0.0,1.0
2024-03-06,135.74,138.1,135.08,137.69,2182399,132.395403984453,134.697254237903,131.751666201709,134.29735652438,2237531.14794519,0.0,1.0
2024-03-07,137.65,138.18,136.35,136.5,1593999,134.258342113305,134.775283060054,132.990373753353,133.136677794886,1634266.88350456,0.0,1.0
2024-03-08,137.23,138.92,136.76,138.0,1960039,133.848690797013,135.497049664949,133.390271466877,134.599718210215,2009553.85045875,0.0,1.0
2024-03-11,138.46,138.59,135.96,136.97,1983720,135.048383937582,135.175180773577,132.609983245368,133.595097125023,2033833.08405192,0.0,1.0
2024-03-12,140.27,140.4688,138.155,139.0,2236109,136.813786038745,137.00768766179,134.750899053132,135.5750784871,2292597.97942565,0.0,1.0
2024-03-13,140.61,141.17,139.775,140.47,1949472,137.145408532886,137.691610287942,136.330982701687,137.008858094122,1998719.90504349,0.0,1.0
2024-03-14,139.43,141.14,138.2,140.29,2233476,135.994483406161,137.662349479636,134.794790265592,136.833293244283,2289898.46411588,0.0,1.0
2024-03-15,135.55,139.9148,135.34,137.1,4262173,132.210085531845,136.467338068395,132.005259873699,133.721893961018,4369844.76506403,0.0,1.0
2024-03-18,136.27,136.84,135.13,136.0,2799311,132.912344931203,133.468300289027,131.800434215553,132.648997656443,2870027.68755189,0.0,1.0
2024-03-19,136.85,137.91,136.2529,136.57,2282101,133.478053891796,134.511935785295,132.895666270468,133.204953014268,2339751.83743067,0.0,1.0
2024-03-20,141.77,141.8,135.89,136.46,2341034,138.276826454074,138.30608726238,132.541708025986,133.097663383811,2400173.6132571,0.0,1.0
2024-03-21,143.18,143.99,142.03,142.67,2401551,139.652084444482,140.44212626876,138.530420126064,139.154650703271,2462219.40437056,0.0,1.0
2024-03-22,141.16,143.665,141.08,143.3,1847733,137.681856685173,140.125134178772,137.603827863022,139.769127677708,1894410.75650521,0.0,1.0
2024-03-25,140.55,141.955,140.0,140.15,2376265,137.086886916273,138.457268105297,136.550438763986,136.696742805519,2436294.62498469,0.0,1.0
2024-03-26,140.83,141.9299,140.66,140.92,1729923,137.359987793801,138.432786562348,137.19417654673,137.447770218721,1773624.61953418,0.0,1.0
2024-03-27,144.51,144.57,141.465,141.82,2593270,140.94931361274,141.007835229353,137.979341569623,138.325594467918,2658781.64351789,0.0,1.0
2024-03-28,148.89,149.275,145.0,145.6,4039497,145.221391625499,145.5969053321,141.427240148414,142.012456314545,4141543.48472994,0.0,1.0
2024-04-01,145.3,148.89,144.99,148.85,1615422,141.71984823148,145.221391625499,141.417486545645,145.182377214424,1656231.075104,0.0,1.0
2024-04-02,144.41,144.92,143.12,144.5,1904011,140.851777585052,141.349211326263,139.593562827869,140.939560009971,1952110.46125399,0.0,1.0
2024-04-03,143.27,144.71,142.42,144.1,1920868,139.739866869402,141.144385668117,138.910810634049,140.549415899217,1969393.30575718,0.0,1.0
2024-04-04,142.13,147.21,142.05,146.76,2409647,138.627956153752,143.582786360331,138.549927331601,143.143874235733,2470519.92694859,0.0,1.0
2024-04-05,143.52,143.685,141.675,142.11,1567230,139.983706938623,140.144641384309,138.184167227769,138.608448948215,1606821.64031148,0.0,1.0
2024-04-08,143.92,145.24,143.525,143.78,1701451,140.373851049378,141.661326614867,139.988583740008,140.237300610614,1744433.35485512,0.0,1.0
2024-04-09,143.52,144.5,142.495,144.12,1352612,139.983706938623,140.939560009971,138.983962654816,140.568923104755,1386781.92259272,0.0,1.0
2024-04-10,139.94,141.57,138.15,141.16,3041265,136.491917147373,138.081754398696,134.746022251748,137.681856685173,3118093.97211761,0.0,1.0
2024-04-11,140.34,141.37,137.6035,140.12,2153334,136.882061258127,137.886682343319,134.21298786043,136.667481997212,2207731.90279568,0.0,1.0
2024-04-12,139.62,139.66,137.86,138.18,2530555,136.179801858769,136.218816269845,134.463167771451,134.775283060054,2594482.3261413,0.0,1.0
2024-04-15,139.18,142.425,138.15,141.8,2862696,135.75064333694,138.915687435434,134.746022251748,138.30608726238,2935013.93058651,0.0,1.0
2024-04-16,136.41,138.605,136.25,138.3,2206372,133.048895369967,135.189811177731,132.892837725665,134.89232629328,2262109.75809377,0.0,1.0
2024-04-17,136.77,138.57,136.52,137.75,1762320,133.400025069645,135.15567356804,133.156185000424,134.355878140993,1806840.03825459,0.0,1.0
2024-04-18,141.63,143.66,137.99,137.99,3001370,138.140276015309,140.120257377387,134.589964607446,134.589964607446,3077191.13760053,0.0,1.0
2024-04-19,142.91,145.19,142.26,142.26,2530894,139.388737169723,141.612558601022,138.754752989747,138.754752989747,2594829.890019,0.0,1.0
2024-04-22,147.25,147.28,143.0901,144.1,2875531,143.621800771407,143.651061579713,139.56439955559,140.549415899217,2948173.17061726,0.0,1.0
2024-04-23,147.9,149.9359,146.88,147.08,2503162,144.255784951382,146.241520939094,143.260917468959,143.455989524336,2566397.3193503,0.0,1.0
2024-04-24,148.87,149.6,146.76,147.14,3961836,145.201884419961,145.913897422088,143.143874235733,143.514511140949,4061920.59886876,0.0,1.0
2024-04-25,145.97,149.0,144.93,148.34,3757765,142.373339616993,145.328681255956,141.358964929032,144.684943473212,3852694.32132174,0.0,1.0
2024-04-26,146.21,148.98,144.7,145.16,4328677,142.607426083446,145.309174050419,141.134632065348,141.583297792716,4438028.80082601,0.0,1.0
2024-04-29,145.5,147.27,144.79,146.83,2169353,141.914920286857,143.641307976944,141.222414490268,143.212149455115,2224155.57759526,0.0,1.0
2024-04-30,143.43,145.025,143.34,144.37,2038180,139.895924513704,141.451624155336,139.808142088784,140.812763173976,2089668.86216448,0.0,1.0
2024-05-01,141.64,143.82,141.15,143.0,1948347,138.150029618078,140.276315021689,137.672103082404,139.476519594643,1997566.48509533,0.0,1.0
2024-05-02,141.81,143.44,141.46,143.19,2105951,138.315840865149,139.905678116472,137.974464768239,139.661838047251,2159151.90510365,0.0,1.0
2024-05-03,142.41,143.43,142.03,143.18,1638256,138.90105703128,139.895924513704,138.530420126064,139.652084444482,1679641.91163398,0.0,1.0
2024-05-06,143.33,144.6,142.83,143.43,1493572,139.798388486015,141.03709603766,139.310708347572,139.895924513704,1531302.87894138,0.0,1.0
2024-05-07,142.56,144.62,141.61,144.19,1927112,139.047361072813,141.056603243197,138.120768809772,140.637198324137,1975795.042785,0.0,1.0
2024-05-08,142.83,143.22,141.52,142.09,1269020,139.310708347572,139.691098855558,138.032986384852,138.588941742677,1301078.20676485,0.0,1.0
2024-05-09,142.49,143.46,141.94,142.66,1583136,138.979085853431,139.92518532201,138.442637701144,139.144897100502,1623129.46048516,0.0,1.0
2024-05-10,142.56,143.15,142.02,142.25,1322491,139.632577238944,140.210461782793,139.103665961524,139.328942987092,1350217.26797589,0.6,1.0
2024-05-13,142.2,144.24,141.91,143.88,1058405,139.279969720664,141.278078990919,138.995924775383,140.925471472638,1080594.65622981,0.0,1.0
2024-05-14,143.08,143.75,142.14,143.04,1680234,140.141899209794,140.798140979926,139.221201800951,140.102720596651,1715460.4160181,0.0,1.0
2024-05-15,144.35,145.38,143.5379,144.04,2064829,141.38582017706,142.394669465472,140.590396383739,141.082185925207,2108118.52119779,0.0,1.0
2024-05-16,141.05,144.97,140.41,144.4,3111300,138.153584592825,141.993088680764,137.526726782549,141.434793443488,3176528.97891432,0.0,1.0
2024-05-17,141.81,142.23,140.85,142.15,1380022,138.897978242527,139.309353680521,137.957691527114,139.230996454237,1408954.41601238,0.0,1.0
2024-05-20,140.62,142.025,140.1,141.81,1340760,137.732414501546,139.108563288167,137.223092530697,138.897978242527,1368869.28093375,0.0,1.0
2024-05-21,140.42,141.02,139.95,140.27,1948158,137.536521435835,138.124200632968,137.076172731413,137.389601636551,1989001.49214276,0.0,1.0
2024-05-22,139.43,141.59,139.23,139.97,1715520,136.566850760564,138.682495870245,136.370957694853,137.095762037984,1751486.19352268,0.0,1.0
2024-05-23,137.49,139.64,136.21,139.64,2788713,134.666688023166,136.772538479561,133.412972402614,136.772538479561,2847178.88290267,0.0,1.0
2024-05-24,137.62,139.24,137.435,138.05,1571698,134.794018515878,136.380752348139,134.612817430095,135.215188607157,1604648.93873997,0.0,1.0
2024-05-28,136.62,138.11,136.23,137.74,1659865,133.814553187322,135.27395652687,133.432561709185,134.911554355305,1694664.37617254,0.0,1.0
2024-05-29,135.65,136.19,133.7,134.82,1616188,132.864471818622,133.393383096043,130.954514427938,132.051515595921,1650071.67980381,0.0,1.0
2024-05-30,136.18,136.87,135.12,136.24,1707047,133.383588442757,134.059419519461,132.345355194488,133.442356362471,1742835.55551338,0.0,1.0
2024-05-31,137.63,137.76,136.22,136.51,4432570,134.803813169163,134.931143661876,133.422767055899,133.706812001181,4525499.6483998,0.0,1.0
2024-06-03,137.12,138.0,134.89,137.43,2002780,134.3042858516,135.166215340729,132.12007816892,134.607920103452,2044768.65245718,0.0,1.0
2024-06-04,134.48,136.55,133.71,135.47,1942771,131.718497384212,133.745990614323,130.964309081224,132.688168059482,1983501.5526932,0.0,1.0
2024-06-05,135.48,135.68,133.54,134.82,2226520,132.697962712768,132.893855778479,130.797799975369,132.051515595921,2273199.4028645,0.0,1.0
2024-06-06,136.37,138.62,135.865,136.57,2383919,133.569686855183,135.773483844434,133.075056864262,133.765579920894,2433898.30195881,0.0,1.0
2024-06-07,139.8,141.0,135.29,135.69,2835943,136.92925293213,138.104611326397,132.511864300342,132.903650431765,2895399.06857237,0.0,1.0
2024-06-10,140.9,141.18,138.32,138.81,2544384,138.006664793541,138.280915085537,135.479644245867,135.959582256859,2597727.48030919,0.0,1.0
2024-06-11,135.14,140.4,134.55,140.16,2436130,132.364944501059,137.516932129263,131.787059957211,137.28186045041,2487203.91521311,0.0,1.0
2024-06-12,137.1,138.9927,136.17,137.28,2240488,134.284696545029,136.138530572387,133.373793789472,134.461000304169,2287460.2445633,0.0,1.0
2024-06-13,135.09,136.68,134.29,136.31,1895977,132.315971234631,133.873321107035,131.532398971786,133.510918935469,1935726.507844,0.0,1.0
2024-06-14,133.7,135.25,133.3006,134.03,2612963,130.954514427938,132.4726856872,130.563315975713,131.277737986362,2667744.25170537,0.0,1.0
2024-06-17,137.1,137.355,133.5,133.79,2054456,134.284696545029,134.53446020381,130.758621362227,131.042666307508,2097528.0493377,0.0,1.0
2024-06-18,137.34,138.21,136.77,137.01,1399643,134.519768223882,135.371903059726,133.961472986605,134.196544665459,1428986.77389984,0.0,1.0
2024-06-20,138.13,138.15,135.84,137.82,1811775,135.293545833441,135.313135140012,133.050570231048,134.989911581589,1849759.19736847,0.0,1.0
2024-06-21,136.77,137.77,135.21,137.0,3152706,133.961472986605,134.940938315161,132.433507074058,134.186750012173,3218803.06334879,0.0,1.0
2024-06-24,137.68,139.11,135.63,137.04,1749027,134.852786435591,136.253421855426,132.844882512051,134.225928625315,1785695.67396381,0.0,1.0
2024-06-25,134.86,137.65,134.76,137.15,1744110,132.090694209063,134.823402475734,131.992747676208,134.333669811456,1780675.58815102,0.0,1.0
2024-06-26,136.77,136.94,133.08,133.71,2834194,133.961472986605,134.12798209246,130.347245924234,130.964309081224,2893613.40046448,0.0,1.0
2024-06-27,134.03,136.24,132.9236,136.03,3535201,131.277737986362,133.442356362471,130.194057546847,133.236668643474,3609317.14164075,0.0,1.0
2024-06-28,138.45,138.79,134.662,135.39,4959929,135.606974738579,135.939992950288,131.896760074009,132.609810833198,5063914.82719686,0.0,1.0
2024-07-01,139.7,141.8,138.45,138.8,3081255,136.831306399274,138.888183589242,135.606974738579,135.949787603574,3145854.07994236,0.0,1.0
2024-07-02,140.48,140.52,138.725,139.64,2019978,137.595289355548,137.63446796869,135.876327703932,136.772538479561,2062327.21170231,0.0,1.0
2024-07-03,138.42,140.67,138.0,140.27,1805381,135.577590778723,137.781387767974,135.166215340729,137.389601636551,1843231.14597799,0.0,1.0
2024-07-05,136.0,138.735,135.88,138.38,2622569,133.207284683617,135.886122357218,133.08974884419,135.53841216558,2677551.64326885,0.0,1.0
2024-07-08,135.81,138.06,135.5,137.22,2298779,133.021186271191,135.224983260442,132.717552019339,134.402232384455,2346973.32614011,0.0,1.0
2024-07-09,136.99,138.93,135.36,135.81,2575901,134.176955358888,136.077118096286,132.580426873341,133.021186271191,2629905.2400329,0.0,1.0
2024-07-10,136.61,137.0,135.41,136.19,1665959,133.804758534036,134.186750012173,132.629400139769,133.393383096043,1700886.13800763,0.0,1.0
2024-07-11,138.99,139.07,136.56,137.05,1803761,136.135886016,136.214243242284,133.755785267608,134.235723278601,1841577.1823789,0.0,1.0
2024-07-12,138.41,139.47,137.498,139.12,1680176,135.567796125437,136.606029373706,134.674523745794,136.263216508712,1715401.2000374,0.0,1.0
2024-07-15,144.61,144.64,140.21,140.82,3018249,141.640481162484,141.669865122341,137.330833716838,137.928307567257,3081527.14752007,0.0,1.0
2024-07-16,149.56,149.59,144.19,144.64,3796875,146.488834538837,146.518218498693,141.229105724491,141.669865122341,3876477.18536152,0.0,1.0
2024-07-17,149.47,151.34,147.44,148.87,2931451,146.400682659266,148.232282823666,144.412368042298,145.813003462133,2992909.41142526,0.0,1.0
2024-07-18,148.72,153.35,147.69,151.77,3936943,145.666083662849,150.201008134064,144.657234374437,148.653452914945,4019481.73684117,0.0,1.0
2024-07-19,147.27,149.12,146.3,148.92,2564721,144.245858936443,146.057869794272,143.295777567744,145.861976728561,2618490.84926884,0.0,1.0
2024-07-22,145.11,147.32,144.5,146.21,3257199,142.130213826762,144.294832202871,141.532739976343,143.207625688174,3325486.77838549,0.0,1.0
2024-07-23,145.5,147.46,144.84,145.26,3686332,142.512205304899,144.431957348869,141.865758188052,142.277133626046,3763616.63095787,0.0,1.0
2024-07-24,146.41,148.93,140.5,143.67,4567844,143.403518753885,145.871771381846,137.614878662119,140.719783753642,4663609.69278435,0.0,1.0
2024-07-25,148.09,150.05,145.49,146.17,2666048,145.049020505859,146.968772549829,142.502410651614,143.168447075032,2721942.18853103,0.0,1.0
2024-07-26,149.36,150.1,148.41,149.28,1795053,146.292941473125,147.017745816257,145.362449410997,146.214584246841,1832686.61755122,0.0,1.0
2024-07-29,149.06,149.86,147.38,149.52,1779258,145.999101874559,146.782674137403,144.353600122584,146.449655925694,1816560.47246011,0.0,1.0
2024-07-30,152.25,152.65,149.32,150.74,2387511,149.123596272652,149.515382404075,146.253762859983,147.644603626533,2437565.60890198,0.0,1.0
2024-07-31,151.4,152.87,150.97,151.96,2026828,148.29105074338,149.730864776357,147.869880652101,148.839551327371,2069320.82321697,0.0,1.0
2024-08-01,143.89,152.64,142.34,151.73,3245991,140.935266125924,149.505587750789,139.417094866662,148.614274301803,3314043.80059624,0.0,1.0
2024-08-02,136.12,141.49,135.8,141.49,3542499,133.324820523044,138.58454933739,133.011391617906,138.58454933739,3616768.14555813,0.0,1.0
2024-08-05,131.42,133.31,128.225,131.94,3561145,128.721333478831,130.572522949801,125.591941754094,129.23065544968,3635805.06239058,0.0,1.0
2024-08-06,133.69,134.815,130.78,131.37,3070144,130.944719774653,132.046618269278,128.094475668555,128.672360212403,3134510.13577602,0.0,1.0
2024-08-07,132.29,137.23,132.1,135.7,2101003,129.573468314674,134.412027037741,129.387369902249,132.91344508505,2145050.91578631,0.0,1.0
2024-08-08,134.37,135.19,133.21,133.59,1742423,131.610756198071,132.413917767487,130.474576416946,130.846773241797,1778953.21988456,0.0,1.0
2024-08-09,134.81,135.055,133.28,134.6,1325962,132.041720942635,132.281689948132,130.543138989945,131.836033223639,1353761.03813172,0.0,1.0
2024-08-12,132.12,135.165,131.88,134.26,1797091,129.994638405953,132.990654708906,129.758499189957,132.10021308192,1826472.73634885,0.6,1.0
2024-08-13,134.0,134.27,131.78,133.0,1673910,131.844395597924,132.11005221592,129.660107849959,130.86048219794,1701277.77508301,0.0,1.0
2024-08-14,135.95,136.4,134.04,134.7,1699454,133.763026727894,134.205787757887,131.883752133924,132.533134977913,1727239.40951181,0.0,1.0
2024-08-15,137.11,141.17,136.07,138.34,2374490,134.904366271876,138.899054675813,133.881096335892,136.114579753857,2413311.984609,0.0,1.0
2024-08-16,139.56,139.81,136.58,137.06,1883617,137.314954101838,137.560932451834,134.382892169884,134.855170601877,1914413.4026731,0.0,1.0
2024-08-19,142.93,143.0,139.74,139.74,1339727,140.630742259786,140.699616197785,137.492058513835,137.492058513835,1361631.01348258,0.0,1.0
2024-08-20,141.51,142.62,140.92,142.5,1326179,139.233585231808,140.325729105791,138.653076325817,140.207659497793,1347861.50897109,0.0,1.0
2024-08-21,139.78,142.3,139.19,141.8,1386776,137.531415049835,140.010876817796,136.950906143844,139.518920117803,1409449.24626683,0.0,1.0
2024-08-22,139.48,140.63,139.06,139.56,2339331,137.236241029839,138.367741439822,136.822997401846,137.314954101838,2377578.14868345,0.0,1.0
2024-08-23,142.54,143.68,139.52,140.46,2885998,140.247016033792,141.368677309774,137.275597565839,138.200476161824,2933182.94073994,0.0,1.0
2024-08-26,142.52,144.005,141.63,143.44,1823844,140.227337765792,141.688449164769,139.351654839806,141.132538093778,1853663.13745571,0.0,1.0
2024-08-27,142.38,143.43,141.86,142.71,1055897,140.089589889794,141.122698959778,139.577954921802,140.414281311789,1073160.50377668,0.0,1.0
2024-08-28,144.15,144.53,142.07,142.07,1769667,141.831116607767,142.205003699761,139.784576735799,139.784576735799,1798600.3646539,0.0,1.0
2024-08-29,145.37,145.63,142.765,145.32,1230288,143.031490955748,143.287308439744,140.468396548788,142.982295285749,1250402.7285525,0.0,1.0
2024-08-30,146.93,147.22,144.85,145.68,1983621,144.566395859724,144.851730745719,142.519855987756,143.336504109743,2016052.42903616,0.0,1.0
2024-09-03,145.6,147.27,144.925,145.47,1530935,143.257791037745,144.900926415719,142.593649492755,143.129882295747,1555965.18964382,0.0,1.0
2024-09-04,143.77,147.17,142.845,146.32,1983912,141.457229515773,144.80253507572,140.547109620787,143.966208685733,2016348.18677257,0.0,1.0
2024-09-05,142.09,145.3699,140.915,144.79,2261433,139.804255003799,143.031392564408,138.648156758817,142.460821183757,2298406.54679121,0.0,1.0
2024-09-06,139.0,145.08,138.14,142.1,2381660,136.763962597847,142.746156069753,135.91779707386,139.814094137799,2420599.21131015,0.0,1.0
2024-09-09,142.6,143.53,139.945,140.42,1998573,140.306050837791,141.221090299777,137.693760760832,138.161119625825,2031248.88839959,0.0,1.0
2024-09-10,137.99,140.625,131.55,140.26,7077839,135.770210063862,138.362821872822,129.433807767962,138.003693481827,7193558.90478924,0.0,1.0
2024-09-11,136.46,136.8,132.61,136.75,2864181,134.264822561886,134.599353117881,130.476755971946,134.550157447882,2911009.24130629,0.0,1.0
2024-09-12,137.54,138.07,134.73,136.74,1945922,135.327449033869,135.848923135861,132.562652379913,134.540318313882,1977737.06510211,0.0,1.0
2024-09-13,138.97,140.65,137.64,138.5,1822889,136.734445195847,138.387419707821,135.425840373868,136.272005897855,1852692.5235785,0.0,1.0
2024-09-16,140.95,141.8,138.9,138.9,2612779,138.682593727817,139.518920117803,136.665571257848,136.665571257848,2655496.91674199,0.0,1.0
2024-09-17,145.08,146.6,140.93,140.93,2166068,142.746156069753,144.241704437729,138.662915459817,138.662915459817,2201482.36626729,0.0,1.0
2024-09-18,145.43,148.5,143.855,145.41,2165302,143.090525759747,146.1111398977,141.540862154772,143.070847491747,2200703.84246631,0.0,1.0
2024-09-19,153.05,153.07,148.11,148.5,3456657,150.587945867629,150.607624135629,145.727413671706,146.1111398977,3513171.99263108,0.0,1.0
2024-09-20,152.28,153.36,150.71,153.36,3417019,149.830332549641,150.892959021624,148.285588511665,150.892959021624,3472885.92680392,0.0,1.0
2024-09-23,151.25,154.18,151.165,153.0,1735089,148.816901747657,151.699768009612,148.733269108658,150.53875019763,1763457.02785155,0.0,1.0
2024-09-24,147.35,151.65,144.36,151.49,2389723,144.979639487717,149.210467107651,142.037738421764,149.053040963653,2428794.03821274,0.0,1.0
2024-09-25,146.33,148.27,145.665,148.27,1593046,143.976047819733,145.884839815703,143.321745408744,145.884839815703,1619091.68024857,0.0,1.0
2024-09-26,147.78,148.13,145.3,146.51,1492212,145.402722249711,145.747091939705,142.962617017749,144.15315223173,1516609.08370949,0.0,1.0
2024-09-27,149.09,150.27,147.57,148.77,1512463,146.69164880369,147.852666615672,145.196100435714,146.376796515695,1537191.17965445,0.0,1.0
2024-09-30,149.73,149.85,147.5,148.09,1262257,147.321353379681,147.439422987679,145.127226497715,145.707735403706,1282894.40922328,0.0,1.0
2024-10-01,146.8,149.745,145.37,149.65,1713835,144.438487117726,147.33611208068,143.031490955748,147.242640307682,1741855.53324813,0.0,1.0
2024-10-02,146.52,148.06,145.18,146.85,1881403,144.16299136573,145.678218001706,142.844547409751,144.487682787725,1912163.20463734,0.0,1.0
2024-10-03,145.2,145.74,143.3,145.31,1967224,142.864225677751,143.395538913742,140.99479021778,142.972456151749,1999387.34448679,0.0,1.0
2024-10-04,153.44,153.55,148.77,148.78,2550961,150.971672093623,151.079902567621,146.376796515695,146.386635649695,2592668.21657289,0.0,1.0
2024-10-07,152.0,153.44,150.66,152.3,2016675,149.554836797645,150.971672093623,148.236392841666,149.850010817641,2049646.84903342,0.0,1.0
2024-10-08,149.5,152.525,149.46,152.27,1904446,147.095053297684,150.071391332637,147.055696761685,149.820493415641,1935582.94869242,0.0,1.0
2024-10-09,151.8,151.88,149.21,149.91,2079432,149.358054117648,149.436767189647,146.809718411689,147.498457791678,2113429.90148599,0.0,1.0
2024-10-10,151.13,152.31,150.12,151.07,1440847,148.698832139659,149.859849951641,147.705079605675,148.63979733566,1464404.28601001,0.0,1.0
2024-10-11,155.68,156.34,152.0,152.0,2498943,153.175638109588,153.825020953578,149.554836797645,149.554836797645,2539799.74257831,0.0,1.0
2024-10-14,156.61,157.355,154.0392,155.68,2379698,154.090677571574,154.823693054562,151.561233002894,153.175638109588,2418605.13337603,0.0,1.0
2024-10-15,156.73,159.78,155.83,157.7,2164801,154.208747179572,157.209683049525,153.323225119586,155.163143177557,2200194.65131188,0.0,1.0
2024-10-16,158.07,159.29,157.42,159.1,1942312,155.527191135551,156.727565483532,154.887647425561,156.540621937535,1974068.04301129,0.0,1.0
2024-10-17,159.75,160.45,158.07,158.6,2771948,157.180165647525,157.868905027514,155.527191135551,156.048665237543,2817268.26775979,0.0,1.0
2024-10-18,159.03,159.76,155.36,159.7,2516982,156.471747999536,157.190004781525,152.860785821593,157.130969977526,2558133.67318672,0.0,1.0
2024-10-21,157.02,159.62,156.02,158.58,2265774,154.494082065568,157.052256905527,153.510168665583,156.028986969543,2302818.52044669,0.0,1.0
2024-10-22,156.02,157.38,155.37,157.1,2187055,153.510168665583,154.848290889562,152.870624955593,154.572795137566,2222812.49552495,0.0,1.0
2024-10-23,154.25,156.995,152.98,155.86,2742235,151.768641947611,154.469484230568,150.51907192963,153.352742521586,2787069.47180836,0.0,1.0
2024-10-24,153.26,155.42,152.22,155.2,3592613,150.794567681626,152.919820625592,149.771297745642,152.703359677596,3651350.82016015,0.0,1.0
2024-10-25,161.27,167.9329,161.11,164.28,6087492,158.675714015502,165.231430608259,158.518287871504,161.637293349455,6187020.11792484,0.0,1.0
2024-10-28,165.37,165.91,160.0901,161.58,4109049,162.709758955438,163.24107219143,157.51479459486,158.980727169497,4176230.34716744,0.0,1.0
2024-10-29,162.99,165.36,162.48,164.67,2596626,160.368045063475,162.699919821438,159.866249229483,162.021019575449,2639079.82149738,0.0,1.0
2024-10-30,166.77,167.885,163.055,163.92,2787802,164.087237715417,165.184301156399,160.431999434474,161.283084525461,2833381.47447111,0.0,1.0
2024-10-31,162.79,167.04,162.77,167.0,3426028,160.171262383478,164.352894333412,160.151584115479,164.313537797413,3482042.22043723,0.0,1.0
2024-11-01,163.9,165.18,162.02,162.35,3375221,161.263406257461,162.522815409441,159.41364906549,159.738340487485,3430404.54581993,0.0,1.0
2024-11-04,161.28,163.76,160.32,163.65,2234645,158.685553149502,161.125658381463,157.740996285516,161.017427907465,2271180.57344801,0.0,1.0
2024-11-05,166.05,166.44,161.915,162.37,2489647,163.378820067428,163.762546293422,159.310338158492,159.758018755485,2530351.75660703,0.0,1.0
2024-11-06,190.97,198.3,185.97,190.29,12157316,187.897941995042,195.110027216928,182.978374995119,187.228880883052,12356083.3709465,0.0,1.0
2024-11-07,184.82,189.249,184.55,188.08,4766615,181.846874585137,186.204627033668,181.581217967141,185.054432269086,4844547.2945841,0.0,1.0
2024-11-08,185.21,187.525,183.25,184.8,4247350,182.230600811131,184.508360332095,180.302130547161,181.827196317137,4316792.51453113,0.0,1.0
2024-11-11,190.21,191.99,186.37,188.85,5172179,187.150167811053,188.901533663026,183.371940355113,185.812045587075,5256742.1076707,0.0,1.0
2024-11-12,186.79,191.2639,186.47,189.8,3284777,183.785183983106,188.187114143297,183.470331695111,186.74676331706,3338481.82172509,0.0,1.0
2024-11-13,185.53,189.18,184.91,187.18,3347223,182.545453099126,186.136737009069,181.935426791136,184.1689102091,3401948.78944905,0.0,1.0
2024-11-14,183.0,185.58,181.63,184.52,3005953,180.646500237156,183.193319748696,179.294119333741,182.146952042404,3045115.17398805,0.6,1.0
2024-11-15,185.14,185.97,183.08,183.34,4122382,182.75897843665,183.578304093464,180.725471384801,180.982127614646,4176089.2406419,0.0,1.0
2024-11-18,182.86,186.1,182.07,184.45,2513996,180.508300728778,183.706632208386,179.728460645787,182.077852288215,2546748.85699985,0.0,1.0
2024-11-19,181.0,182.0,179.08,179.67,2204645,178.672221546039,179.659360891598,176.776914002568,177.359326216447,2233367.56854046,0.0,1.0
2024-11-20,180.69,181.8,179.95,181.32,2310456,178.366208348916,179.461933022486,177.635725233203,178.988106136618,2340557.09601306,0.0,1.0
2024-11-21,182.64,184.102,180.76,181.72,3628190,180.291130072755,181.734327795961,178.435308103105,179.382961874841,3675458.80561396,0.0,1.0
2024-11-22,187.06,187.57,182.82,183.08,2051578,184.654285980122,185.157727046357,180.468815154955,180.725471384801,2078306.38017962,0.0,1.0
2024-11-25,191.89,193.58,188.03,188.59,4899393,189.422169019169,191.090434513162,185.611811145314,186.164609178826,4963223.29977575,0.0,1.0
2024-11-26,191.45,192.215,189.3,191.15,2327471,188.987827707123,189.742989306475,186.865478114173,188.691685903455,2357793.77093293,0.0,1.0
2024-11-27,191.29,193.56,190.23,192.3,1561079,188.829885411834,191.070691726251,187.783517705542,189.826896150847,1581417.05831531,0.0,1.0
2024-11-29,192.01,194.3,191.87,193.05,1132310,189.540625740636,191.801174841964,189.402426232257,190.567250660016,1147061.96758845,0.0,1.0
2024-12-02,187.52,193.0,187.32,192.67,2504535,185.108370079079,190.517893692738,184.910942209967,190.192137708704,2537164.59714579,0.0,1.0
2024-12-03,187.06,189.47,186.58,189.41,2355137,184.654285980122,187.033291802918,184.180459094254,186.974063442184,2385820.20927164,0.0,1.0
2024-12-04,185.5,187.36,185.0,186.75,1783797,183.114348601051,184.95042778379,182.620778928272,184.348272782999,1807036.6742309,0.0,1.0
2024-12-05,185.57,186.56,184.365,185.5,1682558,183.183448355241,184.160716307343,181.993945443843,183.114348601051,1704478.71171471,0.0,1.0
2024-12-06,187.96,188.22,186.0,186.36,2696798,185.542711391125,185.79936762097,183.607918273831,183.963288438232,2731932.43905697,0.0,1.0
2024-12-09,184.72,188.73,184.6,186.8,3212696,182.344379911516,186.302808687205,182.225923190049,184.397629750277,3254551.66431768,0.0,1.0
2024-12-10,183.93,185.3757,182.85,185.04,2976823,181.564539828525,182.991647180399,180.498429335322,182.660264502095,3015605.66235621,0.0,1.0
2024-12-11,186.05,186.75,182.876,184.75,2802987,183.657275241108,184.348272782999,180.524094958307,182.373994091883,2839504.89119134,0.0,1.0
2024-12-12,184.75,186.65,184.17,185.7,2185207,182.373994091883,184.249558848443,181.801453271459,183.311776470163,2213676.32627819,0.0,1.0
2024-12-13,184.53,186.065,183.67,185.88,2053171,182.15682343586,183.672082331292,181.30788359868,183.489461552364,2079920.13411129,0.0,1.0
2024-12-16,185.11,185.31,182.97,184.63,2105408,182.729364256284,182.926792125395,180.616886056789,182.255537370416,2132837.68849208,0.0,1.0
2024-12-17,181.18,184.3,181.07,183.04,2995335,178.84990662824,181.929781386382,178.741321300228,180.685985810978,3034358.8405,0.0,1.0
2024-12-18,174.44,182.685,173.96,181.64,3191887,172.196587439177,180.335551343305,171.722760553309,179.303990727197,3233471.56038542,0.0,1.0
2024-12-19,175.66,180.24,174.29,178.93,4034803,173.400897440758,177.921995643415,172.048516537344,176.628843100734,4087369.2434155,0.0,1.0
2024-12-20,178.65,180.863,174.27,175.08,5164475,176.352444083978,178.536983455698,172.028773750433,172.828356620335,5231758.84259731,0.0,1.0
2024-12-23,179.97,180.35,177.17,177.4,2095275,177.655468020114,178.030580971427,174.891477852551,175.11851990203,2122572.6736838,0.0,1.0
2024-12-24,182.12,182.24,179.65,179.83,931274,179.777817613065,179.896274334532,177.339583429536,177.517268511736,943406.829228716,0.0,1.0
2024-12-26,182.36,182.735,180.01,180.76,1255727,180.014731055999,180.384908310583,177.694953593937,178.435308103105,1272086.86965049,0.0,1.0
2024-12-27,180.22,182.85,179.48,181.09,1209146,177.902252856504,180.498429335322,177.171769740791,178.76106408714,1224899.0028011,0.0,1.0
2024-12-30,177.93,179.3,175.83,178.15,1726484,175.641703755176,176.99408465859,173.568711129503,175.858874411198,1748976.98867799,0.0,1.0
2024-12-31,178.32,179.62,177.55,178.49,1175012,176.026688099943,177.309969249169,175.266590803864,176.194501788688,1190320.29802797,0.0,1.0
2025-01-02,178.71,182.19,177.09,180.0,1792943,176.411672444711,179.846917367254,174.812506704907,177.685082200481,1816301.83020016,0.0,1.0
2025-01-03,180.43,180.52,177.22,180.0,1886746,178.109552119071,178.198394660171,174.940834819829,177.685082200481,1911326.9149788,0.0,1.0
2025-01-06,183.52,185.7,181.81,184.98,2277942,181.159812696846,183.311776470163,179.471804415942,182.601036141361,2307619.49693315,0.0,1.0
2025-01-07,181.89,185.39,180.62,184.98,2508305,179.550775563586,183.00576327304,178.297108594727,182.601036141361,2540983.71348125,0.0,1.0
2025-01-08,180.14,181.39,178.87,180.45,2355404,177.823281708859,179.057205890807,176.56961474,178.129294905982,2386090.68780256,0.0,1.0
2025-01-10,175.29,179.25,174.66,179.09,4405273,173.035655882902,176.944727691312,172.4137580952,176.786785396023,4462665.80277864,0.0,1.0
2025-01-13,180.33,180.51,174.75,175.48,4205409,178.010838184515,178.188523266716,172.5026006363,173.223212358558,4260197.93347599,0.0,1.0
2025-01-14,184.72,185.05,181.1,182.45,3534601,182.344379911516,182.67013589555,178.770935480595,180.103573597099,3580650.50887135,0.0,1.0
2025-01-15,190.68,192.085,188.33,191.17,4534081,188.227730411043,189.614661191552,185.907952948981,188.711428690367,4593151.93989757,0.0,1.0
2025-01-16,188.44,192.18,187.5,189.99,2802246,186.016538276993,189.70843942938,185.088627292168,187.546604262608,2838754.23729091,0.0,1.0
2025-01-17,190.97,193.17,187.92,189.0,3723993,188.514000821255,190.685707381483,185.503225817302,186.569336310505,3772509.94680399,0.0,1.0
2025-01-21,193.21,194.14,191.0,191.0,4203668,190.725192955305,191.643232546675,188.543615001622,188.543615001622,4258434.25136988,0.0,1.0
2025-01-22,200.93,202.15,195.343,196.74,7313816,198.345908703015,199.550218704596,192.830761179381,194.209794845126,7409101.89925012,0.0,1.0
2025-01-23,204.03,207.24,200.89,202.3,5093951,201.406040674245,204.574757973487,198.306423129193,199.69828960643,5160316.04141903,0.0,1.0
2025-01-24,203.53,205.43,202.3195,202.64,4654180,200.912471001466,202.788035758027,199.717538823668,200.033916983919,4714815.61437313,0.0,1.0
2025-01-27,202.51,204.56,200.21,203.02,2859795,199.905588868997,201.929224527391,197.635168374213,200.409029935232,2897052.99750035,0.0,1.0
2025-01-28,203.12,204.79,200.62,201.39,3495435,200.507743869787,202.15626657687,198.039895505892,198.799992801972,3540974.24616718,0.0,1.0
2025-01-29,203.91,206.29,202.54,202.54,2906594,201.287583952778,203.636975595207,199.935203049364,199.935203049364,2944461.70449859,0.0,1.0
2025-01-30,204.62,208.63,203.03,206.05,2840182,201.988452888125,205.946881663813,200.418901328687,203.400062152273,2877184.47530209,0.0,1.0
2025-01-31,203.71,206.62,203.08,203.08,2752181,201.090156083667,203.962731579241,200.468258295965,200.468258295965,2788036.98017288,0.0,1.0
2025-02-03,200.91,202.3,197.115,199.74,3050102,198.326165916104,199.69828960643,194.57997209971,197.171212881801,3089839.3562412,0.0,1.0
2025-02-04,200.12,203.46,199.49,202.45,3090109,197.546325833113,200.843371247277,196.924428045411,199.846360508263,3130367.57566637,0.0,1.0
2025-02-05,203.78,204.0,198.9,201.82,2371958,201.159255837856,201.376426493879,196.342015831532,199.224462720562,2402860.3567196,0.0,1.0
2025-02-06,206.64,207.0,203.5,205.6,3633940,203.982474366152,204.337844530553,200.8828568211,202.955849446772,3681283.71779671,0.0,1.0
2025-02-07,203.21,207.415,202.805,206.94,1772372,200.596586410888,204.74750735896,200.196794975937,204.27861616982,1795462.82698084,0.0,1.0
2025-02-10,198.79,203.6,197.985,203.42,2595887,196.23343050352,200.981570755655,195.438783330346,200.803885673455,2629706.74979228,0.0,1.0
2025-02-11,199.28,200.52,197.35,197.37,2049300,196.717128782844,197.941181571336,194.811949845916,194.831692632828,2075998.70192705,0.0,1.0
2025-02-12,196.54,199.13,193.65,199.12,4601188,194.012366976014,196.56905788101,191.159534267351,196.559186487555,4661133.22369703,0.0,1.0
2025-02-13,197.31,198.77,192.955,197.21,3213662,194.772464272094,196.213687716609,190.473472422188,194.673750337538,3255530.24956438,0.0,1.0
2025-02-14,202.16,203.229,197.565,197.8,2506460,199.560090098052,200.615342058453,195.024184805211,195.256162551418,2539114.67644174,0.0,1.0
2025-02-18,202.8,203.88,201.01,203.4,4548637,200.784142886544,201.853407552803,199.011935708206,201.378178812244,4594304.96023409,0.6,1.0
2025-02-19,209.82,210.1,203.0,204.0,4670438,207.734363217232,208.011579982558,200.982154861777,201.972214737943,4717328.83276151,0.0,1.0
2025-02-20,205.37,210.67,200.88,210.0,3975589,203.328596768291,208.575914111973,198.883227924304,207.912573994942,4015503.60306882,0.0,1.0
2025-02-21,200.2,206.36,199.11,205.57,3960691,198.209987208511,204.308756045696,197.13082194349,203.526608743525,4000456.02831234,0.0,1.0
2025-02-24,199.92,202.68,195.795,201.31,3057109,197.932770443184,200.665335701404,193.848773453998,199.308953671056,3087802.13560158,0.0,1.0
2025-02-25,193.91,200.645,190.895,199.96,4520338,191.982510587425,198.650563853405,188.997480060783,197.972372838231,4565721.84048422,0.0,1.0
2025-02-26,196.77,199.58,195.38,196.17,3543489,194.81408183326,197.596150085288,193.437898605389,194.220045907561,3579065.35281558,0.0,1.0
2025-02-27,196.98,201.48,196.259,198.57,2866948,195.021994407255,199.477263850004,194.308161236539,196.59618961036,2895731.93401304,0.0,1.0
2025-02-28,200.55,200.72,196.7,198.6,3699582,198.556508165169,198.724818344118,194.744777641929,196.625891406645,3736725.51434481,0.0,1.0
2025-03-03,196.18,202.245,193.2,200.3,3680250,194.229946506322,200.234659655271,191.279568075346,198.308993196128,3717199.42257462,0.0,1.0
2025-03-04,184.9,192.66,180.9301,192.06,6272230,183.062071103165,190.744935742217,179.131632400772,190.150899816517,6335202.6993425,0.0,1.0
2025-03-05,185.95,186.5,181.605,184.98,3509468,184.10163397314,184.646166905032,179.799823811197,183.141275893259,3544702.78463259,0.0,1.0
2025-03-06,176.13,182.12,175.56,179.79,5779877,174.379245989186,180.309704647423,173.814911859771,178.002865135955,5837906.51367498,0.0,1.0
2025-03-07,173.17,175.52,168.22,175.0,10064820,171.448668755734,173.775309464725,166.54787236871,173.260478329118,10165870.0067434,0.0,1.0
2025-03-10,163.87,168.04,160.71,167.99,6915792,162.241111907386,166.369661591,159.1125226987,166.320158597192,6985226.01156068,0.0,1.0
2025-03-11,165.4,167.68,163.03,165.13,5541282,163.755903517921,166.01324003558,161.409461611406,163.488587351356,5596916.0385091,0.0,1.0
2025-03-12,170.45,172.27,167.38,169.5,4947935,168.755705892561,170.557614867184,165.71622207273,167.815149010203,4997611.88096916,0.0,1.0
2025-03-13,166.12,171.6968,164.27,171.69,3388408,164.468746628761,169.990112546165,162.637135857853,169.983380139007,3422427.3516873,0.0,1.0
2025-03-14,171.87,172.24,167.5,168.61,3898892,170.161590916717,170.527913070899,165.83502925787,166.933995720415,3938036.57117881,0.0,1.0
2025-03-17,165.26,172.5,159.91,170.0,13698518,163.617295135257,170.785328638702,158.320474797767,168.310178948286,13836050.0508738,0.0,1.0
2025-03-18,168.78,169.47,164.5775,165.61,4972331,167.102305899363,167.785447213918,162.941579269774,163.963816091916,5022252.81490385,0.0,1.0
2025-03-19,172.6,174.55,166.05,168.0,4132006,170.884334626319,172.814951384843,164.399442437429,166.330059195953,4173491.01753273,0.0,1.0
2025-03-20,174.47,175.95,170.305,170.44,2845345,172.73574659475,174.201035211476,168.612147210517,168.745805293799,2873912.04158021,0.0,1.0
2025-03-21,174.82,175.31,171.48,172.67,5075190,173.082267551408,173.56739689073,169.775467565012,170.95363881765,5126144.51123062,0.0,1.0
2025-03-24,180.86,181.75,176.5001,178.33,3801703,179.062229203453,179.943382493241,174.745667149355,176.557377716752,3839871.80120921,0.0,1.0
2025-03-25,182.44,184.0,180.3473,183.94,3463582,180.626523807796,182.171017214616,178.554625504943,182.111613622046,3498356.09277626,0.0,1.0
2025-03-26,179.83,184.84,178.915,183.4,3258360,178.042467531002,183.002667510595,177.13656274431,181.576981288916,3291073.67992398,0.0,1.0
2025-03-27,178.15,179.94,175.66,178.04,2463281,176.379166939042,178.15137411738,173.913917847388,176.270260352664,2488012.14885919,0.0,1.0
2025-03-28,173.53,179.34,171.5275,177.26,2617392,171.805090311153,177.55733819168,169.82249540913,175.498013649254,2643670.41126322,0.0,1.0
2025-03-31,179.3,180.23,171.25,171.51,6130683,177.517735796634,178.438491481468,169.547753793494,169.805169361297,6192234.57851721,0.0,1.0
2025-04-01,178.22,179.46,175.56,177.18,3248292,176.448471130374,177.67614537682,173.814911859771,175.418808859161,3280904.59799028,0.0,1.0
2025-04-02,182.18,184.31,173.3065,175.0,3578959,180.369108239993,182.477935776227,171.58381192883,173.260478329118,3614891.46884538,0.0,1.0
2025-04-03,164.04,176.45,158.52,166.0,13576312,162.409422086334,174.696065149559,156.944291569896,164.349939443621,13712617.112178,0.0,1.0
2025-04-04,150.57,158.5,146.185,156.9,11073789,149.073315554373,156.924490372373,144.731902997384,155.340394570506,11184968.9767035,0.0,1.0
2025-04-07,154.67,159.695,143.22,144.94,8586518,153.132561046655,158.107611924392,141.79637546455,143.499278451556,8672725.97011797,0.0,1.0
2025-04-08,152.35,164.31,149.69,162.94,5796541,150.835622133949,162.676738252899,148.202062863347,161.320356222551,5854737.81893354,0.0,1.0
2025-04-09,174.91,177.66,147.3,149.37,10828446,173.171372940263,175.894037599721,145.835819759309,147.885243702974,10937162.7521447,0.0,1.0
2025-04-10,162.16,169.51,156.75,169.5,6294409,160.548109519142,167.825049608965,155.191885589081,167.815149010203,6357604.37477031,0.0,1.0
2025-04-11,160.97,161.71,155.8282,161.42,5339514,159.369938266504,160.102582574867,154.279248395231,159.815465210779,5393122.30354705,0.0,1.0
2025-04-14,162.52,166.16,159.76,166.16,3174685,160.904531074562,164.508349023807,158.171965816342,164.508349023807,3206558.58945894,0.0,1.0
2025-04-15,163.54,166.93,163.2252,163.67,2734366,161.914392148251,165.270695128455,161.602721299234,162.043099932153,2761818.82108761,0.0,1.0
2025-04-16,160.06,164.01,157.89,161.5,4003420,158.468983779192,162.379720290049,156.320553847911,159.894670000872,4043614.02413524,0.0,1.0
2025-04-17,162.77,164.78,158.42,161.32,2340528,161.152046043603,163.142066394698,156.845285582279,159.716459223162,2364026.71832613,0.0,1.0
2025-04-21,165.16,171.37,161.51,169.08,12120194,163.518289147641,169.666560978634,159.904570599634,167.399323862213,12241879.8011799,0.0,1.0
2025-04-22,170.2,171.4,167.0,167.93,6890747,168.508190923519,169.696262774919,165.339999319787,166.260755004622,6959929.56171669,0.0,1.0
2025-04-23,176.46,184.49,175.6,177.0,7665268,174.705965748321,182.656146553937,173.854514254818,175.240598081451,7742226.69206704,0.0,1.0
2025-04-24,185.05,186.05,176.01,177.0,6516728,183.21058008459,184.200639960757,174.260438804046,175.240598081451,6582155.44016735,0.0,1.0
2025-04-25,182.73,186.635,182.525,184.69,3464245,180.913641171884,184.779824988314,180.71067889727,182.85415852917,3499025.74924449,0.0,1.0
2025-04-28,183.13,185.66,181.64,183.25,3185857,181.309665122351,183.814516609052,179.834475906863,181.428472307491,3217842.75546642,0.0,1.0
2025-04-29,183.08,183.91,180.05,183.1,2603203,181.260162128543,182.081911825761,178.260280703758,181.279963326066,2629338.95481136,0.0,1.0
2025-04-30,180.26,180.81,174.72,180.2,4171372,178.468193277753,179.012726209645,172.983261563792,178.408789685183,4213252.24909828,0.0,1.0
2025-05-01,180.22,181.97,178.33,179.74,3232047,178.428590882707,180.161195665998,176.557377716752,177.953362142147,3264496.49945901,0.0,1.0
2025-05-02,187.83,189.34,182.8938,184.05,4696684,185.962946540333,187.457936953344,181.0758129796,182.220520208424,4743838.34055171,0.0,1.0
2025-05-05,187.9,189.47,185.14,185.47,3105110,186.032250731665,187.586644737246,183.299685473445,183.62640523258,3136285.06189271,0.0,1.0
2025-05-06,185.71,187.22,184.0,185.0,3461875,183.86401960286,185.359010015871,182.171017214616,183.161077090782,3496631.95462958,0.0,1.0
2025-05-07,186.55,189.11,185.52,186.93,4734015,184.69566989884,187.230223181826,183.675908226389,185.071892651783,4781544.14087618,0.0,1.0
2025-05-08,189.5,192.66,188.48,188.93,5081550,187.616346533531,190.744935742217,186.606485459841,187.052012404116,5132568.3651339,0.0,1.0
2025-05-09,187.76,189.84,186.48,189.84,3178419,185.893642349001,187.952966891427,184.626365707508,187.952966891427,3210330.07852733,0.0,1.0
2025-05-12,199.95,202.995,197.4,198.23,6841127,197.962472239469,200.977204562396,195.437819555245,196.259569252463,6909811.38079198,0.0,1.0
2025-05-13,201.04,204.48,199.25,199.76,4635187,199.041637504491,202.447443478503,197.269430326153,197.774360862998,4681723.91547459,0.0,1.0
2025-05-14,197.24,202.0,196.385,201.65,7114281,195.279409975059,199.992094985611,194.432908780936,199.645574028952,7185707.82561878,0.0,1.0
2025-05-15,197.5,197.82,193.4,195.52,8200774,195.536825542862,195.853644703235,191.47758005058,193.576506988052,8283109.13048432,0.0,1.0
2025-05-16,197.22,199.47,195.33,197.39,18227317,195.259608777535,197.48724349891,193.388395611581,195.427918956484,18410317.8391372,0.0,1.0
2025-05-19,197.41,200.0,194.5,195.79,6054384,195.447720154007,198.011975233278,192.566645914363,193.843823154617,6115169.54251613,0.0,1.0
2025-05-20,195.95,197.79,194.75,196.36,5240389,194.002232734804,195.82394290695,192.814160883404,194.408157284032,5293002.09628867,0.0,1.0
2025-05-21,186.93,195.0,186.79,195.0,5918907,185.071892651783,193.061675852446,184.93328426912,193.061675852446,5978332.36401682,0.0,1.0
2025-05-22,188.56,189.49,186.03,186.88,4771241,186.685690249934,187.606445934769,184.180838763233,185.022389657975,4819143.88700887,0.0,1.0
2025-05-23,185.08,186.4757,183.38,183.57,6580625,183.834317806575,185.220624038273,182.145759668088,182.334480871801,6625216.06157063,0.6,1.0
2025-05-27,192.05,192.44,186.55,186.68,7053859,190.757406174372,191.144781276731,185.29442396162,185.423548995739,7101656.74884293,0.0,1.0
2025-05-28,191.08,193.23,190.75,192.84,4359237,189.793934765941,191.929464176381,189.466155833176,191.542089074022,4388775.68446659,0.0,1.0
2025-05-29,190.76,193.535,189.53,193.275,4204176,189.476088528108,192.232411371815,188.254367051438,191.974161303576,4232663.97353895,0.0,1.0
2025-05-30,189.15,190.1,186.46,189.44,6183035,187.876924644012,188.820530662578,185.205029707229,188.164972797048,6224931.94662411,0.0,1.0
2025-06-02,191.46,191.76,186.51,188.6,3858331,190.171377173368,190.469358021336,185.254693181891,187.330626422736,3884475.48858289,0.0,1.0
2025-06-03,195.63,195.92,190.69,191.52,4623087,194.313310960127,194.601359113163,189.406559663582,190.230973342961,4654413.56200032,0.0,1.0
2025-06-04,192.86,197.0999,192.6,196.14,3022762,191.561954463886,195.773317788222,191.303704395647,194.819878401673,3043244.57824377,0.0,1.0
2025-06-05,192.0,194.2999,190.85,193.18,2559626,190.707742699711,192.992163207185,189.565482782499,191.879800701719,2576970.31616506,0.0,1.0
2025-06-06,198.14,198.7696,194.4931,194.94,3452257,196.806417388128,197.431779861064,193.184062873276,193.6279550098,3475649.88508989,0.0,1.0
2025-06-09,198.99,200.47,197.08,199.0,3622492,197.650696457372,199.120735307349,195.753551725307,197.660629152304,3647038.41676301,0.0,1.0
2025-06-10,201.0,201.37,197.66,199.28,4808043,199.647168138759,200.014677851254,196.329648031379,197.938744610408,4840622.84483955,0.0,1.0
2025-06-11,200.53,205.12,199.85,202.0,4464913,199.180331476942,203.739438450857,198.504908221548,200.640437631987,4495167.75703152,0.0,1.0
2025-06-12,197.68,199.69,196.61,198.5,2541772,196.349513421244,198.345985102631,195.28671506349,197.16399440569,2558995.33543553,0.0,1.0
2025-06-13,192.83,195.835,191.87,194.11,3413392,191.53215637909,194.516931206239,190.578617665591,192.803541330421,3436521.53144065,0.0,1.0
2025-06-16,197.62,199.22,193.89,195.01,3080719,196.28991725165,197.879148440814,192.585022041911,193.697483874326,3101594.30145097,0.0,1.0
2025-06-17,193.92,197.0,193.17,195.9,4038399,192.614820126708,195.674090165849,191.869868006787,194.581493723298,4065763.64977957,0.0,1.0
2025-06-18,197.17,198.41,193.33,193.33,3404160,195.842945979698,197.0746001513,192.028791125703,192.028791125703,3427226.97436128,0.0,1.0
2025-06-20,198.37,200.0,197.33,198.82,5359729,197.034869371571,198.653898645532,196.001869098614,197.481840643523,5396047.1317642,0.0,1.0
2025-06-23,201.64,201.98,196.22,198.14,3541751,200.282860614425,200.620572242123,194.899339961131,196.806417388128,3565750.30658696,0.0,1.0
2025-06-24,206.36,207.5,201.62,203.63,3549899,204.97109262246,206.103419844739,200.262995224561,202.259466905948,3573953.51835934,0.0,1.0
2025-06-25,208.03,208.35,205.645,206.92,3039822,206.62985267615,206.947698913983,204.260904934802,205.527323538667,3060420.17873921,0.0,1.0
2025-06-26,210.51,211.58,209.145,209.5,3585440,209.093161019355,210.155959377108,207.737348161099,208.089958831195,3609735.34820746,0.0,1.0
2025-06-27,211.01,212.8205,208.75,210.27,4410799,209.589795765968,211.388110183457,207.345006711274,208.85477634098,4440687.07442829,0.0,1.0
2025-06-30,212.76,215.62,211.68,212.6,6402248,211.328017379117,214.168768129748,210.255286326431,211.1690942602,6445630.35878178,0.0,1.0
2025-07-01,215.18,216.81,211.44,212.14,4923797,213.731729552728,215.350758826689,210.016901648056,210.712190293316,4957161.2070758,0.0,1.0
2025-07-02,218.81,219.255,214.57,215.43,3573108,217.337297813144,217.77930273763,213.125835161859,213.980046926035,3597319.78517641,0.0,1.0
2025-07-03,220.91,221.95,218.9,219.4,1856041,219.423163748922,220.456164021879,217.426692067535,217.923326814148,1868617.74438349,0.0,1.0
2025-07-07,218.13,220.98,216.58,220.0,2743058,216.661874557749,219.492692613448,215.122306843246,218.519288510085,2761645.2722074,0.0,1.0
2025-07-08,217.5,220.92,216.665,220.9,2989282,216.036114777016,219.433096443854,215.206734750171,219.41323105399,3009537.71396546,0.0,1.0
2025-07-09,218.03,220.37,217.81,218.875,3462035,216.562547608427,218.886798222579,216.344028319916,217.401860330204,3485494.14192719,0.0,1.0
2025-07-10,220.74,221.92,218.32,219.12,2874990,219.254307935073,220.426365937082,216.850595761463,217.645211356045,2894471.25840706,0.0,1.0
2025-07-11,219.79,220.675,218.06,218.86,2980991,218.310701916507,219.189745418014,216.592345693223,217.386961287805,3001190.53320885,0.0,1.0
2025-07-14,220.84,221.31,218.86,220.3,2145743,219.353634884396,219.820471546213,217.386961287805,218.817269358053,2160282.79800213,0.0,1.0
2025-07-15,215.34,220.515,215.23,220.09,3134819,213.890652671644,219.030822299097,213.781393027389,218.608682764475,3156060.88918861,0.0,1.0
2025-07-16,216.62,217.5,213.126,216.31,3273020,215.162037622976,216.036114777016,211.691554013638,214.854124080075,3295198.35484347,0.0,1.0
2025-07-17,218.0,218.86,215.75,215.84,3584544,216.53274952363,217.386961287805,214.297893163867,214.387287418258,3608833.27680981,0.0,1.0
2025-07-18,218.28,218.81,215.27,218.6,3107436,216.810864981733,217.337297813144,213.821123807118,217.128711219566,3128492.33887401,0.0,1.0
2025-07-21,215.88,219.78,215.85,218.28,2999759,214.427018197987,218.300769221575,214.39722011319,216.810864981733,3020085.70730607,0.0,1.0
2025-07-22,217.42,218.38,214.01,215.49,4398089,215.956653217558,216.910191931056,212.569604245651,214.039643095628,4427890.95002633,0.0,1.0
2025-07-23,219.46,232.4543,219.25,227.86,9069570,217.982922983742,230.88976475959,217.774336390164,226.326386726854,9131026.43526095,0.0,1.0
2025-07-24,211.33,221.15,211.33,220.64,7498603,209.907642003801,219.661548427297,209.907642003801,219.154980985751,7549414.38464306,0.0,1.0
2025-07-25,212.85,214.2,208.81,211.495,4726804,211.417411633507,212.758325449365,207.404602880867,210.071531470184,4758833.360159,0.0,1.0
2025-07-28,214.18,216.09,212.25,213.05,6192048,212.7384600595,214.635604791565,210.821449937571,211.616065532153,6234006.01973464,0.0,1.0
2025-07-29,213.82,216.41,212.75,215.0,3436121,212.380883041938,214.953451029398,211.318084684184,213.552941043947,3459404.54572326,0.0,1.0
2025-07-30,215.23,216.88,213.32,213.91,3471410,213.781393027389,215.420287691215,211.884248295324,212.470277296329,3494932.66799079,0.0,1.0
2025-07-31,215.0,216.29,213.38,214.33,4299479,213.552941043947,214.83425869021,211.943844464918,212.887450483484,4328612.75747905,0.0,1.0
2025-08-01,207.47,211.71,203.63,211.57,4794871,206.073621759942,210.285084411228,202.259466905948,210.146026682176,4827361.58987319,0.0,1.0
2025-08-04,210.79,211.2,207.715,209.045,2174753,209.371276477458,209.778516969682,206.316972785783,207.638021211776,2189489.37305331,0.0,1.0
2025-08-05,212.0,212.9899,208.58,211.99,3683889,210.573132564264,211.55637003561,207.176150897425,210.563199869331,3708851.44980048,0.0,1.0
2025-08-06,212.88,213.32,211.44,212.31,3186499,211.447209718304,211.884248295324,210.016901648056,210.881046107164,3208091.07873169,0.0,1.0
2025-08-07,207.29,214.66,206.87,214.43,3456930,205.894833251161,213.215229416249,205.477660064006,212.986777432807,3480354.54986804,0.0,1.0
2025-08-08,208.23,210.4,206.27,209.16,3109222,206.828506574795,208.983901375099,204.881698368069,207.752247203497,3130290.44101264,0.0,1.0
2025-08-11,208.25,210.445,206.84,208.96,4378491,206.84837196466,209.028598502295,205.447861979209,207.553593304852,4408160.15175495,0.0,1.0
2025-08-12,216.73,217.14,209.54,210.28,3250593,215.271297267231,215.678537759454,208.129689610924,208.864709035912,3272619.38694713,0.0,1.0
2025-08-13,216.97,218.74,215.13,217.88,2951919,215.509681945605,217.267768948618,213.682066078066,216.413557184442,2971921.53803864,0.0,1.0
2025-08-14,221.08,221.27,215.03,216.02,3032932,219.592019562771,219.780740766484,213.582739128744,214.566075927039,3053483.49131754,0.0,1.0
2025-08-15,215.43,221.09,214.47,221.09,4464065,214.576008621971,220.213571676329,213.619814181656,220.213571676329,4481831.53897816,0.6,1.0
2025-08-18,216.2,216.25,213.57,214.57,2744464,215.342956245974,215.39275803974,212.723381893861,213.719417769189,2755386.69638326,0.0,1.0
2025-08-19,214.62,217.2,213.6,215.41,2432472,213.769219562955,216.338992121302,212.75326297012,214.556087904465,2442152.99895528,0.0,1.0
2025-08-20,214.71,214.9,209.4,213.11,2967013,213.858862791735,214.048109608047,208.569912293742,212.26520539121,2978821.41948162,0.0,1.0
2025-08-21,212.01,213.26,210.6214,213.23,3284886,211.169565928348,212.414610772509,209.786470511868,212.384729696249,3297959.52271032,0.0,1.0
2025-08-22,221.22,222.6,212.04,213.34,4137918,220.343056340122,221.717585848075,211.199447004608,212.494293642535,4154386.50604447,0.0,1.0
2025-08-25,221.1,221.95,220.43,221.0,1959277,220.223532035082,221.070162529112,219.556187998613,220.12392844755,1967074.7294662,0.0,1.0
2025-08-26,224.92,225.23,220.22,220.5,3672277,224.028389078837,224.337160200188,219.347020464794,219.625910509886,3686892.3007313,0.0,1.0
2025-08-27,224.55,226.72,224.45,224.83,2829250,223.659855804965,225.821253654427,223.560252217432,223.938745850057,2840510.13631163,0.0,1.0
2025-08-28,227.14,227.69,225.05,225.46,2822471,226.239588722065,226.787408453496,224.157873742629,224.566248451514,2833704.15655938,0.0,1.0
2025-08-29,227.22,228.16,225.16,227.22,2551752,226.319271592092,227.2555453149,224.267437688915,226.319271592092,2561907.72160589,0.0,1.0
2025-09-02,223.27,223.85,219.24,223.4,3471208,222.384929884545,222.962630692235,218.370905306972,222.514414548338,3485023.06591712,0.0,1.0
2025-09-03,221.33,223.97,218.59,223.25,3010735,220.452620286408,223.082154997275,217.723481988009,222.365009167038,3022717.42873489,0.0,1.0
2025-09-04,226.32,226.745,221.46,222.28,2626456,225.422839304296,225.846154551311,220.582104950201,221.39885436797,2636909.03616736,0.0,1.0
2025-09-05,221.53,227.48,220.13,226.25,3841376,220.651827461474,226.578240919677,219.257377236014,225.353116793023,3856664.29809462,0.0,1.0
2025-09-08,220.1,222.5,218.59,222.06,3820113,219.227496159754,221.617982260542,217.723481988009,221.179726475398,3835316.67344909,0.0,1.0
2025-09-09,222.48,222.76,218.16,219.76,3346715,221.598061543035,221.876951588127,217.295186561617,218.888843962143,3360034.59604001,0.0,1.0
2025-09-10,223.43,224.12,220.775,221.98,2667882,222.544295624597,223.231560378574,219.899820375601,221.100043605371,2678499.90756679,0.0,1.0
2025-09-11,224.35,226.28,220.64,221.63,2107285,223.460648629899,225.382997869283,219.765355532431,220.751431049006,2115671.78672703,0.0,1.0
2025-09-12,223.76,225.325,221.855,225.235,2154241,222.872987463456,224.431783608344,220.975539120955,224.342140379565,2162814.66698174,0.0,1.0
2025-09-15,226.53,230.5,224.82,225.07,2744837,225.632006838115,229.586269263168,223.928785491304,224.177794460136,2755761.18088652,0.0,1.0
2025-09-16,224.41,227.79,222.32,227.79,3255305,223.520410782419,226.887012041029,221.438695802983,226.887012041029,3268260.79324412,0.0,1.0
2025-09-17,225.61,229.205,223.495,224.86,2850595,224.715653832813,228.296402804618,222.609037956494,223.968626926317,2861940.08730909,0.0,1.0
2025-09-18,229.74,230.125,225.34,227.37,2296045,228.829281997919,229.21275580992,224.446724146474,226.468676973391,2305183.03293368,0.0,1.0
2025-09-19,228.32,229.97,226.48,229.97,4825503,227.414911054953,229.058370249244,225.582205044349,229.058370249244,4844708.02661558,0.0,1.0
2025-09-22,225.41,227.37,224.4801,226.0,2567072,224.516446657747,226.468676973391,223.59023289728,225.104107824191,2577288.69369684,0.0,1.0
2025-09-23,223.02,228.72,222.66,225.51,3131870,222.135920915713,227.813325405084,221.777348000595,224.61605024528,3144334.53410278,0.0,1.0
2025-09-24,224.34,225.64,223.08,224.01,2432010,223.450688271146,224.745534909073,222.195683068232,223.121996432288,2441689.16024079,0.0,1.0
2025-09-25,222.46,223.69,219.66,223.05,3083627,221.578140825529,222.803264952183,218.78924037461,222.165801991973,3095899.53171484,0.0,1.0
2025-09-26,224.05,225.43,222.085,223.53,2402707,223.161837867301,224.536367375254,221.204627372281,222.64389921213,2412269.5371872,0.0,1.0
2025-09-29,223.6,226.23,221.18,226.23,3195831,222.713621723403,225.333196075517,220.303214905109,225.333196075517,3208550.09258246,0.0,1.0
2025-09-30,212.58,224.11,208.72,223.31,9877055,211.737306377286,223.221600019821,207.892607898518,222.424771319558,9916364.70598476,0.0,1.0
2025-10-01,213.48,216.87,211.7,213.31,5092577,212.633738665081,216.010300282444,210.860794806997,212.464412566275,5112844.95482812,0.0,1.0
2025-10-02,213.78,214.76,210.295,211.99,3155590,212.93254942768,213.908664585501,209.46136440216,211.149645210842,3168148.93736629,0.0,1.0
2025-10-03,214.4,216.5,212.81,212.9,2499750,213.550091670383,215.641767008572,211.966394628611,212.056037857391,2509698.75876822,0.0,1.0
2025-10-06,213.85,217.21,211.485,215.49,2903852,213.002271938952,216.348952480055,210.646647093801,214.635770774491,2915409.04492314,0.0,1.0
2025-10-07,213.69,214.95,211.13,214.05,2227468,212.8429061989,214.097911401814,210.29305435806,213.201479114018,2236333.10322869,0.0,1.0
2025-10-08,211.92,215.76,211.53,214.1,2409825,211.079922699569,214.904700460829,210.691468708191,213.251280907785,2419415.86612606,0.0,1.0
2025-10-09,210.74,213.72,210.235,212.43,2756869,209.904600366682,212.87278727516,209.401602249641,211.587900995986,2767841.06706133,0.0,1.0
2025-10-10,202.49,212.4438,202.02,211.48,4641204,201.687304395223,211.601646291066,201.219167533819,210.641666914424,4659675.53474952,0.0,1.0
2025-10-13,207.61,207.795,204.3,205.25,3036499,206.787008076904,206.97127471384,203.490129329567,204.436363411129,3048583.96691707,0.0,1.0
2025-10-14,214.2,216.73,206.12,206.12,3998116,213.350884495317,215.870855259898,205.302914622665,205.302914622665,4014028.10785534,0.0,1.0
2025-10-15,215.1,218.0,213.26,216.55,2774972,214.247316783113,217.135820821565,212.414610772509,215.691568802339,2786016.11521815,0.0,1.0
2025-10-16,203.15,216.25,200.6,214.475,7841851,202.34468807294,215.39275803974,199.804796590853,213.624794361033,7873060.79453758,0.0,1.0
2025-10-17,211.34,212.1999,204.375,204.375,4621825,210.502221891878,211.358713141073,203.564832020217,203.564832020217,4640219.40823841,0.0,1.0
2025-10-20,214.87,215.72,212.03,212.53,3780020,214.018228531787,214.864859025816,211.189486645855,211.687504583519,3795064.10725835,0.0,1.0
2025-10-21,217.05,218.59,214.11,214.5,5354142,216.189586740003,217.723481988009,213.261241266538,213.649695257916,5375450.9577633,0.0,1.0
2025-10-22,220.38,228.42,220.08,227.01,7675589,219.506386204846,227.514514642485,219.207575442248,226.110104058273,7706137.08815482,0.0,1.0
2025-10-23,220.04,222.67,218.6,222.0,4353207,219.167734007235,221.787308359348,217.733442346762,221.119964322878,4370532.33505795,0.0,1.0
2025-10-24,225.01,227.62,222.845,224.03,3263621,224.118032307616,226.717685942223,221.96161463753,223.141917149794,3276609.89010497,0.0,1.0
2025-10-27,223.49,227.59,222.36,227.42,3402637,222.604057777117,226.687804865963,221.478537237996,226.518478767157,3416179.16009154,0.0,1.0
2025-10-28,220.99,223.77,219.81,223.19,2953306,220.113968088796,222.882947822209,218.938645755909,222.305247014519,2965059.8669718,0.0,1.0
2025-10-29,218.59,222.445,217.09,218.5,3482453,217.723481988009,221.563200287399,216.229428175016,217.633838759229,3496312.81990945,0.0,1.0
2025-10-30,218.38,222.98,217.98,218.23,2808431,217.51431445419,222.0960794807,217.115900104058,217.36490907289,2819608.27874235,0.0,1.0
2025-10-31,219.99,221.105,217.1905,218.0,2550613,219.117932213468,220.228512214459,216.329529780487,217.135820821565,2560764.18849809,0.0,1.0
2025-11-03,221.7,222.5,218.03,219.99,2584434,220.821153560279,221.617982260542,217.165701897825,219.117932213468,2594719.79274663,0.0,1.0
2025-11-04,220.68,222.0,217.5383,219.255,2444153,219.805196967445,221.119964322878,216.675951057926,218.385845845102,2453880.48818466,0.0,1.0
2025-11-05,221.4,223.4282,217.56,220.28,2537456,220.522342797681,222.542502760022,216.69756503642,219.406782617313,2547554.82493408,0.0,1.0
2025-11-06,216.88,222.858,215.9,221.42,4059381,216.020260641197,221.97456310391,215.044145483375,220.542263515188,4075536.93652057,0.0,1.0
2025-11-07,217.82,219.0599,213.3,216.12,3946139,216.956534364006,218.191519245825,212.454452207522,215.263273375948,3961844.24451519,0.0,1.0
2025-11-10,220.36,222.82,218.21,219.11,3135531,219.48646548734,221.936713740647,217.344988355384,218.241420643179,3148010.10452216,0.0,1.0
2025-11-11,220.75,222.185,218.25,220.13,1779150,219.874919478718,221.304230959814,217.384829790397,219.257377236014,1786230.84174916,0.0,1.0
2025-11-12,222.13,223.57,219.69,220.2,4014627,221.249448986671,222.683740647143,218.81912145087,219.327099747287,4030604.82000895,0.0,1.0
2025-11-13,216.8,223.32,215.52,220.61,4608708,215.940577771171,222.434731678311,214.665651850751,219.735474456172,4627050.20387045,0.0,1.0
2025-11-14,211.15,214.835,209.6301,213.96,5022008,210.312975075566,213.983367276151,208.799100148655,213.111835885239,5041995.09715935,0.0,1.0
2025-11-17,201.01,210.575,199.09,209.81,7102678,201.01,210.575,199.09,209.81,7102678,0.8,1.0
2025-11-18,200.04,204.5,199.435,199.79,6180369,200.04,204.5,199.435,199.79,6180369,0.0,1.0
2025-11-19,202.4,203.035,200.0,200.97,4297361,202.4,203.035,200.0,200.97,4297361,0.0,1.0
2025-11-20,202.22,209.95,201.16,206.38,5580033,202.22,209.95,201.16,206.38,5580033,0.0,1.0
2025-11-21,207.87,209.43,201.9,203.46,4624216,207.87,209.43,201.9,203.46,4624216,0.0,1.0
2025-11-24,208.84,210.5298,206.405,209.03,4195416,208.84,210.5298,206.405,209.03,4195416,0.0,1.0
2025-11-25,214.45,215.68,208.13,208.98,2885344,214.45,215.68,208.13,208.98,2885344,0.0,1.0
2025-11-26,217.47,219.15,214.5,214.6,2431660,217.47,219.15,214.5,214.6,2431660,0.0,1.0