date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-04-04,23.62,23.75,22.5,23.5,5048400,1.90276372958359,1.91323618025446,1.81253953918844,1.89309685204125,62668426.0089905,0.0,1.0
1995-04-05,22.75,23.75,22.75,23.25,1529600,1.83267886740164,1.91323618025446,1.83267886740164,1.87295752382805,18987723.7190697,0.0,1.0
1995-04-06,23.13,23.5,22.75,22.75,472000,1.86329064628571,1.89309685204125,1.83267886740164,1.83267886740164,5859182.52837404,0.0,1.0
1995-04-07,22.75,23.25,22.75,23.25,240100,1.83267886740164,1.87295752382805,1.83267886740164,1.87295752382805,2980486.70564111,0.0,1.0
1995-04-10,23.0,23.25,22.75,22.75,255900,1.85281819561484,1.87295752382805,1.83267886740164,1.83267886740164,3176620.35807398,0.0,1.0
1995-04-11,22.88,23.25,22.75,22.75,512100,1.84315131807251,1.87295752382805,1.83267886740164,1.83267886740164,6356964.7728397,0.0,1.0
1995-04-12,22.88,23.0,22.75,22.75,307200,1.84315131807251,1.85281819561484,1.83267886740164,1.83267886740164,3813434.05236546,0.0,1.0
1995-04-13,23.0,23.0,22.75,22.75,287200,1.85281819561484,1.85281819561484,1.83267886740164,1.83267886740164,3565163.60624794,0.0,1.0
1995-04-17,23.62,23.62,22.75,22.75,279200,1.90276372958359,1.90276372958359,1.83267886740164,1.83267886740164,3465855.42780092,0.0,1.0
1995-04-18,23.5,23.62,23.0,23.13,305200,1.89309685204125,1.90276372958359,1.85281819561484,1.86329064628571,3788607.00775373,0.0,1.0
1995-04-19,22.75,23.25,22.5,23.0,177800,1.83267886740164,1.87295752382805,1.81253953918844,1.85281819561484,2207124.26598496,0.0,1.0
1995-04-20,21.87,22.5,21.75,22.5,127900,1.76178843209116,1.81253953918844,1.75212155454882,1.81253953918844,1587689.50292169,0.0,1.0
1995-04-21,22.38,22.5,21.75,21.75,350400,1.8028726616461,1.81253953918844,1.75212155454882,1.75212155454882,4349698.21597936,0.0,1.0
1995-04-24,22.0,22.5,22.0,22.0,80600,1.77226088276203,1.81253953918844,1.77226088276203,1.77226088276203,1000529.8978537,0.0,1.0
1995-04-25,22.5,22.5,22.0,22.0,60600,1.81253953918844,1.81253953918844,1.77226088276203,1.77226088276203,752259.451736156,0.0,1.0
1995-04-26,22.0,22.5,22.0,22.0,18900,1.77226088276203,1.81253953918844,1.77226088276203,1.77226088276203,234615.571581078,0.0,1.0
1995-04-27,22.25,22.5,22.0,22.0,444000,1.79240021097523,1.81253953918844,1.77226088276203,1.77226088276203,5511603.90380947,0.0,1.0
1995-04-28,22.12,22.5,22.12,22.25,134500,1.78192776030436,1.81253953918844,1.78192776030436,1.79240021097523,1669618.75014049,0.0,1.0
1995-05-01,22.12,22.5,22.12,22.5,285900,1.78192776030436,1.81253953918844,1.78192776030436,1.81253953918844,3549026.0272503,0.0,1.0
1995-05-02,22.75,23.13,22.12,22.12,151500,1.83267886740164,1.86329064628571,1.78192776030436,1.78192776030436,1880648.62934039,0.0,1.0
1995-05-03,22.88,23.13,22.25,22.5,98900,1.84315131807251,1.86329064628571,1.79240021097523,1.81253953918844,1227697.35605125,0.0,1.0
1995-05-04,22.5,23.13,22.5,22.75,126400,1.81253953918844,1.86329064628571,1.81253953918844,1.83267886740164,1569069.21946287,0.0,1.0
1995-05-05,22.5,23.0,22.5,22.5,20500,1.81253953918844,1.85281819561484,1.81253953918844,1.81253953918844,254477.207270482,0.0,1.0
1995-05-08,22.5,23.13,22.5,22.5,7400,1.81253953918844,1.86329064628571,1.81253953918844,1.81253953918844,91860.065063491,0.0,1.0
1995-05-09,22.0,22.75,21.87,22.5,74100,1.77226088276203,1.83267886740164,1.76178843209116,1.81253953918844,919842.002865497,0.0,1.0
1995-05-10,22.0,22.5,21.87,22.5,102200,1.77226088276203,1.81253953918844,1.76178843209116,1.81253953918844,1268661.97966065,0.0,1.0
1995-05-11,22.0,22.5,21.87,22.0,76900,1.77226088276203,1.81253953918844,1.76178843209116,1.77226088276203,954599.865321953,0.0,1.0
1995-05-12,22.0,22.5,21.87,22.5,126700,1.77226088276203,1.81253953918844,1.76178843209116,1.81253953918844,1572793.27615464,0.0,1.0
1995-05-15,21.63,22.38,21.63,22.38,461200,1.74245467700648,1.8028726616461,1.74245467700648,1.8028726616461,5725116.48747057,0.0,1.0
1995-05-16,21.75,21.87,21.63,21.63,310200,1.75212155454882,1.76178843209116,1.74245467700648,1.74245467700648,3850674.61928311,0.0,1.0
1995-05-17,21.69,21.87,21.63,21.87,41000,1.74728811577765,1.76178843209116,1.74245467700648,1.76178843209116,508954.414540965,0.0,1.0
1995-05-18,21.12,21.75,20.75,21.63,64300,1.70137044745154,1.75212155454882,1.671564241696,1.74245467700648,798189.484267905,0.0,1.0
1995-05-19,20.88,21.12,20.75,21.0,231700,1.68203669236687,1.70137044745154,1.671564241696,1.69170356990921,2876213.11827174,0.0,1.0
1995-05-22,21.25,21.25,20.75,21.12,54100,1.71184289812241,1.71184289812241,1.671564241696,1.70137044745154,671571.556747956,0.0,1.0
1995-05-23,22.0,22.12,20.75,20.75,101200,1.77226088276203,1.78192776030436,1.671564241696,1.671564241696,1256248.45735477,0.0,1.0
1995-05-24,22.5,22.5,21.75,21.75,209600,1.81253953918844,1.81253953918844,1.75212155454882,1.75212155454882,2601874.27531185,0.0,1.0
1995-05-25,22.5,22.5,21.75,22.5,26200,1.81253953918844,1.81253953918844,1.75212155454882,1.81253953918844,325234.284413981,0.0,1.0
1995-05-26,22.5,22.5,21.75,22.5,8000,1.81253953918844,1.81253953918844,1.75212155454882,1.81253953918844,99308.1784470172,0.0,1.0
1995-05-30,22.25,22.75,21.75,22.25,69800,1.79240021097523,1.83267886740164,1.75212155454882,1.79240021097523,866463.856950228,0.0,1.0
1995-05-31,22.75,22.75,22.25,22.62,60900,1.83267886740164,1.83267886740164,1.79240021097523,1.82220641673077,755983.508427921,0.0,1.0
1995-06-01,23.0,24.0,22.5,22.88,178400,1.85281819561484,1.93337550846766,1.81253953918844,1.84315131807251,2214572.3793685,0.0,1.0
1995-06-02,24.0,24.5,23.0,23.0,139100,1.93337550846766,1.97365416489407,1.85281819561484,1.85281819561484,1726720.95274752,0.0,1.0
1995-06-05,24.12,24.5,24.0,24.0,99900,1.94304238601,1.97365416489407,1.93337550846766,1.93337550846766,1240110.87835713,0.0,1.0
1995-06-06,24.0,24.5,24.0,24.5,33100,1.93337550846766,1.97365416489407,1.93337550846766,1.97365416489407,410887.588324536,0.0,1.0
1995-06-07,24.25,24.5,23.75,24.0,58700,1.95351483668087,1.97365416489407,1.91323618025446,1.93337550846766,728673.759354991,0.0,1.0
1995-06-08,23.5,24.25,23.5,24.25,8500,1.89309685204125,1.95351483668087,1.89309685204125,1.95351483668087,105514.939599956,0.0,1.0
1995-06-09,23.75,24.0,23.5,24.0,31200,1.91323618025446,1.93337550846766,1.89309685204125,1.93337550846766,387301.895943368,0.0,1.0
1995-06-12,24.0,24.0,23.5,23.5,11900,1.93337550846766,1.93337550846766,1.89309685204125,1.89309685204125,147720.915439939,0.0,1.0
1995-06-13,23.5,24.0,23.5,24.0,63100,1.89309685204125,1.93337550846766,1.89309685204125,1.93337550846766,783293.257500853,0.0,1.0
1995-06-14,23.5,23.5,23.0,23.5,81200,1.89309685204125,1.89309685204125,1.85281819561484,1.89309685204125,1007978.01123723,0.0,1.0
1995-06-15,23.13,23.5,23.0,23.0,87600,1.86329064628571,1.89309685204125,1.85281819561484,1.85281819561484,1087424.55399484,0.0,1.0
1995-06-16,23.25,23.5,23.0,23.5,54000,1.87295752382805,1.89309685204125,1.85281819561484,1.89309685204125,670330.204517368,0.0,1.0
1995-06-19,24.0,24.0,23.0,23.0,49800,1.93337550846766,1.93337550846766,1.85281819561484,1.85281819561484,618193.410832685,0.0,1.0
1995-06-20,23.5,24.25,23.5,24.25,15100,1.89309685204125,1.95351483668087,1.89309685204125,1.95351483668087,187444.186818746,0.0,1.0
1995-06-21,24.0,24.5,23.5,23.75,156800,1.93337550846766,1.97365416489407,1.89309685204125,1.91323618025446,1946440.29756155,0.0,1.0
1995-06-22,23.88,24.5,23.88,24.0,35600,1.92370863092533,1.97365416489407,1.92370863092533,1.93337550846766,441921.394089227,0.0,1.0
1995-06-23,24.25,24.25,23.5,23.75,34600,1.95351483668087,1.95351483668087,1.89309685204125,1.91323618025446,429507.871783351,0.0,1.0
1995-06-26,23.88,24.25,23.5,24.25,4900,1.92370863092533,1.95351483668087,1.89309685204125,1.95351483668087,60826.2592987981,0.0,1.0
1995-06-27,23.75,24.25,23.5,24.25,79000,1.91323618025446,1.95351483668087,1.89309685204125,1.95351483668087,980668.262164298,0.0,1.0
1995-06-28,23.5,24.25,23.5,23.5,61900,1.89309685204125,1.95351483668087,1.89309685204125,1.89309685204125,768397.0307338,0.0,1.0
1995-06-29,23.0,24.25,23.0,23.5,117600,1.85281819561484,1.95351483668087,1.85281819561484,1.89309685204125,1459830.22317116,0.0,1.0
1995-06-30,22.81,23.25,22.75,23.25,92200,1.83751230617281,1.87295752382805,1.83267886740164,1.87295752382805,1144526.75660188,0.0,1.0
1995-07-03,22.5,23.0,22.5,22.75,12100,1.81253953918844,1.85281819561484,1.81253953918844,1.83267886740164,150203.619901114,0.0,1.0
1995-07-05,22.5,23.25,22.5,23.25,28600,1.81253953918844,1.87295752382805,1.81253953918844,1.87295752382805,355026.737948087,0.0,1.0
1995-07-06,22.5,23.25,22.25,23.25,182200,1.81253953918844,1.87295752382805,1.79240021097523,1.87295752382805,2261743.76413082,0.0,1.0
1995-07-07,23.0,23.0,22.5,22.5,24900,1.85281819561484,1.85281819561484,1.81253953918844,1.81253953918844,309096.705416343,0.0,1.0
1995-07-10,22.5,23.25,22.25,22.75,143500,1.81253953918844,1.87295752382805,1.79240021097523,1.83267886740164,1781340.45089337,0.0,1.0
1995-07-11,22.5,22.75,22.25,22.75,52300,1.81253953918844,1.83267886740164,1.79240021097523,1.83267886740164,649227.216597375,0.0,1.0
1995-07-12,23.0,23.0,22.25,22.25,132700,1.85281819561484,1.85281819561484,1.79240021097523,1.79240021097523,1647274.40998991,0.0,1.0
1995-07-13,22.88,23.0,22.25,22.5,292800,1.84315131807251,1.85281819561484,1.79240021097523,1.81253953918844,3634679.33116083,0.0,1.0
1995-07-14,22.38,22.75,22.25,22.75,52600,1.8028726616461,1.83267886740164,1.79240021097523,1.83267886740164,652951.273289139,0.0,1.0
1995-07-17,22.75,22.75,22.25,22.25,117700,1.83267886740164,1.83267886740164,1.79240021097523,1.79240021097523,1461071.57540174,0.0,1.0
1995-07-18,22.25,22.75,22.0,22.25,14900,1.79240021097523,1.83267886740164,1.77226088276203,1.79240021097523,184961.48235757,0.0,1.0
1995-07-19,21.75,22.25,21.75,21.75,3600,1.75212155454882,1.79240021097523,1.75212155454882,1.75212155454882,44688.6803011579,0.0,1.0
1995-07-20,21.5,22.0,21.25,22.0,7800,1.73198222633562,1.77226088276203,1.71184289812241,1.77226088276203,96825.4739858418,0.0,1.0
1995-07-21,21.38,22.0,21.25,21.25,6700,1.72231534879328,1.77226088276203,1.71184289812241,1.71184289812241,83170.599449377,0.0,1.0
1995-07-24,22.75,22.75,21.25,22.25,94700,1.83267886740164,1.83267886740164,1.71184289812241,1.79240021097523,1175560.56236657,0.0,1.0
1995-07-25,22.62,23.0,22.25,22.88,22400,1.82220641673077,1.85281819561484,1.79240021097523,1.84315131807251,278062.89965165,0.0,1.0
1995-07-26,22.25,23.0,22.25,23.0,700,1.79240021097523,1.85281819561484,1.79240021097523,1.85281819561484,8689.46561411403,0.0,1.0
1995-07-27,23.0,23.0,22.25,22.25,114500,1.85281819561484,1.85281819561484,1.79240021097523,1.79240021097523,1421348.30402294,0.0,1.0
1995-07-28,22.25,23.0,22.25,23.0,7900,1.79240021097523,1.85281819561484,1.79240021097523,1.85281819561484,98066.8262164298,0.0,1.0
1995-07-31,22.25,22.75,22.25,22.38,3900,1.79240021097523,1.83267886740164,1.79240021097523,1.8028726616461,48412.736992921,0.0,1.0
1995-08-01,22.25,22.25,21.87,22.25,10600,1.79240021097523,1.79240021097523,1.76178843209116,1.79240021097523,131583.336442298,0.0,1.0
1995-08-02,21.0,21.87,20.75,21.69,999900,1.69170356990921,1.76178843209116,1.671564241696,1.74728811577765,12412280.9536466,0.0,1.0
1995-08-03,21.25,21.25,20.75,20.88,270200,1.71184289812241,1.71184289812241,1.671564241696,1.68203669236687,3354133.72704802,0.0,1.0
1995-08-04,21.25,21.25,20.75,21.25,125700,1.71184289812241,1.71184289812241,1.671564241696,1.71184289812241,1560379.75384876,0.0,1.0
1995-08-07,20.88,21.5,20.88,21.5,151600,1.68203669236687,1.73198222633562,1.68203669236687,1.73198222633562,1881889.98157098,0.0,1.0
1995-08-08,20.25,21.5,20.25,21.12,19700,1.63128558526959,1.73198222633562,1.63128558526959,1.70137044745154,244546.389425781,0.0,1.0
1995-08-09,20.5,20.75,19.75,20.75,446800,1.6514249134828,1.671564241696,1.59100692884318,1.671564241696,5546361.76626592,0.0,1.0
1995-08-10,20.0,20.5,19.75,20.5,21000,1.61114625705639,1.6514249134828,1.59100692884318,1.6514249134828,260683.96842342,0.0,1.0
1995-08-11,20.13,20.5,20.0,20.5,36200,1.62161870772725,1.6514249134828,1.61114625705639,1.6514249134828,449369.507472755,0.0,1.0
1995-08-14,20.5,20.5,20.0,20.37,18800,1.6514249134828,1.6514249134828,1.61114625705639,1.64095246281193,233374.219350491,0.0,1.0
1995-08-15,20.5,20.5,20.0,20.0,74600,1.6514249134828,1.6514249134828,1.61114625705639,1.61114625705639,926048.764018436,0.0,1.0
1995-08-16,21.75,21.75,20.5,21.0,158400,1.75212155454882,1.75212155454882,1.6514249134828,1.69170356990921,1966301.93325095,0.0,1.0
1995-08-17,22.88,23.0,21.5,21.5,291100,1.84315131807251,1.85281819561484,1.73198222633562,1.73198222633562,3613576.34324084,0.0,1.0
1995-08-18,23.25,23.25,22.25,23.0,46000,1.87295752382805,1.87295752382805,1.79240021097523,1.85281819561484,571022.026070351,0.0,1.0
1995-08-21,23.0,23.25,22.88,23.25,135200,1.85281819561484,1.87295752382805,1.84315131807251,1.87295752382805,1678308.2157546,0.0,1.0
1995-08-22,22.75,23.25,22.75,23.0,55300,1.83267886740164,1.87295752382805,1.83267886740164,1.85281819561484,686467.783515008,0.0,1.0
1995-08-23,22.0,22.75,22.0,22.75,31500,1.77226088276203,1.83267886740164,1.77226088276203,1.83267886740164,391025.95263513,0.0,1.0
1995-08-24,22.5,22.75,22.0,22.0,28700,1.81253953918844,1.83267886740164,1.77226088276203,1.77226088276203,356268.090178674,0.0,1.0
1995-08-25,22.5,22.75,22.0,22.75,3100,1.81253953918844,1.83267886740164,1.77226088276203,1.83267886740164,38481.9191482192,0.0,1.0
1995-08-28,22.0,22.75,22.0,22.12,13500,1.77226088276203,1.83267886740164,1.77226088276203,1.78192776030436,167582.551129342,0.0,1.0
1995-08-29,22.38,22.75,22.0,22.0,4500,1.8028726616461,1.83267886740164,1.77226088276203,1.77226088276203,55860.8503764472,0.0,1.0
1995-08-30,22.75,22.75,22.0,22.0,28500,1.83267886740164,1.83267886740164,1.77226088276203,1.77226088276203,353785.3857175,0.0,1.0
1995-08-31,22.75,22.75,22.25,22.75,6300,1.83267886740164,1.83267886740164,1.79240021097523,1.83267886740164,78205.1905270263,0.0,1.0
1995-09-01,22.62,22.75,22.25,22.25,25900,1.82220641673077,1.83267886740164,1.79240021097523,1.79240021097523,321510.22772222,0.0,1.0
1995-09-05,22.62,22.75,22.5,22.5,85500,1.82220641673077,1.83267886740164,1.81253953918844,1.81253953918844,1061356.1571525,0.0,1.0
1995-09-06,22.88,22.88,22.38,22.38,73400,1.84315131807251,1.84315131807251,1.8028726616461,1.8028726616461,911152.537251384,0.0,1.0
1995-09-07,22.0,23.5,22.0,23.5,32200,1.77226088276203,1.89309685204125,1.77226088276203,1.89309685204125,399715.418249244,0.0,1.0
1995-09-08,22.0,22.75,22.0,22.75,68100,1.77226088276203,1.83267886740164,1.77226088276203,1.83267886740164,845360.869030234,0.0,1.0
1995-09-11,22.0,22.75,22.0,22.75,71300,1.77226088276203,1.83267886740164,1.77226088276203,1.83267886740164,885084.140409041,0.0,1.0
1995-09-12,22.38,22.75,22.0,22.38,235100,1.8028726616461,1.83267886740164,1.77226088276203,1.8028726616461,2918419.09411172,0.0,1.0
1995-09-13,22.75,22.75,22.5,22.75,57600,1.83267886740164,1.83267886740164,1.81253953918844,1.83267886740164,715018.884818526,0.0,1.0
1995-09-14,25.75,25.75,22.0,22.0,147000,2.0743508059601,2.0743508059601,1.77226088276203,1.77226088276203,1824787.77896394,0.0,1.0
1995-09-15,25.75,25.75,25.25,25.75,31500,2.0743508059601,2.0743508059601,2.03407214953369,2.0743508059601,391025.952635131,0.0,1.0
1995-09-18,25.5,25.75,24.75,25.25,18100,2.05421147774689,2.0743508059601,1.99379349310728,2.03407214953369,224684.753736377,0.0,1.0
1995-09-19,26.25,26.25,25.0,25.12,36800,2.11462946238651,2.11462946238651,2.01393282132048,2.02359969886282,456817.62085628,0.0,1.0
1995-09-20,27.0,27.0,26.25,26.75,58700,2.17504744702612,2.17504744702612,2.11462946238651,2.15490811881292,728673.759354992,0.0,1.0
1995-09-21,27.75,27.75,26.25,26.75,205800,2.23546543166574,2.23546543166574,2.11462946238651,2.15490811881292,2554702.89054952,0.0,1.0
1995-09-22,27.0,27.25,27.0,27.0,53400,2.17504744702612,2.19518677523933,2.17504744702612,2.17504744702612,662882.091133843,0.0,1.0
1995-09-25,27.25,27.25,26.75,26.75,32000,2.19518677523933,2.19518677523933,2.15490811881292,2.15490811881292,397232.713788069,0.0,1.0
1995-09-26,27.25,27.25,26.75,26.75,101000,2.19518677523933,2.19518677523933,2.15490811881292,2.15490811881292,1253765.75289359,0.0,1.0
1995-09-27,26.88,27.25,26.75,26.75,12700,2.16538056948378,2.19518677523933,2.15490811881292,2.15490811881292,157651.733284641,0.0,1.0
1995-09-28,27.0,27.0,26.75,26.75,98800,2.17504744702612,2.17504744702612,2.15490811881292,2.15490811881292,1226456.00382067,0.0,1.0
1995-09-29,27.0,27.0,26.75,27.0,12900,2.17504744702612,2.17504744702612,2.15490811881292,2.17504744702612,160134.437745816,0.0,1.0
1995-10-02,25.62,26.25,25.5,26.0,619600,2.06387835528923,2.11462946238651,2.05421147774689,2.0944901341733,7691418.42072151,0.0,1.0
1995-10-03,26.25,26.25,25.5,26.25,7500,2.11462946238651,2.11462946238651,2.05421147774689,2.11462946238651,93101.4172940788,0.0,1.0
1995-10-04,25.5,26.25,25.5,25.5,23300,2.05421147774689,2.11462946238651,2.05421147774689,2.05421147774689,289235.069726939,0.0,1.0
1995-10-05,26.0,26.0,25.5,25.5,19400,2.0944901341733,2.0944901341733,2.05421147774689,2.05421147774689,240822.332734018,0.0,1.0
1995-10-06,26.25,26.25,25.5,26.0,10700,2.11462946238651,2.11462946238651,2.05421147774689,2.0944901341733,132824.688672886,0.0,1.0
1995-10-09,25.75,26.25,25.5,26.25,28800,2.0743508059601,2.11462946238651,2.05421147774689,2.11462946238651,357509.442409263,0.0,1.0
1995-10-10,25.25,26.0,25.25,25.25,58300,2.03407214953369,2.0944901341733,2.03407214953369,2.03407214953369,723708.350432639,0.0,1.0
1995-10-11,25.25,26.0,25.25,26.0,21000,2.03407214953369,2.0944901341733,2.03407214953369,2.0944901341733,260683.968423421,0.0,1.0
1995-10-12,26.0,26.0,25.25,26.0,9600,2.0944901341733,2.0944901341733,2.03407214953369,2.0944901341733,119169.814136421,0.0,1.0
1995-10-13,25.62,26.0,25.5,26.0,50700,2.06387835528923,2.0944901341733,2.05421147774689,2.0944901341733,629365.580907974,0.0,1.0
1995-10-16,26.0,26.25,25.25,25.62,62000,2.0944901341733,2.11462946238651,2.03407214953369,2.06387835528923,769638.382964387,0.0,1.0
1995-10-17,25.5,26.25,25.5,25.62,37700,2.05421147774689,2.11462946238651,2.05421147774689,2.06387835528923,467989.790931571,0.0,1.0
1995-10-18,25.5,26.25,25.25,26.25,37300,2.05421147774689,2.11462946238651,2.03407214953369,2.11462946238651,463024.38200922,0.0,1.0
1995-10-19,25.5,26.25,25.5,25.5,2900,2.05421147774689,2.11462946238651,2.05421147774689,2.05421147774689,35999.2146870439,0.0,1.0
1995-10-20,26.0,26.25,25.25,25.5,202700,2.0944901341733,2.11462946238651,2.03407214953369,2.05421147774689,2516220.97140131,0.0,1.0
1995-10-23,26.0,26.0,25.25,25.25,38700,2.0944901341733,2.0944901341733,2.03407214953369,2.03407214953369,480403.313237448,0.0,1.0
1995-10-24,26.25,26.25,25.5,26.0,76200,2.11462946238651,2.11462946238651,2.05421147774689,2.0944901341733,945910.399707841,0.0,1.0
1995-10-25,26.25,26.25,25.5,26.25,303800,2.11462946238651,2.11462946238651,2.05421147774689,2.11462946238651,3771228.07652549,0.0,1.0
1995-10-26,27.0,27.0,26.25,26.25,24200,2.17504744702612,2.17504744702612,2.11462946238651,2.11462946238651,300407.239802228,0.0,1.0
1995-10-27,27.5,27.75,26.75,26.75,120800,2.21532610345253,2.23546543166574,2.15490811881292,2.15490811881292,1499553.49454997,0.0,1.0
1995-10-30,27.38,27.75,27.0,27.75,59600,2.20565922591019,2.23546543166574,2.17504744702612,2.23546543166574,739845.929430282,0.0,1.0
1995-10-31,27.25,27.75,27.0,27.75,50900,2.19518677523933,2.23546543166574,2.17504744702612,2.23546543166574,631848.285369148,0.0,1.0
1995-11-01,28.5,28.5,27.25,28.0,39300,2.29588341630535,2.29588341630535,2.19518677523933,2.25560475987894,487851.426620974,0.0,1.0
1995-11-02,29.0,29.0,28.0,28.5,45600,2.33616207273176,2.33616207273176,2.25560475987894,2.29588341630535,566056.617148,0.0,1.0
1995-11-03,29.75,30.0,29.0,30.0,80300,2.39658005737138,2.41671938558458,2.33616207273176,2.41671938558458,996805.841161936,0.0,1.0
1995-11-06,29.0,29.75,29.0,29.75,8500,2.33616207273176,2.39658005737138,2.33616207273176,2.39658005737138,105514.939599956,0.0,1.0
1995-11-07,29.0,29.0,28.5,28.5,366700,2.33616207273176,2.33616207273176,2.29588341630535,2.29588341630535,4552038.62956517,0.0,1.0
1995-11-08,29.0,29.0,28.25,28.5,94200,2.33616207273176,2.33616207273176,2.27574408809215,2.29588341630535,1169353.80121363,0.0,1.0
1995-11-09,29.37,29.5,29.0,29.0,35600,2.3659682784873,2.37644072915817,2.33616207273176,2.33616207273176,441921.394089229,0.0,1.0
1995-11-10,30.0,30.0,29.0,29.0,140000,2.41671938558458,2.41671938558458,2.33616207273176,2.33616207273176,1737893.12282281,0.0,1.0
1995-11-13,29.5,30.0,29.5,30.0,5600,2.37644072915817,2.41671938558458,2.37644072915817,2.41671938558458,69515.7249129123,0.0,1.0
1995-11-14,30.25,30.25,29.5,30.0,11800,2.43685871379778,2.43685871379778,2.37644072915817,2.41671938558458,146479.563209351,0.0,1.0
1995-11-15,29.75,30.25,29.5,30.25,34900,2.39658005737138,2.43685871379778,2.37644072915817,2.43685871379778,433231.928475113,0.0,1.0
1995-11-16,29.5,29.75,29.25,29.75,102100,2.37644072915817,2.39658005737138,2.35630140094497,2.39658005737138,1267420.62743006,0.0,1.0
1995-11-17,29.75,29.75,29.5,29.5,1600,2.39658005737138,2.39658005737138,2.37644072915817,2.37644072915817,19861.6356894035,0.0,1.0
1995-11-20,29.25,29.75,29.25,29.75,31900,2.35630140094497,2.39658005737138,2.35630140094497,2.39658005737138,395991.361557482,0.0,1.0
1995-11-21,29.75,29.75,29.37,29.62,32600,2.39658005737138,2.39658005737138,2.3659682784873,2.38610760670051,404680.827171596,0.0,1.0
1995-11-22,29.44,29.75,29.25,29.75,35700,2.371607290387,2.39658005737138,2.35630140094497,2.39658005737138,443162.746319816,0.0,1.0
1995-11-24,29.25,29.75,29.06,29.75,11600,2.35630140094497,2.39658005737138,2.34099551150293,2.39658005737138,143996.858748175,0.0,1.0
1995-11-27,28.5,29.25,28.5,28.5,29600,2.29588341630535,2.35630140094497,2.29588341630535,2.29588341630535,367440.260253965,0.0,1.0
1995-11-28,29.0,29.25,28.5,29.25,25800,2.33616207273176,2.35630140094497,2.29588341630535,2.35630140094497,320268.875491632,0.0,1.0
1995-11-29,29.0,29.0,28.5,29.0,11700,2.33616207273176,2.33616207273176,2.29588341630535,2.33616207273176,145238.210978763,0.0,1.0
1995-11-30,29.0,29.0,28.5,28.5,19900,2.33616207273176,2.33616207273176,2.29588341630535,2.29588341630535,247029.093886956,0.0,1.0
1995-12-01,29.5,29.5,29.0,29.0,7900,2.37644072915817,2.37644072915817,2.33616207273176,2.33616207273176,98066.8262164298,0.0,1.0
1995-12-04,29.5,29.5,29.0,29.0,79100,2.37644072915817,2.37644072915817,2.33616207273176,2.33616207273176,981909.614394886,0.0,1.0
1995-12-05,29.25,29.75,29.0,29.0,10900,2.35630140094497,2.39658005737138,2.33616207273176,2.33616207273176,135307.393134061,0.0,1.0
1995-12-06,30.25,30.25,29.0,29.0,23700,2.43685871379778,2.43685871379778,2.33616207273176,2.33616207273176,294200.47864929,0.0,1.0
1995-12-07,30.5,30.5,30.25,30.5,5700,2.45699804201099,2.45699804201099,2.43685871379778,2.45699804201099,70757.0771435,0.0,1.0
1995-12-08,31.5,31.5,30.5,30.5,66600,2.53755535486381,2.53755535486381,2.45699804201099,2.45699804201099,826740.58557142,0.0,1.0
1995-12-11,32.75,32.75,32.0,32.25,33300,2.63825199592983,2.63825199592983,2.57783401129022,2.59797333950342,413370.292785711,0.0,1.0
1995-12-12,33.5,33.5,32.25,32.75,101300,2.69866998056945,2.69866998056945,2.59797333950342,2.63825199592983,1257489.80958536,0.0,1.0
1995-12-13,32.75,33.75,32.75,33.5,24000,2.63825199592983,2.71880930878265,2.63825199592983,2.69866998056945,297924.535341053,0.0,1.0
1995-12-14,31.75,33.0,31.75,33.0,77000,2.55769468307701,2.65839132414304,2.55769468307701,2.65839132414304,955841.217552545,0.0,1.0
1995-12-15,32.37,32.5,31.75,31.88,46400,2.60764021704576,2.61811266771663,2.55769468307701,2.56816713374788,575987.434992702,0.0,1.0
1995-12-18,32.0,32.5,31.75,32.5,2300,2.57783401129022,2.61811266771663,2.55769468307701,2.61811266771663,28551.1013035175,0.0,1.0
1995-12-19,32.25,32.25,31.75,31.75,55700,2.59797333950342,2.59797333950342,2.55769468307701,2.55769468307701,691433.19243736,0.0,1.0
1995-12-20,31.75,32.25,31.75,31.75,24400,2.55769468307701,2.59797333950342,2.55769468307701,2.55769468307701,302889.944263404,0.0,1.0
1995-12-21,31.5,32.25,31.5,32.25,50100,2.53755535486381,2.59797333950342,2.53755535486381,2.59797333950342,621917.467524447,0.0,1.0
1995-12-22,31.5,32.0,31.5,32.0,4500,2.53755535486381,2.57783401129022,2.53755535486381,2.57783401129022,55860.8503764473,0.0,1.0
1995-12-26,31.75,32.0,31.5,31.5,6400,2.55769468307701,2.57783401129022,2.53755535486381,2.53755535486381,79446.5427576141,0.0,1.0
1995-12-27,32.25,32.25,31.5,32.0,35100,2.59797333950342,2.59797333950342,2.53755535486381,2.57783401129022,435714.63293629,0.0,1.0
1995-12-28,32.13,32.25,31.5,32.13,22900,2.58830646196109,2.59797333950342,2.53755535486381,2.58830646196109,284269.660804587,0.0,1.0
1995-12-29,33.0,34.25,31.5,32.13,192800,2.65839132414304,2.75908796520906,2.53755535486381,2.58830646196109,2393327.10057312,0.0,1.0
1996-01-02,33.0,33.0,32.5,32.5,103100,2.65839132414304,2.65839132414304,2.61811266771663,2.61811266771663,1279834.14973594,0.0,1.0
1996-01-03,32.25,33.0,32.25,32.25,112200,2.59797333950342,2.65839132414304,2.59797333950342,2.59797333950342,1392797.20271942,0.0,1.0
1996-01-04,32.25,32.75,32.25,32.25,40500,2.59797333950342,2.63825199592983,2.59797333950342,2.59797333950342,502747.653388027,0.0,1.0
1996-01-05,32.5,32.75,32.0,32.75,74400,2.61811266771663,2.63825199592983,2.57783401129022,2.63825199592983,923566.059557262,0.0,1.0
1996-01-08,32.0,32.75,32.0,32.75,8300,2.57783401129022,2.63825199592983,2.57783401129022,2.63825199592983,103032.235138781,0.0,1.0
1996-01-09,32.5,32.75,32.12,32.38,51600,2.61811266771663,2.63825199592983,2.58750088883256,2.60844579017429,640537.750983263,0.0,1.0
1996-01-10,32.0,32.75,32.0,32.0,38800,2.57783401129022,2.63825199592983,2.57783401129022,2.57783401129022,481644.665468035,0.0,1.0
1996-01-11,32.0,32.75,32.0,32.25,8600,2.57783401129022,2.63825199592983,2.57783401129022,2.59797333950342,106756.291830544,0.0,1.0
1996-01-12,32.0,32.75,32.0,32.75,10000,2.57783401129022,2.63825199592983,2.57783401129022,2.63825199592983,124135.223058772,0.0,1.0
1996-01-15,32.0,32.75,31.88,32.12,3200,2.57783401129022,2.63825199592983,2.56816713374788,2.58750088883256,39723.271378807,0.0,1.0
1996-01-16,32.75,32.75,31.75,31.75,4400,2.63825199592983,2.63825199592983,2.55769468307701,2.55769468307701,54619.4981458597,0.0,1.0
1996-01-17,31.75,32.75,31.75,32.75,197000,2.55769468307701,2.63825199592983,2.55769468307701,2.63825199592983,2445463.89425781,0.0,1.0
1996-01-18,32.5,32.75,31.75,32.75,22400,2.61811266771663,2.63825199592983,2.55769468307701,2.63825199592983,278062.899651649,0.0,1.0
1996-01-19,32.75,32.75,32.75,32.75,800,2.63825199592983,2.63825199592983,2.63825199592983,2.63825199592983,9930.81784470176,0.0,1.0
1996-01-22,32.75,32.75,32.12,32.75,18400,2.63825199592983,2.63825199592983,2.58750088883256,2.63825199592983,228408.810428141,0.0,1.0
1996-01-23,32.75,32.75,31.75,31.75,7200,2.63825199592983,2.63825199592983,2.55769468307701,2.55769468307701,89377.3606023159,0.0,1.0
1996-01-24,31.75,32.75,31.75,32.75,66500,2.55769468307701,2.63825199592983,2.55769468307701,2.63825199592983,825499.233340834,0.0,1.0
1996-01-25,32.5,32.5,31.75,32.12,9300,2.61811266771663,2.61811266771663,2.55769468307701,2.58750088883256,115445.757444658,0.0,1.0
1996-01-26,32.12,32.5,31.75,32.5,6900,2.58750088883256,2.61811266771663,2.55769468307701,2.61811266771663,85653.3039105525,0.0,1.0
1996-01-29,31.88,32.5,31.75,32.5,8200,2.56816713374788,2.61811266771663,2.55769468307701,2.61811266771663,101790.882908193,0.0,1.0
1996-01-30,31.75,32.25,31.75,32.25,21700,2.55769468307701,2.59797333950342,2.55769468307701,2.59797333950342,269373.434037535,0.0,1.0
1996-01-31,31.25,32.25,31.0,32.25,67600,2.5174160266506,2.59797333950342,2.4972766984374,2.59797333950342,839154.107877299,0.0,1.0
1996-02-01,31.0,31.75,30.75,30.75,34900,2.4972766984374,2.55769468307701,2.47713737022419,2.47713737022419,433231.928475114,0.0,1.0
1996-02-02,30.0,31.5,30.0,30.75,30400,2.41671938558458,2.53755535486381,2.41671938558458,2.47713737022419,377371.078098667,0.0,1.0
1996-02-05,29.5,31.0,29.5,31.0,21900,2.37644072915817,2.4972766984374,2.37644072915817,2.4972766984374,271856.13849871,0.0,1.0
1996-02-06,29.25,30.25,29.25,30.0,55400,2.35630140094497,2.43685871379778,2.35630140094497,2.41671938558458,687709.135745595,0.0,1.0
1996-02-07,30.25,30.25,29.25,29.25,66400,2.43685871379778,2.43685871379778,2.35630140094497,2.35630140094497,824257.881110247,0.0,1.0
1996-02-08,30.12,30.25,29.25,29.25,58900,2.42638626312692,2.43685871379778,2.35630140094497,2.35630140094497,731156.463816166,0.0,1.0
1996-02-09,29.25,30.25,29.25,29.5,153400,2.35630140094497,2.43685871379778,2.35630140094497,2.37644072915817,1904234.32172156,0.0,1.0
1996-02-12,29.25,30.25,29.25,30.25,400,2.35630140094497,2.43685871379778,2.35630140094497,2.43685871379778,4965.40892235087,0.0,1.0
1996-02-13,29.75,30.25,29.25,30.25,342100,2.39658005737138,2.43685871379778,2.35630140094497,2.43685871379778,4246665.98084058,0.0,1.0
1996-02-14,29.75,30.25,29.25,30.25,75400,2.39658005737138,2.43685871379778,2.35630140094497,2.43685871379778,935979.581863138,0.0,1.0
1996-02-15,29.25,30.25,29.25,29.75,33000,2.35630140094497,2.43685871379778,2.35630140094497,2.39658005737138,409646.236093946,0.0,1.0
1996-02-16,30.25,30.25,29.25,29.25,146100,2.43685871379778,2.43685871379778,2.35630140094497,2.35630140094497,1813615.60888866,0.0,1.0
1996-02-20,30.0,30.25,29.25,30.25,1700,2.41671938558458,2.43685871379778,2.35630140094497,2.43685871379778,21102.9879199912,0.0,1.0
1996-02-21,29.38,30.0,29.25,29.25,215600,2.36677385161583,2.41671938558458,2.35630140094497,2.35630140094497,2676355.40914712,0.0,1.0
1996-02-22,29.25,30.0,29.0,30.0,49900,2.35630140094497,2.41671938558458,2.33616207273176,2.41671938558458,619434.763063271,0.0,1.0
1996-02-23,29.0,29.5,29.0,29.38,98300,2.33616207273176,2.37644072915817,2.33616207273176,2.36677385161583,1220249.24266773,0.0,1.0
1996-02-26,28.75,29.5,28.75,29.5,30900,2.31602274451856,2.37644072915817,2.31602274451856,2.37644072915817,383577.839251604,0.0,1.0
1996-02-27,28.5,29.5,28.12,28.75,83900,2.29588341630535,2.37644072915817,2.26527163742128,2.31602274451856,1041494.5214631,0.0,1.0
1996-02-28,29.0,29.0,28.0,28.12,96600,2.33616207273176,2.33616207273176,2.25560475987894,2.26527163742128,1199146.25474774,0.0,1.0
1996-02-29,29.0,29.0,28.0,28.25,12800,2.33616207273176,2.33616207273176,2.25560475987894,2.27574408809215,158893.085515228,0.0,1.0
1996-03-01,28.0,29.0,28.0,28.0,91800,2.25560475987894,2.33616207273176,2.25560475987894,2.25560475987894,1139561.34767953,0.0,1.0
1996-03-04,28.5,29.0,28.0,28.0,17100,2.29588341630535,2.33616207273176,2.25560475987894,2.25560475987894,212271.2314305,0.0,1.0
1996-03-05,29.25,29.25,28.5,28.5,285300,2.35630140094497,2.35630140094497,2.29588341630535,2.29588341630535,3541577.91386676,0.0,1.0
1996-03-06,29.5,29.5,29.5,29.5,10000,2.37644072915817,2.37644072915817,2.37644072915817,2.37644072915817,124135.223058772,0.0,1.0
1996-03-07,30.62,31.25,30.25,30.25,47800,2.46666491955333,2.5174160266506,2.43685871379778,2.43685871379778,593366.366220929,0.0,1.0
1996-03-08,29.5,30.25,29.25,29.5,37800,2.37644072915817,2.43685871379778,2.35630140094497,2.37644072915817,469231.143162158,0.0,1.0
1996-03-11,29.25,29.75,29.25,29.75,1400,2.35630140094497,2.39658005737138,2.35630140094497,2.39658005737138,17378.931228228,0.0,1.0
1996-03-12,29.75,29.75,29.25,29.75,5800,2.39658005737138,2.39658005737138,2.35630140094497,2.39658005737138,71998.4293740876,0.0,1.0
1996-03-13,30.12,30.25,29.5,29.75,61100,2.42638626312692,2.43685871379778,2.37644072915817,2.39658005737138,758466.212889096,0.0,1.0
1996-03-14,31.25,31.25,29.88,30.0,128100,2.5174160266506,2.5174160266506,2.40705250804224,2.41671938558458,1590172.20738287,0.0,1.0
1996-03-15,31.5,31.5,30.25,30.25,17500,2.53755535486381,2.53755535486381,2.43685871379778,2.43685871379778,217236.640352851,0.0,1.0
1996-03-18,32.0,32.25,31.0,31.5,76100,2.57783401129022,2.59797333950342,2.4972766984374,2.53755535486381,944669.047477254,0.0,1.0
1996-03-19,32.75,33.75,31.5,31.5,47600,2.63825199592983,2.71880930878265,2.53755535486381,2.53755535486381,590883.661759755,0.0,1.0
1996-03-20,33.75,33.75,32.75,32.75,13800,2.71880930878265,2.71880930878265,2.63825199592983,2.63825199592983,171306.607821105,0.0,1.0
1996-03-21,33.75,33.75,32.88,32.88,78300,2.71880930878265,2.71880930878265,2.6487244466007,2.6487244466007,971978.796550185,0.0,1.0
1996-03-22,33.75,33.75,33.38,33.56,6100,2.71880930878265,2.71880930878265,2.68900310302711,2.70350341934062,75722.4860658509,0.0,1.0
1996-03-25,33.38,34.0,33.12,33.25,126100,2.68900310302711,2.73894863699586,2.66805820168538,2.67853065235624,1565345.16277111,0.0,1.0
1996-03-26,33.25,33.5,33.0,33.5,27000,2.67853065235624,2.69866998056945,2.65839132414304,2.69866998056945,335165.102258684,0.0,1.0
1996-03-27,33.0,33.5,33.0,33.0,24600,2.65839132414304,2.69866998056945,2.65839132414304,2.65839132414304,305372.648724579,0.0,1.0
1996-03-28,32.75,33.5,32.75,33.5,15400,2.63825199592983,2.69866998056945,2.63825199592983,2.69866998056945,191168.243510509,0.0,1.0
1996-03-29,33.0,33.5,32.5,33.5,72100,2.65839132414304,2.69866998056945,2.61811266771663,2.69866998056945,895014.958253745,0.0,1.0
1996-04-01,33.0,33.5,32.5,32.5,11300,2.65839132414304,2.69866998056945,2.61811266771663,2.61811266771663,140272.802056412,0.0,1.0
1996-04-02,33.38,33.5,32.75,33.0,64800,2.68900310302711,2.69866998056945,2.63825199592983,2.65839132414304,804396.245420842,0.0,1.0
1996-04-03,33.25,33.5,33.25,33.5,3500,2.67853065235624,2.69866998056945,2.67853065235624,2.69866998056945,43447.3280705702,0.0,1.0
1996-04-04,34.0,34.0,33.25,33.25,18700,2.73894863699586,2.73894863699586,2.67853065235624,2.67853065235624,232132.867119903,0.0,1.0
1996-04-08,33.5,33.75,33.0,33.0,58600,2.69866998056945,2.71880930878265,2.65839132414304,2.65839132414304,727432.407124403,0.0,1.0
1996-04-09,33.62,34.0,33.25,33.62,49700,2.70833685811179,2.73894863699586,2.67853065235624,2.70833685811179,616952.058602095,0.0,1.0
1996-04-10,33.25,34.0,33.25,33.25,37200,2.67853065235624,2.73894863699586,2.67853065235624,2.67853065235624,461783.029778632,0.0,1.0
1996-04-11,33.25,34.0,33.25,33.25,6800,2.67853065235624,2.73894863699586,2.67853065235624,2.67853065235624,84411.951679965,0.0,1.0
1996-04-12,34.0,34.0,33.5,33.5,24600,2.73894863699586,2.73894863699586,2.69866998056945,2.69866998056945,305372.648724579,0.0,1.0
1996-04-15,33.25,34.0,33.25,33.25,12700,2.67853065235624,2.73894863699586,2.67853065235624,2.67853065235624,157651.73328464,0.0,1.0
1996-04-16,33.25,34.0,33.25,33.75,32400,2.67853065235624,2.73894863699586,2.67853065235624,2.71880930878265,402198.122710421,0.0,1.0
1996-04-17,34.25,35.25,33.5,33.75,64300,2.75908796520906,2.83964527806188,2.69866998056945,2.71880930878265,798189.484267904,0.0,1.0
1996-04-18,35.0,35.0,34.25,35.0,13300,2.81950594984868,2.81950594984868,2.75908796520906,2.81950594984868,165099.846668166,0.0,1.0
1996-04-19,35.25,35.25,34.25,35.0,33300,2.83964527806188,2.83964527806188,2.75908796520906,2.81950594984868,413370.292785711,0.0,1.0
1996-04-22,36.25,36.25,35.25,35.25,44400,2.9202025909147,2.9202025909147,2.83964527806188,2.83964527806188,551160.390380947,0.0,1.0
1996-04-23,36.5,37.5,36.0,36.25,90500,2.94034191912791,3.02089923198073,2.9000632627015,2.9202025909147,1123423.76868188,0.0,1.0
1996-04-24,37.5,37.5,36.75,37.5,56400,3.02089923198073,3.02089923198073,2.96048124734111,3.02089923198073,700122.658051472,0.0,1.0
1996-04-25,37.5,37.5,36.75,37.5,20900,3.02089923198073,3.02089923198073,2.96048124734111,3.02089923198073,259442.616192833,0.0,1.0
1996-04-26,37.0,37.5,36.75,37.5,10900,2.98062057555432,3.02089923198073,2.96048124734111,3.02089923198073,135307.393134061,0.0,1.0
1996-04-29,34.75,37.5,34.0,36.75,52300,2.79936662163547,3.02089923198073,2.73894863699586,2.96048124734111,649227.216597377,0.0,1.0
1996-04-30,36.0,36.0,34.75,34.75,5100,2.9000632627015,2.9000632627015,2.79936662163547,2.79936662163547,63308.9637599736,0.0,1.0
1996-05-01,37.25,37.25,35.25,35.25,84400,3.00075990376752,3.00075990376752,2.83964527806188,2.83964527806188,1047701.28261603,0.0,1.0
1996-05-02,37.0,37.25,36.5,36.5,10600,2.98062057555432,3.00075990376752,2.94034191912791,2.94034191912791,131583.336442298,0.0,1.0
1996-05-03,37.25,37.25,36.5,36.5,56700,3.00075990376752,3.00075990376752,2.94034191912791,2.94034191912791,703846.714743237,0.0,1.0
1996-05-06,37.0,37.25,36.5,36.5,5800,2.98062057555432,3.00075990376752,2.94034191912791,2.94034191912791,71998.4293740876,0.0,1.0
1996-05-07,36.25,37.25,36.25,36.5,19200,2.9202025909147,3.00075990376752,2.9202025909147,2.94034191912791,238339.628272842,0.0,1.0
1996-05-08,36.5,37.0,36.25,37.0,8200,2.94034191912791,2.98062057555432,2.9202025909147,2.98062057555432,101790.882908193,0.0,1.0
1996-05-09,36.5,37.0,36.25,37.0,6000,2.94034191912791,2.98062057555432,2.9202025909147,2.98062057555432,74481.133835263,0.0,1.0
1996-05-10,36.5,37.0,36.25,36.25,48300,2.94034191912791,2.98062057555432,2.9202025909147,2.9202025909147,599573.127373867,0.0,1.0
1996-05-13,36.25,36.5,36.25,36.25,1100,2.9202025909147,2.94034191912791,2.9202025909147,2.9202025909147,13654.8745364649,0.0,1.0
1996-05-14,35.75,36.5,35.5,36.5,25800,2.87992393448829,2.94034191912791,2.85978460627509,2.94034191912791,320268.875491632,0.0,1.0
1996-05-15,35.5,36.0,35.5,35.75,45900,2.85978460627509,2.9000632627015,2.85978460627509,2.87992393448829,569780.673839762,0.0,1.0
1996-05-16,36.25,36.25,36.0,36.0,3700,2.9202025909147,2.9202025909147,2.9000632627015,2.9000632627015,45930.0325317456,0.0,1.0
1996-05-17,35.5,36.5,35.5,36.5,3100,2.85978460627509,2.94034191912791,2.85978460627509,2.94034191912791,38481.9191482192,0.0,1.0
1996-05-20,36.5,36.5,35.5,36.5,5400,2.94034191912791,2.94034191912791,2.85978460627509,2.94034191912791,67033.0204517367,0.0,1.0
1996-05-21,35.5,36.0,35.5,35.5,11100,2.85978460627509,2.9000632627015,2.85978460627509,2.85978460627509,137790.097595237,0.0,1.0
1996-05-22,34.75,35.25,34.75,35.25,2341100,2.79936662163547,2.83964527806188,2.79936662163547,2.83964527806188,29061297.0702891,0.0,1.0
1996-05-23,34.88,35.0,34.75,34.75,379900,2.80983907230634,2.81950594984868,2.79936662163547,2.79936662163547,4715897.12400274,0.0,1.0
1996-05-24,34.62,35.25,34.62,34.75,183400,2.78889417096461,2.83964527806188,2.78889417096461,2.79936662163547,2276639.99089787,0.0,1.0
1996-05-28,34.12,35.0,34.12,35.0,273800,2.7486155145382,2.81950594984868,2.7486155145382,2.81950594984868,3398822.40734917,0.0,1.0
1996-05-29,33.75,34.12,33.0,34.0,132000,2.71880930878265,2.7486155145382,2.65839132414304,2.73894863699586,1638584.94437579,0.0,1.0
1996-05-30,34.125,35.0,34.125,34.125,101800,2.74901830110246,2.81950594984868,2.74901830110246,2.74901830110246,1263696.5707383,0.0,1.0
1996-05-31,33.75,34.125,33.0,34.0,62700,2.71880930878265,2.74901830110246,2.65839132414304,2.73894863699586,778327.848578501,0.0,1.0
1996-06-03,33.5,33.75,33.5,33.62,87000,2.69866998056945,2.71880930878265,2.69866998056945,2.70833685811179,1079976.44061131,0.0,1.0
1996-06-04,33.5,33.75,33.5,33.625,260000,2.69866998056945,2.71880930878265,2.69866998056945,2.70873964467605,3227515.79952807,0.0,1.0
1996-06-05,35.75,36.0,34.25,35.0,247900,2.87992393448829,2.9000632627015,2.75908796520906,2.81950594984868,3077312.17962696,0.0,1.0
1996-06-06,35.0,36.5,35.0,35.75,32900,2.81950594984868,2.94034191912791,2.81950594984868,2.87992393448829,408404.883863359,0.0,1.0
1996-06-07,34.25,34.75,33.625,34.75,92400,2.75908796520906,2.79936662163547,2.70873964467605,2.79936662163547,1147009.46106305,0.0,1.0
1996-06-10,34.0,34.5,33.62,33.75,23500,2.73894863699586,2.77922729342227,2.70833685811179,2.71880930878265,291717.774188114,0.0,1.0
1996-06-11,33.75,34.0,33.62,34.0,73400,2.71880930878265,2.73894863699586,2.70833685811179,2.73894863699586,911152.537251387,0.0,1.0
1996-06-12,33.75,34.0,33.625,34.0,57700,2.71880930878265,2.73894863699586,2.70873964467605,2.73894863699586,716260.237049115,0.0,1.0
1996-06-13,32.75,33.625,32.75,33.5,82600,2.63825199592983,2.70873964467605,2.63825199592983,2.69866998056945,1025356.94246546,0.0,1.0
1996-06-14,32.625,33.5,32.375,32.75,63300,2.62818233182323,2.69866998056945,2.60804300361003,2.63825199592983,785775.961962026,0.0,1.0
1996-06-17,32.12,32.75,32.0,32.12,109600,2.58750088883256,2.63825199592983,2.57783401129022,2.58750088883256,1360522.04472414,0.0,1.0
1996-06-18,32.125,32.75,32.0,32.125,91600,2.58790367539682,2.63825199592983,2.57783401129022,2.58790367539682,1137078.64321835,0.0,1.0
1996-06-19,32.5,32.5,32.0,32.125,108600,2.61811266771663,2.61811266771663,2.57783401129022,2.58790367539682,1348108.52241826,0.0,1.0
1996-06-20,32.5,32.75,32.0,32.25,24400,2.61811266771663,2.63825199592983,2.57783401129022,2.59797333950342,302889.944263403,0.0,1.0
1996-06-21,32.25,32.75,31.625,32.25,52300,2.59797333950342,2.63825199592983,2.54762501897041,2.59797333950342,649227.216597378,0.0,1.0
1996-06-24,33.38,33.75,33.25,33.75,66900,2.68900310302711,2.71880930878265,2.67853065235624,2.71880930878265,830464.642263184,0.0,1.0
1996-06-25,33.375,33.75,33.25,33.75,44500,2.68860031646285,2.71880930878265,2.67853065235624,2.71880930878265,552401.742611534,0.0,1.0
1996-06-26,32.75,33.5,32.5,33.375,45000,2.63825199592983,2.69866998056945,2.61811266771663,2.68860031646285,558608.503764474,0.0,1.0
1996-06-27,32.625,33.125,32.625,33.0,46400,2.62818233182323,2.66846098824964,2.62818233182323,2.65839132414304,575987.434992702,0.0,1.0
1996-06-28,33.0,33.0,32.375,32.625,72700,2.65839132414304,2.65839132414304,2.60804300361003,2.62818233182323,902463.071637271,0.0,1.0
1996-07-01,32.75,33.0,32.62,33.0,32600,2.63825199592983,2.65839132414304,2.62777954525897,2.65839132414304,404680.827171597,0.0,1.0
1996-07-02,32.0,32.5,31.75,32.5,23200,2.57783401129022,2.61811266771663,2.55769468307701,2.61811266771663,287993.717496351,0.0,1.0
1996-07-03,32.75,33.0,32.625,33.0,21400,2.63825199592983,2.65839132414304,2.62818233182323,2.65839132414304,265649.377345772,0.0,1.0
1996-07-05,32.0,32.25,31.75,32.25,9800,2.57783401129022,2.59797333950342,2.55769468307701,2.59797333950342,121652.518597596,0.0,1.0
1996-07-08,30.62,31.25,30.5,31.25,34000,2.46666491955333,2.5174160266506,2.45699804201099,2.5174160266506,422059.758399824,0.0,1.0
1996-07-09,31.88,32.12,30.88,30.88,40100,2.56816713374788,2.58750088883256,2.48760982089506,2.48760982089506,497782.244465675,0.0,1.0
1996-07-10,30.625,31.25,30.5,31.25,40600,2.46706770611759,2.5174160266506,2.45699804201099,2.5174160266506,503989.005618614,0.0,1.0
1996-07-11,31.875,32.125,30.875,31.0,232900,2.56776434718362,2.58790367539682,2.4872070343308,2.4972766984374,2891109.34503879,0.0,1.0
1996-07-12,31.625,31.875,31.375,31.625,111700,2.54762501897041,2.56776434718362,2.52748569075721,2.54762501897041,1386590.44156648,0.0,1.0
1996-07-15,29.25,31.0,28.75,30.88,73400,2.35630140094497,2.4972766984374,2.31602274451856,2.48760982089506,911152.537251384,0.0,1.0
1996-07-16,28.0,29.38,27.88,29.25,155700,2.25560475987894,2.36677385161583,2.2459378823366,2.35630140094497,1932785.42302508,0.0,1.0
1996-07-17,29.25,31.0,28.75,30.875,112200,2.35630140094497,2.4972766984374,2.31602274451856,2.4872070343308,1392797.20271942,0.0,1.0
1996-07-18,28.0,29.375,27.875,29.25,174500,2.25560475987894,2.36637106505157,2.24553509577234,2.35630140094497,2166159.64237557,0.0,1.0
1996-07-19,28.75,29.375,28.5,28.75,55200,2.31602274451856,2.36637106505157,2.29588341630535,2.31602274451856,685226.43128442,0.0,1.0
1996-07-22,30.75,30.75,30.12,30.75,17800,2.47713737022419,2.47713737022419,2.42638626312692,2.47713737022419,220960.697044614,0.0,1.0
1996-07-23,30.38,31.12,30.38,31.12,27600,2.44733116446865,2.50694357597974,2.44733116446865,2.50694357597974,342613.215642211,0.0,1.0
1996-07-24,30.75,30.75,30.125,30.75,199800,2.47713737022419,2.47713737022419,2.42678904969118,2.47713737022419,2480221.75671427,0.0,1.0
1996-07-25,30.375,31.125,30.375,30.75,78600,2.44692837790439,2.507346362544,2.44692837790439,2.47713737022419,975702.853241946,0.0,1.0
1996-07-26,30.25,30.5,30.0,30.375,13800,2.43685871379778,2.45699804201099,2.41671938558458,2.44692837790439,171306.607821106,0.0,1.0
1996-07-29,33.25,33.75,31.62,31.62,124100,2.67853065235624,2.71880930878265,2.54722223240615,2.54722223240615,1540518.11815936,0.0,1.0
1996-07-30,33.5,33.5,33.25,33.25,9000,2.69866998056945,2.69866998056945,2.67853065235624,2.67853065235624,111721.700752895,0.0,1.0
1996-07-31,33.25,33.75,31.625,31.625,119100,2.67853065235624,2.71880930878265,2.54762501897041,2.54762501897041,1478450.50662997,0.0,1.0
1996-08-01,33.5,33.5,33.25,33.25,36000,2.69866998056945,2.69866998056945,2.67853065235624,2.67853065235624,446886.803011579,0.0,1.0
1996-08-02,34.5,34.75,34.0,34.0,76700,2.77922729342227,2.79936662163547,2.73894863699586,2.73894863699586,952117.160860779,0.0,1.0
1996-08-05,34.75,34.88,34.25,34.75,40000,2.79936662163547,2.80983907230634,2.75908796520906,2.79936662163547,496540.892235088,0.0,1.0
1996-08-06,34.75,34.75,34.38,34.75,30300,2.79936662163547,2.79936662163547,2.76956041587993,2.79936662163547,376129.725868079,0.0,1.0
1996-08-07,34.75,34.875,34.25,34.75,140900,2.79936662163547,2.80943628574207,2.75908796520906,2.79936662163547,1749065.2928981,0.0,1.0
1996-08-08,34.75,34.75,34.375,34.75,60900,2.79936662163547,2.79936662163547,2.76915762931566,2.79936662163547,755983.508427921,0.0,1.0
1996-08-09,35.375,35.875,34.5,34.5,40800,2.84971494216848,2.88999359859489,2.77922729342227,2.77922729342227,506471.71007979,0.0,1.0
1996-08-12,34.62,35.38,34.62,35.38,5100,2.78889417096461,2.85011772873275,2.78889417096461,2.85011772873275,63308.9637599736,0.0,1.0
1996-08-13,34.0,34.88,34.0,34.88,41000,2.73894863699586,2.80983907230634,2.73894863699586,2.80983907230634,508954.414540964,0.0,1.0
1996-08-14,34.625,35.375,34.625,35.375,47600,2.78929695752887,2.84971494216848,2.78929695752887,2.84971494216848,590883.661759754,0.0,1.0
1996-08-15,34.0,34.875,34.0,34.875,18600,2.73894863699586,2.80943628574207,2.73894863699586,2.80943628574207,230891.514889315,0.0,1.0
1996-08-16,34.75,34.75,34.25,34.25,6600,2.79936662163547,2.79936662163547,2.75908796520906,2.75908796520906,81929.2472187895,0.0,1.0
1996-08-19,34.75,35.0,34.5,34.88,65700,2.79936662163547,2.81950594984868,2.77922729342227,2.80983907230634,815568.415496132,0.0,1.0
1996-08-20,34.75,34.75,34.5,34.75,23500,2.79936662163547,2.79936662163547,2.77922729342227,2.79936662163547,291717.774188114,0.0,1.0
1996-08-21,34.75,35.0,34.5,34.875,14600,2.79936662163547,2.81950594984868,2.77922729342227,2.80943628574207,181237.425665807,0.0,1.0
1996-08-22,34.75,34.75,34.5,34.75,21700,2.79936662163547,2.79936662163547,2.77922729342227,2.79936662163547,269373.434037535,0.0,1.0
1996-08-23,35.0,35.0,34.75,34.75,36500,2.81950594984868,2.81950594984868,2.79936662163547,2.79936662163547,453093.564164517,0.0,1.0
1996-08-26,36.0,36.12,35.75,35.75,62900,2.9000632627015,2.90973014024383,2.87992393448829,2.87992393448829,780810.553039674,0.0,1.0
1996-08-27,36.88,37.0,36.0,36.0,88700,2.97095369801198,2.98062057555432,2.9000632627015,2.9000632627015,1101079.42853131,0.0,1.0
1996-08-28,36.0,36.125,35.75,35.75,122400,2.9000632627015,2.9101329268081,2.87992393448829,2.87992393448829,1519415.13023937,0.0,1.0
1996-08-29,36.875,37.0,36.0,36.0,120600,2.97055091144771,2.98062057555432,2.9000632627015,2.9000632627015,1497070.79008879,0.0,1.0
1996-08-30,38.125,38.625,37.0,37.0,25200,3.07124755251374,3.11152620894015,2.98062057555432,2.98062057555432,312820.762108105,0.0,1.0
1996-09-03,38.25,38.38,37.75,37.88,40400,3.08131721662034,3.09178966729121,3.04103856019393,3.0515110108648,501506.301157438,0.0,1.0
1996-09-04,38.5,38.75,38.0,38.125,83900,3.10145654483354,3.12159587304675,3.06117788840713,3.07124755251374,1041494.5214631,0.0,1.0
1996-09-05,39.0,39.125,38.125,38.25,94900,3.14173520125995,3.15180486536656,3.07124755251374,3.08131721662034,1178043.26682775,0.0,1.0
1996-09-06,39.375,40.0,38.875,39.0,35800,3.17194419357976,3.22229251411277,3.13166553715335,3.14173520125995,444404.098550404,0.0,1.0
1996-09-09,37.25,38.38,37.0,38.38,28800,3.00075990376752,3.09178966729121,2.98062057555432,3.09178966729121,357509.442409263,0.0,1.0
1996-09-10,37.25,38.375,37.0,38.375,22500,3.00075990376752,3.09138688072694,2.98062057555432,3.09138688072694,279304.251882237,0.0,1.0
1996-09-11,38.25,38.25,37.5,37.625,60000,3.08131721662034,3.08131721662034,3.02089923198073,3.03096889608733,744811.338352631,0.0,1.0
1996-09-12,38.75,39.0,37.375,38.0,92200,3.12159587304675,3.14173520125995,3.01082956787412,3.06117788840713,1144526.75660188,0.0,1.0
1996-09-13,39.5,40.25,38.875,39.0,66000,3.18201385768636,3.24243184232598,3.13166553715335,3.14173520125995,819292.472187895,0.0,1.0
1996-09-16,38.75,39.0,38.38,39.0,64900,3.12159587304675,3.14173520125995,3.09178966729121,3.14173520125995,805637.597651429,0.0,1.0
1996-09-17,38.75,39.0,38.375,38.875,62400,3.12159587304675,3.14173520125995,3.09138688072694,3.13166553715335,774603.791886736,0.0,1.0
1996-09-18,38.875,39.0,38.25,38.625,32500,3.13166553715335,3.14173520125995,3.08131721662034,3.11152620894015,403439.474941009,0.0,1.0
1996-09-19,39.25,39.25,38.625,38.75,44600,3.16187452947316,3.16187452947316,3.11152620894015,3.12159587304675,553643.094842123,0.0,1.0
1996-09-20,39.125,39.25,39.0,39.125,13600,3.15180486536656,3.16187452947316,3.14173520125995,3.15180486536656,168823.90335993,0.0,1.0
1996-09-23,41.62,42.25,39.62,39.62,89000,3.35279536093434,3.40354646803162,3.1916807352287,3.1916807352287,1104803.48522307,0.0,1.0
1996-09-24,41.625,42.25,39.625,39.875,160300,3.3531981474986,3.40354646803162,3.19208352179297,3.21222285000617,1989887.62563212,0.0,1.0
1996-09-25,41.5,41.75,40.625,41.75,70100,3.343128483392,3.36326781160521,3.27264083464579,3.36326781160521,870187.913641992,0.0,1.0
1996-09-26,41.875,42.0,41.125,41.375,146700,3.37333747571181,3.38340713981841,3.3129194910722,3.3330588192854,1821063.72227218,0.0,1.0
1996-09-27,43.25,43.25,42.0,42.25,60600,3.48410378088444,3.48410378088444,3.38340713981841,3.40354646803162,752259.451736157,0.0,1.0
1996-09-30,44.5,44.5,43.0,43.25,129100,3.58480042195046,3.58480042195046,3.46396445267123,3.48410378088444,1602585.72968875,0.0,1.0
1996-10-01,44.5,44.5,43.0,43.25,139400,3.58480042195046,3.58480042195046,3.46396445267123,3.48410378088444,1730445.00943928,0.0,1.0
1996-10-02,44.0,44.88,43.75,44.38,42900,3.54452176552405,3.61541220083453,3.52438243731085,3.57513354440812,532540.106922131,0.0,1.0
1996-10-03,44.5,45.75,43.875,44.5,52400,3.58480042195046,3.68549706301648,3.53445210141745,3.58480042195046,650468.568827965,0.0,1.0
1996-10-04,43.875,44.875,43.75,44.375,47900,3.53445210141745,3.61500941427027,3.52438243731085,3.57473075784386,594607.718451517,0.0,1.0
1996-10-07,41.0,41.62,41.0,41.38,7500,3.30284982696559,3.35279536093434,3.30284982696559,3.33346160584966,93101.417294079,0.0,1.0
1996-10-08,40.75,41.0,40.62,41.0,28200,3.28271049875239,3.30284982696559,3.27223804808152,3.30284982696559,350061.329025737,0.0,1.0
1996-10-09,41.0,41.625,41.0,41.375,24100,3.30284982696559,3.3531981474986,3.30284982696559,3.3330588192854,299165.88757164,0.0,1.0
1996-10-10,40.75,41.0,40.625,41.0,7600,3.28271049875239,3.30284982696559,3.27264083464579,3.30284982696559,94342.7695246666,0.0,1.0
1996-10-11,40.625,40.875,40.625,40.75,11600,3.27264083464579,3.29278016285899,3.27264083464579,3.28271049875239,143996.858748175,0.0,1.0
1996-10-14,40.88,40.88,40.38,40.88,19600,3.29318294942325,3.29318294942325,3.25290429299685,3.29318294942325,243305.037195193,0.0,1.0
1996-10-15,40.5,40.88,40.12,40.88,47000,3.26257117053918,3.29318294942325,3.23195939165511,3.29318294942325,583435.548376228,0.0,1.0
1996-10-16,40.875,40.875,40.375,40.875,10100,3.29278016285899,3.29278016285899,3.25250150643258,3.29278016285899,125376.57528936,0.0,1.0
1996-10-17,40.5,40.875,40.125,40.875,10700,3.26257117053918,3.29278016285899,3.23236217821938,3.29278016285899,132824.688672886,0.0,1.0
1996-10-18,40.625,40.75,40.5,40.5,307300,3.27264083464579,3.28271049875239,3.26257117053918,3.26257117053918,3814675.40459606,0.0,1.0
1996-10-21,43.0,43.25,42.25,42.25,62500,3.46396445267123,3.48410378088444,3.40354646803162,3.40354646803162,775845.144117325,0.0,1.0
1996-10-22,42.88,43.0,42.38,43.0,76400,3.45429757512889,3.46396445267123,3.41401891870248,3.46396445267123,948393.104169018,0.0,1.0
1996-10-23,43.0,43.25,42.25,42.25,32800,3.46396445267123,3.48410378088444,3.40354646803162,3.40354646803162,407163.531632772,0.0,1.0
1996-10-24,42.875,43.0,42.375,43.0,19300,3.45389478856463,3.46396445267123,3.41361613213822,3.46396445267123,239580.98050343,0.0,1.0
1996-10-25,43.625,43.875,42.875,42.875,24300,3.51431277320424,3.53445210141745,3.45389478856463,3.45389478856463,301648.592032816,0.0,1.0
1996-10-28,43.38,43.38,43.25,43.25,8000,3.4945762315553,3.4945762315553,3.48410378088444,3.48410378088444,99308.1784470176,0.0,1.0
1996-10-29,42.38,42.75,40.88,42.75,49400,3.41401891870248,3.44382512445803,3.29318294942325,3.44382512445803,613228.001910334,0.0,1.0
1996-10-30,43.375,43.375,43.25,43.25,20200,3.49417344499104,3.49417344499104,3.48410378088444,3.48410378088444,250753.150578719,0.0,1.0
1996-10-31,42.375,42.75,40.875,42.5,8600,3.41361613213822,3.44382512445803,3.29278016285899,3.42368579624482,106756.291830544,0.0,1.0
1996-11-01,43.125,43.25,42.375,42.375,149300,3.47403411677783,3.48410378088444,3.41361613213822,3.41361613213822,1853338.88026747,0.0,1.0
1996-11-04,41.5,41.88,41.38,41.88,6700,3.343128483392,3.37374026227607,3.33346160584966,3.37374026227607,83170.5994493772,0.0,1.0
1996-11-05,41.5,41.875,41.375,41.875,14900,3.343128483392,3.37333747571181,3.3330588192854,3.37333747571181,184961.48235757,0.0,1.0
1996-11-06,41.875,41.875,41.5,41.75,83300,3.37333747571181,3.37333747571181,3.343128483392,3.36326781160521,1034046.40807957,0.0,1.0
1996-11-07,42.125,42.25,42.0,42.125,16900,3.39347680392501,3.40354646803162,3.38340713981841,3.39347680392501,209788.526969325,0.0,1.0
1996-11-08,41.625,42.0,41.5,42.0,7100,3.3531981474986,3.38340713981841,3.343128483392,3.38340713981841,88136.0083717282,0.0,1.0
1996-11-11,40.12,41.0,40.12,41.0,9700,3.23195939165511,3.30284982696559,3.23195939165511,3.30284982696559,120411.166367009,0.0,1.0
1996-11-12,40.125,41.0,40.125,41.0,45100,3.23236217821938,3.30284982696559,3.23236217821938,3.30284982696559,559849.855995061,0.0,1.0
1996-11-13,39.875,40.375,38.75,40.375,63300,3.21222285000617,3.25250150643258,3.12159587304675,3.25250150643258,785775.961962026,0.0,1.0
1996-11-14,40.125,40.125,39.875,39.875,57600,3.23236217821938,3.23236217821938,3.21222285000617,3.21222285000617,715018.884818525,0.0,1.0
1996-11-15,39.875,40.125,39.625,39.875,48300,3.21222285000617,3.23236217821938,3.19208352179297,3.21222285000617,599573.127373868,0.0,1.0
1996-11-18,39.88,40.38,39.88,40.12,78400,3.21262563657044,3.25290429299685,3.21262563657044,3.23195939165511,973220.14878077,0.0,1.0
1996-11-19,39.875,40.375,39.875,40.125,21200,3.21222285000617,3.25250150643258,3.21222285000617,3.23236217821938,263166.672884596,0.0,1.0
1996-11-20,39.375,39.875,39.125,39.75,40000,3.17194419357976,3.21222285000617,3.15180486536656,3.20215318589957,496540.892235088,0.0,1.0
1996-11-21,39.375,39.625,39.25,39.25,40100,3.17194419357976,3.19208352179297,3.16187452947316,3.16187452947316,497782.244465675,0.0,1.0
1996-11-22,38.375,39.625,38.375,39.625,9000,3.09138688072694,3.19208352179297,3.09138688072694,3.19208352179297,111721.700752895,0.0,1.0
1996-11-25,38.25,38.5,37.88,38.5,25300,3.08131721662034,3.10145654483354,3.0515110108648,3.10145654483354,314062.114338693,0.0,1.0
1996-11-26,38.25,38.5,37.875,38.5,57100,3.08131721662034,3.10145654483354,3.05110822430053,3.10145654483354,708812.123665587,0.0,1.0
1996-11-27,37.875,38.25,37.625,38.25,208000,3.05110822430053,3.08131721662034,3.03096889608733,3.08131721662034,2582012.63962246,0.0,1.0
1996-11-29,39.38,39.5,39.12,39.12,8800,3.17234698014403,3.18201385768636,3.15140207880229,3.15140207880229,109238.996291719,0.0,1.0
1996-12-02,40.25,40.25,39.38,39.38,11300,3.24243184232598,3.24243184232598,3.17234698014403,3.17234698014403,140272.802056412,0.0,1.0
1996-12-03,42.0,42.25,40.25,40.25,171300,3.38340713981841,3.40354646803162,3.24243184232598,3.24243184232598,2126436.37099676,0.0,1.0
1996-12-04,41.88,42.12,41.88,42.12,91500,3.37374026227607,3.39307401736075,3.37374026227607,3.39307401736075,1135837.29098776,0.0,1.0
1996-12-05,42.75,42.88,42.0,42.0,42200,3.44382512445803,3.45429757512889,3.38340713981841,3.38340713981841,523850.641308017,0.0,1.0
1996-12-06,43.0,43.12,42.25,42.62,12500,3.46396445267123,3.47363133021357,3.40354646803162,3.43335267378716,155169.028823465,0.0,1.0
1996-12-09,43.25,43.88,43.12,43.12,23400,3.48410378088444,3.53485488798171,3.47363133021357,3.47363133021357,290476.421957526,0.0,1.0
1996-12-10,45.12,45.12,43.56,43.56,49700,3.63474595591921,3.63474595591921,3.50907654786881,3.50907654786881,616952.058602096,0.0,1.0
1996-12-11,43.0,44.88,43.0,44.88,35800,3.46396445267123,3.61541220083453,3.46396445267123,3.61541220083453,444404.098550404,0.0,1.0
1996-12-12,44.12,44.25,43.0,43.0,19700,3.55418864306639,3.56466109373726,3.46396445267123,3.46396445267123,244546.389425781,0.0,1.0
1996-12-13,43.38,43.88,43.25,43.88,33500,3.4945762315553,3.53485488798171,3.48410378088444,3.53485488798171,415852.997246886,0.0,1.0
1996-12-16,42.25,43.5,41.88,43.5,49500,3.40354646803162,3.50424310909764,3.37374026227607,3.50424310909764,614469.35414092,0.0,1.0
1996-12-17,42.25,42.5,42.0,42.5,51700,3.40354646803162,3.42368579624482,3.38340713981841,3.42368579624482,641779.10321385,0.0,1.0
1996-12-18,43.25,43.25,41.75,42.25,53000,3.48410378088444,3.48410378088444,3.36326781160521,3.40354646803162,657916.68221149,0.0,1.0
1996-12-19,42.75,43.25,42.75,43.25,21300,3.44382512445803,3.48410378088444,3.44382512445803,3.48410378088444,264408.025115184,0.0,1.0
1996-12-20,43.0,43.38,42.62,42.75,27800,3.46396445267123,3.4945762315553,3.43335267378716,3.44382512445803,345095.920103386,0.0,1.0
1996-12-23,43.38,43.5,42.88,43.25,18000,3.4945762315553,3.50424310909764,3.45429757512889,3.48410378088444,223443.40150579,0.0,1.0
1996-12-24,43.25,43.5,43.25,43.5,4700,3.48410378088444,3.50424310909764,3.48410378088444,3.50424310909764,58343.5548376227,0.0,1.0
1996-12-26,43.25,43.5,43.25,43.5,4600,3.48410378088444,3.50424310909764,3.48410378088444,3.50424310909764,57102.202607035,0.0,1.0
1996-12-27,43.75,43.75,43.5,43.5,3900,3.52438243731085,3.52438243731085,3.50424310909764,3.50424310909764,48412.736992921,0.0,1.0
1996-12-30,44.75,45.0,43.75,43.75,23100,3.60493975016367,3.62507907837687,3.52438243731085,3.52438243731085,286752.365265763,0.0,1.0
1996-12-31,48.25,48.25,44.88,44.88,39300,3.88689034514853,3.88689034514853,3.61541220083453,3.61541220083453,487851.426620974,0.0,1.0
1997-01-02,45.5,48.0,45.5,48.0,36400,3.66535773480328,3.86675101693533,3.66535773480328,3.86675101693533,451852.21193393,0.0,1.0
1997-01-03,45.75,45.87,45.25,45.63,72400,3.68549706301648,3.69516394055882,3.64521840659007,3.67583018547415,898739.01494551,0.0,1.0
1997-01-06,45.87,46.12,45.75,45.87,33200,3.69516394055882,3.71530326877203,3.68549706301648,3.69516394055882,412128.940555123,0.0,1.0
1997-01-07,45.87,45.87,45.25,45.63,12700,3.69516394055882,3.69516394055882,3.64521840659007,3.67583018547415,157651.73328464,0.0,1.0
1997-01-08,45.12,45.87,45.12,45.87,8700,3.63474595591921,3.69516394055882,3.63474595591921,3.69516394055882,107997.644061131,0.0,1.0
1997-01-09,44.5,44.88,43.12,44.88,71400,3.58480042195046,3.61541220083453,3.47363133021357,3.61541220083453,886325.492639631,0.0,1.0
1997-01-10,46.25,46.38,44.75,44.75,82000,3.72577571944289,3.73624817011376,3.60493975016367,3.60493975016367,1017908.82908193,0.0,1.0
1997-01-13,46.12,46.38,46.0,46.12,35100,3.71530326877203,3.73624817011376,3.70563639122969,3.71530326877203,435714.632936289,0.0,1.0
1997-01-14,44.0,46.38,42.63,46.25,97600,3.54452176552405,3.73624817011376,3.43415824691569,3.72577571944289,1211559.77705361,0.0,1.0
1997-01-15,44.5,44.88,42.5,43.75,147500,3.58480042195046,3.61541220083453,3.42368579624482,3.52438243731085,1830994.54011689,0.0,1.0
1997-01-16,44.37,45.25,44.37,44.75,16300,3.57432797127959,3.64521840659007,3.57432797127959,3.60493975016367,202340.413585798,0.0,1.0
1997-01-17,44.13,44.75,43.88,43.88,32700,3.55499421619492,3.60493975016367,3.53485488798171,3.53485488798171,405922.179402184,0.0,1.0
1997-01-20,44.5,44.5,44.0,44.25,8600,3.58480042195046,3.58480042195046,3.54452176552405,3.56466109373726,106756.291830544,0.0,1.0
1997-01-21,44.5,44.75,44.25,44.25,14300,3.58480042195046,3.60493975016367,3.56466109373726,3.56466109373726,177513.368974044,0.0,1.0
1997-01-22,45.12,45.25,44.62,44.75,174200,3.63474595591921,3.64521840659007,3.5944672994928,3.60493975016367,2162435.5856838,0.0,1.0
1997-01-23,44.0,45.0,44.0,45.0,7600,3.54452176552405,3.62507907837687,3.54452176552405,3.62507907837687,94342.7695246667,0.0,1.0
1997-01-24,44.25,44.25,43.88,44.13,12000,3.56466109373726,3.56466109373726,3.53485488798171,3.55499421619492,148962.267670526,0.0,1.0
1997-01-27,43.5,44.5,43.5,44.5,62400,3.50424310909764,3.58480042195046,3.50424310909764,3.58480042195046,774603.791886737,0.0,1.0
1997-01-28,44.5,44.62,43.5,43.5,15900,3.58480042195046,3.5944672994928,3.50424310909764,3.50424310909764,197375.004663447,0.0,1.0
1997-01-29,47.75,48.0,45.25,45.25,77200,3.84661168872212,3.86675101693533,3.64521840659007,3.64521840659007,958323.92201372,0.0,1.0
1997-01-30,48.0,48.12,47.56,47.75,28100,3.86675101693533,3.87641789447767,3.83130579928009,3.84661168872212,348819.976795149,0.0,1.0
1997-01-31,49.0,50.25,48.25,48.25,93900,3.94730832978815,4.04800497085417,3.88689034514853,3.88689034514853,1165629.74452187,0.0,1.0
1997-02-03,49.75,50.5,49.0,49.0,46700,4.00772631442776,4.06814429906738,3.94730832978815,3.94730832978815,579711.491684465,0.0,1.0
1997-02-04,51.25,51.75,49.62,49.75,17300,4.12856228370699,4.1688409401334,3.9972538637569,4.00772631442776,214753.935891675,0.0,1.0
1997-02-05,50.75,51.25,50.62,51.0,73100,4.08828362728058,4.12856228370699,4.07781117660971,4.10842295549379,907428.480559623,0.0,1.0
1997-02-06,50.88,51.0,50.75,50.88,70300,4.09875607795145,4.10842295549379,4.08828362728058,4.09875607795145,872670.618103166,0.0,1.0
1997-02-07,50.37,51.0,50.37,51.0,63800,4.05767184839651,4.10842295549379,4.05767184839651,4.10842295549379,791982.723114965,0.0,1.0
1997-02-10,50.0,50.37,50.0,50.37,86300,4.02786564264097,4.05767184839651,4.02786564264097,4.05767184839651,1071286.9749972,0.0,1.0
1997-02-11,48.63,49.75,48.63,49.75,95200,3.9175021240326,4.00772631442776,3.9175021240326,4.00772631442776,1181767.32351951,0.0,1.0
1997-02-12,47.5,48.87,47.5,48.75,17900,3.82647236050892,3.93683587911728,3.82647236050892,3.92716900157494,222202.049275202,0.0,1.0
1997-02-13,47.0,47.37,46.88,47.25,227800,3.78619370408251,3.81599990983805,3.77652682654017,3.80633303229571,2827800.38127882,0.0,1.0
1997-02-14,46.25,47.25,46.25,47.0,263400,3.72577571944289,3.80633303229571,3.72577571944289,3.78619370408251,3269721.77536806,0.0,1.0
1997-02-18,48.12,48.38,46.5,46.5,172900,3.87641789447767,3.8973627958194,3.7459150476561,3.7459150476561,2146298.00668616,0.0,1.0
1997-02-19,47.37,48.0,46.88,48.0,100000,3.81599990983805,3.86675101693533,3.77652682654017,3.86675101693533,1241352.23058772,0.0,1.0
1997-02-20,46.62,47.37,46.0,47.37,55800,3.75558192519844,3.81599990983805,3.70563639122969,3.81599990983805,692674.544667947,0.0,1.0
1997-02-21,49.25,49.38,46.62,46.62,36900,3.96744765800135,3.97792010867222,3.75558192519844,3.75558192519844,458058.973086869,0.0,1.0
1997-02-24,49.5,49.62,49.12,49.12,15200,3.98758698621456,3.9972538637569,3.95697520733049,3.95697520733049,188685.539049333,0.0,1.0
1997-02-25,50.0,50.0,49.25,49.5,53000,4.02786564264097,4.02786564264097,3.96744765800135,3.98758698621456,657916.682211491,0.0,1.0
1997-02-26,49.38,50.0,49.0,50.0,89700,3.97792010867222,4.02786564264097,3.94730832978815,4.02786564264097,1113492.95083718,0.0,1.0
1997-02-27,50.13,50.5,49.5,49.5,78100,4.03833809331183,4.06814429906738,3.98758698621456,3.98758698621456,969496.092089009,0.0,1.0
1997-02-28,50.37,50.37,50.0,50.13,91700,4.05767184839651,4.05767184839651,4.02786564264097,4.03833809331183,1138319.99544894,0.0,1.0
1997-03-03,50.13,50.37,50.0,50.37,84800,4.03833809331183,4.05767184839651,4.02786564264097,4.05767184839651,1052666.69153839,0.0,1.0
1997-03-04,50.75,51.25,50.13,50.13,59900,4.08828362728058,4.12856228370699,4.03833809331183,4.03833809331183,743569.986122044,0.0,1.0
1997-03-05,51.25,51.25,50.88,50.88,19600,4.12856228370699,4.12856228370699,4.09875607795145,4.09875607795145,243305.037195193,0.0,1.0
1997-03-06,52.38,52.75,51.25,51.25,144600,4.21959204723068,4.24939825298622,4.12856228370699,4.12856228370699,1794995.32542984,0.0,1.0
1997-03-07,53.0,53.0,52.25,52.38,60200,4.26953758119943,4.26953758119943,4.20911959655981,4.21959204723068,747294.042813806,0.0,1.0
1997-03-10,52.25,53.0,51.87,53.0,20300,4.20911959655981,4.26953758119943,4.17850781767574,4.26953758119943,251994.502809307,0.0,1.0
1997-03-11,52.5,52.5,51.87,52.5,37400,4.22925892477302,4.22925892477302,4.17850781767574,4.22925892477302,464265.734239806,0.0,1.0
1997-03-12,52.12,52.5,52.0,52.38,27400,4.19864714588894,4.22925892477302,4.18898026834661,4.21959204723068,340130.511181035,0.0,1.0
1997-03-13,52.38,52.62,51.12,51.87,36200,4.21959204723068,4.23892580231535,4.11808983303612,4.17850781767574,449369.507472754,0.0,1.0
1997-03-14,52.0,52.5,51.87,52.5,75700,4.18898026834661,4.22925892477302,4.17850781767574,4.22925892477302,939703.638554902,0.0,1.0
1997-03-17,51.38,51.75,51.25,51.75,26900,4.13903473437786,4.1688409401334,4.12856228370699,4.1688409401334,333923.750028096,0.0,1.0
1997-03-18,52.38,52.38,51.38,51.38,18600,4.21959204723068,4.21959204723068,4.13903473437786,4.13903473437786,230891.514889316,0.0,1.0
1997-03-19,51.38,52.38,51.38,52.25,160100,4.13903473437786,4.21959204723068,4.13903473437786,4.20911959655981,1987404.92117094,0.0,1.0
1997-03-20,50.88,51.5,50.5,51.5,55100,4.09875607795145,4.1487016119202,4.06814429906738,4.1487016119202,683985.079053833,0.0,1.0
1997-03-21,49.5,50.88,49.25,50.88,64700,3.98758698621456,4.09875607795145,3.96744765800135,4.09875607795145,803154.893190254,0.0,1.0
1997-03-24,47.75,49.75,47.75,49.75,44000,3.84661168872212,4.00772631442776,3.84661168872212,4.00772631442776,546194.981458597,0.0,1.0
1997-03-25,47.0,47.75,46.0,47.75,158100,3.78619370408251,3.84661168872212,3.70563639122969,3.84661168872212,1962577.87655918,0.0,1.0
1997-03-26,46.5,47.0,44.13,47.0,89700,3.7459150476561,3.78619370408251,3.55499421619492,3.78619370408251,1113492.95083718,0.0,1.0
1997-03-27,47.0,48.0,46.38,46.5,93400,3.78619370408251,3.86675101693533,3.73624817011376,3.7459150476561,1159422.98336893,0.0,1.0
1997-03-31,43.75,47.25,43.75,47.25,84300,3.52438243731085,3.80633303229571,3.52438243731085,3.80633303229571,1046459.93038545,0.0,1.0
1997-04-01,45.75,45.75,43.62,43.88,74400,3.68549706301648,3.68549706301648,3.51390998663998,3.53485488798171,923566.059557264,0.0,1.0
1997-04-02,45.25,46.0,45.0,46.0,38300,3.64521840659007,3.70563639122969,3.62507907837687,3.70563639122969,475437.904315097,0.0,1.0
1997-04-03,44.75,45.5,44.75,45.5,46400,3.60493975016367,3.66535773480328,3.60493975016367,3.66535773480328,575987.434992701,0.0,1.0
1997-04-04,43.75,44.62,43.75,44.62,47700,3.52438243731085,3.5944672994928,3.52438243731085,3.5944672994928,592125.013990341,0.0,1.0
1997-04-07,44.62,45.5,44.0,44.37,109300,3.5944672994928,3.66535773480328,3.54452176552405,3.57432797127959,1356797.98803238,0.0,1.0
1997-04-08,44.0,44.62,44.0,44.62,77900,3.54452176552405,3.5944672994928,3.54452176552405,3.5944672994928,967013.387627833,0.0,1.0
1997-04-09,44.13,44.88,44.0,44.13,341400,3.55499421619492,3.61541220083453,3.54452176552405,3.55499421619492,4237976.51522647,0.0,1.0
1997-04-10,44.13,44.37,43.75,44.37,13800,3.55499421619492,3.57432797127959,3.52438243731085,3.57432797127959,171306.607821105,0.0,1.0
1997-04-11,43.5,44.25,43.38,44.13,51200,3.50424310909764,3.56466109373726,3.4945762315553,3.55499421619492,635572.342060912,0.0,1.0
1997-04-14,44.62,44.75,43.38,43.38,36800,3.5944672994928,3.60493975016367,3.4945762315553,3.4945762315553,456817.62085628,0.0,1.0
1997-04-15,46.0,46.0,44.62,44.62,123300,3.70563639122969,3.70563639122969,3.5944672994928,3.5944672994928,1530587.30031466,0.0,1.0
1997-04-16,45.5,46.5,45.5,45.75,219300,3.66535773480328,3.7459150476561,3.66535773480328,3.68549706301648,2722285.44167887,0.0,1.0
1997-04-17,45.63,46.0,45.38,45.75,15500,3.67583018547415,3.70563639122969,3.65569085726094,3.68549706301648,192409.595741096,0.0,1.0
1997-04-18,45.5,45.5,45.25,45.38,30400,3.66535773480328,3.66535773480328,3.64521840659007,3.65569085726094,377371.078098667,0.0,1.0
1997-04-21,45.75,45.75,45.63,45.75,71900,3.68549706301648,3.68549706301648,3.67583018547415,3.68549706301648,892532.253792571,0.0,1.0
1997-04-22,45.75,45.75,45.5,45.5,27100,3.68549706301648,3.68549706301648,3.66535773480328,3.66535773480328,336406.454489272,0.0,1.0
1997-04-23,45.38,45.75,45.25,45.63,12500,3.65569085726094,3.68549706301648,3.64521840659007,3.67583018547415,155169.028823465,0.0,1.0
1997-04-24,45.25,45.63,45.12,45.25,41100,3.64521840659007,3.67583018547415,3.63474595591921,3.64521840659007,510195.766771553,0.0,1.0
1997-04-25,45.25,45.25,45.0,45.25,6000,3.64521840659007,3.64521840659007,3.62507907837687,3.64521840659007,74481.1338352632,0.0,1.0
1997-04-28,45.25,45.38,45.0,45.25,68500,3.64521840659007,3.65569085726094,3.62507907837687,3.64521840659007,850326.277952589,0.0,1.0
1997-04-29,46.12,46.5,45.5,45.5,64000,3.71530326877203,3.7459150476561,3.66535773480328,3.66535773480328,794465.42757614,0.0,1.0
1997-04-30,44.62,46.0,44.25,46.0,95200,3.5944672994928,3.70563639122969,3.56466109373726,3.70563639122969,1181767.32351951,0.0,1.0
1997-05-01,44.62,45.0,44.13,44.88,66300,3.5944672994928,3.62507907837687,3.55499421619492,3.61541220083453,823016.528879657,0.0,1.0
1997-05-02,45.0,45.38,44.75,45.0,171900,3.62507907837687,3.65569085726094,3.60493975016367,3.62507907837687,2133884.48438029,0.0,1.0
1997-05-05,45.0,45.0,44.25,44.25,151800,3.62507907837687,3.62507907837687,3.56466109373726,3.56466109373726,1884372.68603216,0.0,1.0
1997-05-06,44.62,46.12,44.37,45.12,115900,3.5944672994928,3.71530326877203,3.57432797127959,3.63474595591921,1438727.23525117,0.0,1.0
1997-05-07,43.75,44.62,43.12,44.62,66500,3.52438243731085,3.5944672994928,3.47363133021357,3.5944672994928,825499.233340832,0.0,1.0
1997-05-08,43.88,44.0,43.5,43.75,46500,3.53485488798171,3.54452176552405,3.50424310909764,3.52438243731085,577228.78722329,0.0,1.0
1997-05-09,43.38,44.0,43.0,43.75,147000,3.4945762315553,3.54452176552405,3.46396445267123,3.52438243731085,1824787.77896395,0.0,1.0
1997-05-12,44.13,44.25,43.12,43.5,249900,3.55499421619492,3.56466109373726,3.47363133021357,3.50424310909764,3102139.22423871,0.0,1.0
1997-05-13,43.75,44.25,43.62,44.25,106500,3.52438243731085,3.56466109373726,3.51390998663998,3.56466109373726,1322040.12557592,0.0,1.0
1997-05-14,44.0,45.0,44.0,44.0,101600,3.54452176552405,3.62507907837687,3.54452176552405,3.54452176552405,1261213.86627712,0.0,1.0
1997-05-15,43.5,44.0,43.25,44.0,58400,3.50424310909764,3.54452176552405,3.48410378088444,3.54452176552405,724949.702663228,0.0,1.0
1997-05-16,42.87,43.88,42.75,43.75,42300,3.45349200200036,3.53485488798171,3.44382512445803,3.52438243731085,525091.993538606,0.0,1.0
1997-05-19,42.38,42.63,42.25,42.63,123200,3.41401891870248,3.43415824691569,3.40354646803162,3.43415824691569,1529345.94808407,0.0,1.0
1997-05-20,43.12,43.25,42.25,42.38,260300,3.47363133021357,3.48410378088444,3.40354646803162,3.41401891870248,3231239.85621983,0.0,1.0
1997-05-21,43.62,44.0,43.12,43.12,151500,3.51390998663998,3.54452176552405,3.47363133021357,3.47363133021357,1880648.62934039,0.0,1.0
1997-05-22,42.87,43.62,42.5,43.62,79700,3.45349200200036,3.51390998663998,3.42368579624482,3.51390998663998,989357.727778413,0.0,1.0
1997-05-23,42.38,42.87,42.25,42.75,49100,3.41401891870248,3.45349200200036,3.40354646803162,3.44382512445803,609503.945218571,0.0,1.0
1997-05-27,41.5,42.38,41.25,42.12,81700,3.343128483392,3.41401891870248,3.3229891551788,3.39307401736075,1014184.77239017,0.0,1.0
1997-05-28,41.5,42.63,41.25,41.37,85200,3.343128483392,3.43415824691569,3.3229891551788,3.33265603272114,1057632.10046074,0.0,1.0
1997-05-29,42.5,42.63,41.25,41.37,158100,3.42368579624482,3.43415824691569,3.3229891551788,3.33265603272114,1962577.87655918,0.0,1.0
1997-05-30,42.63,43.25,42.12,42.25,143600,3.43415824691569,3.48410378088444,3.39307401736075,3.40354646803162,1782581.80312396,0.0,1.0
1997-06-02,43.88,44.0,42.25,42.75,123400,3.53485488798171,3.54452176552405,3.40354646803162,3.44382512445803,1531828.65254525,0.0,1.0
1997-06-03,44.0,44.25,43.5,43.62,108800,3.54452176552405,3.56466109373726,3.50424310909764,3.51390998663998,1350591.22687944,0.0,1.0
1997-06-04,43.62,44.13,43.62,44.0,91900,3.51390998663998,3.55499421619492,3.51390998663998,3.54452176552405,1140802.69991011,0.0,1.0
1997-06-05,43.5,43.5,42.25,43.38,35700,3.50424310909764,3.50424310909764,3.40354646803162,3.4945762315553,443162.746319816,0.0,1.0
1997-06-06,43.62,43.75,42.94,43.25,161000,3.51390998663998,3.52438243731085,3.45913101390006,3.48410378088444,1998577.09124623,0.0,1.0
1997-06-09,45.0,45.25,43.88,43.88,159800,3.62507907837687,3.64521840659007,3.53485488798171,3.53485488798171,1983680.86447918,0.0,1.0
1997-06-10,46.12,46.25,45.0,45.0,115100,3.71530326877203,3.72577571944289,3.62507907837687,3.62507907837687,1428796.41740646,0.0,1.0
1997-06-11,46.88,46.88,46.12,46.12,89300,3.77652682654017,3.77652682654017,3.71530326877203,3.71530326877203,1108527.54191483,0.0,1.0
1997-06-12,46.5,47.13,46.0,46.88,128100,3.7459150476561,3.79666615475338,3.70563639122969,3.77652682654017,1590172.20738287,0.0,1.0
1997-06-13,47.25,47.25,46.62,47.13,46300,3.80633303229571,3.80633303229571,3.75558192519844,3.79666615475338,574746.082762114,0.0,1.0
1997-06-16,48.75,48.75,47.37,47.5,97200,3.92716900157494,3.92716900157494,3.81599990983805,3.82647236050892,1206594.36813126,0.0,1.0
1997-06-17,49.25,49.38,48.25,48.75,217100,3.96744765800135,3.97792010867222,3.88689034514853,3.92716900157494,2694975.69260594,0.0,1.0
1997-06-18,50.0,50.75,48.63,49.12,85400,4.02786564264097,4.08828362728058,3.9175021240326,3.95697520733049,1060114.80492191,0.0,1.0
1997-06-19,50.75,50.88,49.88,50.13,92200,4.08828362728058,4.09875607795145,4.01819876509863,4.03833809331183,1144526.75660188,0.0,1.0
1997-06-20,49.75,50.5,49.38,50.0,349600,4.00772631442776,4.06814429906738,3.97792010867222,4.02786564264097,4339767.39813467,0.0,1.0
1997-06-23,48.87,49.5,48.75,49.5,33500,3.93683587911728,3.98758698621456,3.92716900157494,3.98758698621456,415852.997246886,0.0,1.0
1997-06-24,49.62,49.88,48.87,48.87,166900,3.9972538637569,4.01819876509863,3.93683587911728,3.93683587911728,2071816.8728509,0.0,1.0
1997-06-25,47.94,49.62,47.75,49.62,98300,3.86191757816416,3.9972538637569,3.84661168872212,3.9972538637569,1220249.24266773,0.0,1.0
1997-06-26,47.44,48.25,47.13,47.94,94400,3.82163892173775,3.88689034514853,3.79666615475338,3.86191757816416,1171836.50567481,0.0,1.0
1997-06-27,46.38,47.62,45.38,47.25,115100,3.73624817011376,3.83613923805126,3.65569085726094,3.80633303229571,1428796.41740646,0.0,1.0
1997-06-30,49.88,51.38,46.38,46.62,225400,4.01819876509863,4.13903473437786,3.73624817011376,3.75558192519844,2798007.92774472,0.0,1.0
1997-07-01,48.38,49.62,48.12,49.62,45000,3.8973627958194,3.9972538637569,3.87641789447767,3.9972538637569,558608.503764473,0.0,1.0
1997-07-02,48.63,49.25,48.63,48.63,37700,3.9175021240326,3.96744765800135,3.9175021240326,3.9175021240326,467989.790931571,0.0,1.0
1997-07-03,49.12,49.25,48.75,48.87,51400,3.95697520733049,3.96744765800135,3.92716900157494,3.93683587911728,638055.046522087,0.0,1.0
1997-07-07,48.87,49.62,48.63,49.12,53600,3.93683587911728,3.9972538637569,3.9175021240326,3.95697520733049,665364.795595017,0.0,1.0
1997-07-08,48.25,49.0,48.25,49.0,23400,3.88689034514853,3.94730832978815,3.88689034514853,3.94730832978815,290476.421957526,0.0,1.0
1997-07-09,48.44,48.69,48.12,48.12,202300,3.90219623459057,3.92233556280377,3.87641789447767,3.87641789447767,2511255.56247895,0.0,1.0
1997-07-10,48.44,48.5,48.25,48.44,71000,3.90219623459057,3.90702967336174,3.88689034514853,3.90219623459057,881360.08371728,0.0,1.0
1997-07-11,48.5,48.56,48.12,48.56,74900,3.90702967336174,3.91186311213291,3.87641789447767,3.91186311213291,929772.820710201,0.0,1.0
1997-07-14,48.75,49.0,48.5,48.75,79300,3.92716900157494,3.94730832978815,3.90702967336174,3.92716900157494,984392.318856062,0.0,1.0
1997-07-15,49.0,49.5,48.75,48.75,112100,3.94730832978815,3.98758698621456,3.92716900157494,3.92716900157494,1391555.85048883,0.0,1.0
1997-07-16,48.31,49.0,48.19,49.0,85400,3.8917237839197,3.94730832978815,3.88205690637736,3.94730832978815,1060114.80492191,0.0,1.0
1997-07-17,48.81,49.0,48.31,48.31,75400,3.93200244034611,3.94730832978815,3.8917237839197,3.8917237839197,935979.581863141,0.0,1.0
1997-07-18,48.75,48.81,48.06,48.81,62200,3.92716900157494,3.93200244034611,3.8715844557065,3.93200244034611,772121.087425562,0.0,1.0
1997-07-21,47.19,48.63,47.06,48.63,30400,3.80149959352454,3.9175021240326,3.79102714285368,3.9175021240326,377371.078098667,0.0,1.0
1997-07-22,46.38,47.19,46.19,47.19,41900,3.73624817011376,3.80149959352454,3.72094228067172,3.80149959352454,520126.584616254,0.0,1.0
1997-07-23,47.25,47.25,45.12,46.38,102800,3.80633303229571,3.80633303229571,3.63474595591921,3.73624817011376,1276110.09304418,0.0,1.0
1997-07-24,47.0,47.25,46.5,47.25,90700,3.78619370408251,3.80633303229571,3.7459150476561,3.80633303229571,1125906.47314306,0.0,1.0
1997-07-25,46.94,47.19,46.5,46.75,114300,3.78136026531134,3.80149959352454,3.7459150476561,3.7660543758693,1418865.59956176,0.0,1.0
1997-07-28,47.5,47.75,46.88,46.88,19600,3.82647236050892,3.84661168872212,3.77652682654017,3.77652682654017,243305.037195193,0.0,1.0
1997-07-29,47.88,48.12,47.25,47.25,14700,3.85708413939299,3.87641789447767,3.80633303229571,3.80633303229571,182478.777896395,0.0,1.0
1997-07-30,46.81,47.62,46.12,47.62,211800,3.77088781464047,3.83613923805126,3.71530326877203,3.83613923805126,2629184.02438479,0.0,1.0
1997-07-31,47.0,47.13,46.25,46.75,312100,3.78619370408251,3.79666615475338,3.72577571944289,3.7660543758693,3874260.31166427,0.0,1.0
1997-08-01,48.63,48.87,46.69,46.88,125100,3.9175021240326,3.93683587911728,3.76122093709813,3.77652682654017,1552931.64046524,0.0,1.0
1997-08-04,48.75,48.75,47.62,48.5,224300,3.92716900157494,3.92716900157494,3.83613923805126,3.90702967336174,2784353.05320826,0.0,1.0
1997-08-05,49.25,49.75,48.63,48.69,257300,3.96744765800135,4.00772631442776,3.9175021240326,3.92233556280377,3193999.2893022,0.0,1.0
1997-08-06,47.81,49.12,47.62,49.12,15300,3.85144512749329,3.95697520733049,3.83613923805126,3.95697520733049,189926.891279921,0.0,1.0
1997-08-07,48.12,48.94,47.75,47.94,112500,3.87641789447767,3.94247489101698,3.84661168872212,3.86191757816416,1396521.25941118,0.0,1.0
1997-08-08,46.38,48.38,46.38,48.25,34700,3.73624817011376,3.8973627958194,3.73624817011376,3.88689034514853,430749.224013939,0.0,1.0
1997-08-11,47.0,47.0,46.19,46.5,40400,3.78619370408251,3.78619370408251,3.72094228067172,3.7459150476561,501506.301157438,0.0,1.0
1997-08-12,47.13,47.44,47.0,47.25,18600,3.79666615475338,3.82163892173775,3.78619370408251,3.80633303229571,230891.514889315,0.0,1.0
1997-08-13,47.5,47.62,46.5,47.13,26600,3.82647236050892,3.83613923805126,3.7459150476561,3.79666615475338,330199.693336333,0.0,1.0
1997-08-14,48.5,48.5,47.5,47.5,40400,3.90702967336174,3.90702967336174,3.82647236050892,3.82647236050892,501506.301157438,0.0,1.0
1997-08-15,47.75,48.5,47.62,48.5,77400,3.84661168872212,3.90702967336174,3.83613923805126,3.90702967336174,960806.626474895,0.0,1.0
1997-08-18,48.31,48.31,47.81,47.81,101400,3.8917237839197,3.8917237839197,3.85144512749329,3.85144512749329,1258731.16181595,0.0,1.0
1997-08-19,49.31,49.38,48.25,48.31,19200,3.97228109677252,3.97792010867222,3.88689034514853,3.8917237839197,238339.628272842,0.0,1.0
1997-08-20,49.31,49.31,49.0,49.31,63700,3.97228109677252,3.97228109677252,3.94730832978815,3.97228109677252,790741.370884377,0.0,1.0
1997-08-21,49.06,49.31,49.0,49.31,48700,3.95214176855932,3.97228109677252,3.94730832978815,3.97228109677252,604538.536296219,0.0,1.0
1997-08-22,49.38,49.38,48.63,48.81,16400,3.97792010867222,3.97792010867222,3.9175021240326,3.93200244034611,203581.765816386,0.0,1.0
1997-08-25,49.12,51.94,48.69,50.5,707700,3.95697520733049,4.18414682957544,3.92233556280377,4.06814429906738,8785049.73586928,0.0,1.0
1997-08-26,47.5,49.75,47.13,49.12,108100,3.82647236050892,4.00772631442776,3.79666615475338,3.95697520733049,1341901.76126532,0.0,1.0
1997-08-27,48.75,48.75,47.56,48.5,198200,3.92716900157494,3.92716900157494,3.83130579928009,3.90702967336174,2460360.12102486,0.0,1.0
1997-08-28,49.25,49.25,47.94,48.75,137300,3.96744765800135,3.96744765800135,3.86191757816416,3.92716900157494,1704376.61259694,0.0,1.0
1997-08-29,50.06,50.5,49.25,49.25,55400,4.03269908141214,4.06814429906738,3.96744765800135,3.96744765800135,687709.135745596,0.0,1.0
1997-09-02,50.81,50.88,50.06,50.06,172700,4.09311706605175,4.09875607795145,4.03269908141214,4.03269908141214,2143815.30222499,0.0,1.0
1997-09-03,51.25,51.25,50.62,50.81,138600,4.12856228370699,4.12856228370699,4.07781117660971,4.09311706605175,1720514.19159458,0.0,1.0
1997-09-04,51.75,51.75,51.0,51.25,50700,4.1688409401334,4.1688409401334,4.10842295549379,4.12856228370699,629365.580907974,0.0,1.0
1997-09-05,52.56,53.06,51.5,51.87,46200,4.23409236354418,4.27437101997059,4.1487016119202,4.17850781767574,573504.730531527,0.0,1.0
1997-09-08,53.0,53.06,52.25,52.56,70200,4.26953758119943,4.27437101997059,4.20911959655981,4.23409236354418,871429.265872578,0.0,1.0
1997-09-09,53.0,53.0,52.5,53.0,20000,4.26953758119943,4.26953758119943,4.22925892477302,4.26953758119943,248270.446117543,0.0,1.0
1997-09-10,53.19,53.37,53.0,53.0,41800,4.28484347064146,4.29934378695497,4.26953758119943,4.26953758119943,518885.232385667,0.0,1.0
1997-09-11,52.94,53.13,52.56,53.0,46000,4.26470414242826,4.28001003187029,4.23409236354418,4.26953758119943,571022.02607035,0.0,1.0
1997-09-12,55.94,56.0,52.81,52.94,47300,4.50637608098671,4.51120951975788,4.25423169175739,4.26470414242826,587159.605067991,0.0,1.0
1997-09-15,55.19,55.69,55.0,55.69,35300,4.4459580963471,4.48623675277351,4.43065220690506,4.48623675277351,438197.337397465,0.0,1.0
1997-09-16,55.5,56.25,55.12,55.12,68600,4.47093086333147,4.53134884797109,4.4403190844474,4.4403190844474,851567.630183176,0.0,1.0
1997-09-17,55.88,56.13,55.44,55.5,76900,4.50154264221554,4.52168197042875,4.4660974245603,4.47093086333147,954599.865321957,0.0,1.0
1997-09-18,55.12,56.13,55.06,55.94,85100,4.4403190844474,4.52168197042875,4.43548564567623,4.50637608098671,1056390.74823015,0.0,1.0
1997-09-19,53.88,55.0,53.5,55.0,109300,4.34042801650991,4.43065220690506,4.30981623762583,4.43065220690506,1356797.98803238,0.0,1.0
1997-09-22,53.69,54.0,53.5,53.88,125200,4.32512212706787,4.35009489405224,4.30981623762583,4.34042801650991,1554172.99269582,0.0,1.0
1997-09-23,60.25,65.25,60.0,61.0,1471400,4.85357809938237,5.25636466364646,4.83343877116916,4.91399608402198,18265256.7208677,0.0,1.0
1997-09-24,59.94,60.25,58.75,60.25,627200,4.82860533239799,4.85357809938237,4.73274213010314,4.85357809938237,7785761.19024618,0.0,1.0
1997-09-25,59.94,60.19,59.5,59.75,274600,4.82860533239799,4.8487446606112,4.79316011474275,4.81329944295596,3408753.22519388,0.0,1.0
1997-09-26,59.5,60.31,59.25,60.19,266100,4.79316011474275,4.85841153815353,4.77302078652955,4.8487446606112,3303238.28559392,0.0,1.0
1997-09-29,59.5,59.75,59.37,59.75,162900,4.79316011474275,4.81329944295596,4.78268766407188,4.81329944295596,2022162.78362739,0.0,1.0
1997-09-30,58.44,59.5,58.0,59.44,179600,4.70776936311876,4.79316011474275,4.67232414546352,4.78832667597158,2229468.60613554,0.0,1.0
1997-10-01,58.0,58.56,57.63,58.44,190800,4.67232414546352,4.7174362406611,4.64251793970798,4.70776936311876,2368500.05596137,0.0,1.0
1997-10-02,58.38,58.62,58.0,58.0,271800,4.70293592434759,4.72226967943227,4.67232414546352,4.67232414546352,3373995.36273742,0.0,1.0
1997-10-03,58.69,59.0,58.12,58.5,185200,4.72790869133197,4.75288145831634,4.68199102300586,4.71260280188993,2298984.33104845,0.0,1.0
1997-10-06,57.94,59.06,57.94,58.94,104200,4.66749070669235,4.75771489708751,4.66749070669235,4.74804801954517,1293489.0242724,0.0,1.0
1997-10-07,58.69,58.75,57.5,57.94,176500,4.72790869133197,4.73274213010314,4.63204548903711,4.66749070669235,2190986.68698732,0.0,1.0
1997-10-08,60.5,61.31,58.56,58.75,175100,4.87371742759557,4.93896885100635,4.7174362406611,4.73274213010314,2173607.7557591,0.0,1.0
1997-10-09,61.75,61.75,59.5,60.25,60600,4.97441406866159,4.97441406866159,4.79316011474275,4.85357809938237,752259.451736158,0.0,1.0
1997-10-10,60.87,61.5,60.5,61.38,67500,4.90352363335111,4.95427474044839,4.87371742759557,4.94460786290605,837912.755646711,0.0,1.0
1997-10-13,61.56,62.0,61.0,61.0,47000,4.95910817921956,4.9945533968748,4.91399608402198,4.91399608402198,583435.548376228,0.0,1.0
1997-10-14,62.0,62.5,61.62,61.62,112200,4.9945533968748,5.03483205330121,4.96394161799073,4.96394161799073,1392797.20271942,0.0,1.0
1997-10-15,61.62,62.37,61.44,62.25,41200,4.96394161799073,5.02435960263034,4.94944130167722,5.014692725088,511437.11900214,0.0,1.0
1997-10-16,61.0,61.94,61.0,61.38,47800,4.91399608402198,4.98971995810363,4.91399608402198,4.94460786290605,593366.36622093,0.0,1.0
1997-10-17,60.06,61.0,58.44,60.75,56600,4.83827220994033,4.91399608402198,4.70776936311876,4.89385675580878,702605.362512649,0.0,1.0
1997-10-20,59.06,59.81,59.06,59.81,25600,4.75771489708751,4.81813288172712,4.75771489708751,4.81813288172712,317786.171030456,0.0,1.0
1997-10-21,59.19,59.37,58.88,59.19,153700,4.76818734775838,4.78268766407188,4.743214580774,4.76818734775838,1907958.37841332,0.0,1.0
1997-10-22,59.37,59.37,58.06,59.25,331100,4.78268766407188,4.78268766407188,4.67715758423469,4.77302078652955,4110117.23547594,0.0,1.0
1997-10-23,58.88,59.13,58.62,58.75,113100,4.743214580774,4.76335390898721,4.72226967943227,4.73274213010314,1403969.37279471,0.0,1.0
1997-10-24,59.69,60.06,58.88,58.88,164100,4.80846600418479,4.83827220994033,4.743214580774,4.743214580774,2037059.01039444,0.0,1.0
1997-10-27,57.56,59.69,57.5,59.56,56000,4.63687892780828,4.80846600418479,4.63204548903711,4.79799355351392,695157.249129123,0.0,1.0
1997-10-28,57.56,57.94,55.25,55.62,125200,4.63687892780828,4.66749070669235,4.45079153511827,4.48059774087381,1554172.99269582,0.0,1.0
1997-10-29,59.0,60.12,57.94,57.94,199800,4.75288145831634,4.8431056487115,4.66749070669235,4.66749070669235,2480221.75671426,0.0,1.0
1997-10-30,58.5,59.0,57.63,58.75,85500,4.71260280188993,4.75288145831634,4.64251793970798,4.73274213010314,1061356.1571525,0.0,1.0
1997-10-31,59.5,60.0,58.5,58.75,30100,4.79316011474275,4.83343877116916,4.71260280188993,4.73274213010314,373647.021406903,0.0,1.0
1997-11-03,60.12,60.44,59.06,59.62,100900,4.8431056487115,4.8688839888244,4.75771489708751,4.80282699228509,1252524.40066301,0.0,1.0
1997-11-04,59.0,60.12,58.75,60.12,145100,4.75288145831634,4.8431056487115,4.73274213010314,4.8431056487115,1801202.08658278,0.0,1.0
1997-11-05,60.0,60.63,58.5,58.75,105800,4.83343877116916,4.88418987826644,4.71260280188993,4.73274213010314,1313350.65996181,0.0,1.0
1997-11-06,61.44,61.69,60.0,60.0,79700,4.94944130167722,4.96958062989042,4.83343877116916,4.83343877116916,989357.727778412,0.0,1.0
1997-11-07,60.19,61.19,59.75,61.19,63500,4.8487446606112,4.92930197346401,4.81329944295596,4.92930197346401,788258.666423201,0.0,1.0
1997-11-10,60.31,60.63,60.0,60.44,37100,4.85841153815353,4.88418987826644,4.83343877116916,4.8688839888244,460541.677548044,0.0,1.0
1997-11-11,59.75,60.56,59.75,60.06,238400,4.81329944295596,4.87855086636674,4.81329944295596,4.83827220994033,2959383.71772112,0.0,1.0
1997-11-12,59.25,59.88,59.13,59.62,61100,4.77302078652955,4.82377189362682,4.76335390898721,4.80282699228509,758466.212889096,0.0,1.0
1997-11-13,60.63,60.94,59.37,59.44,28800,4.88418987826644,4.90916264525081,4.78268766407188,4.78832667597158,357509.442409263,0.0,1.0
1997-11-14,63.25,63.25,60.44,60.69,59200,5.09525003794082,5.09525003794082,4.8688839888244,4.8890233170376,734880.52050793,0.0,1.0
1997-11-17,62.25,63.25,61.75,63.25,36600,5.014692725088,5.09525003794082,4.97441406866159,5.09525003794082,454334.916395105,0.0,1.0
1997-11-18,62.75,63.06,62.13,62.25,31500,5.05497138151441,5.07994414849879,5.00502584754567,5.014692725088,391025.952635132,0.0,1.0
1997-11-19,63.38,63.38,62.94,62.94,72300,5.10572248861169,5.10572248861169,5.07027727095645,5.07027727095645,897497.662714921,0.0,1.0
1997-11-20,63.44,64.44,63.0,63.63,82700,5.11055592738286,5.19111324023568,5.07511070972762,5.12586181682489,1026598.29469604,0.0,1.0
1997-11-21,63.75,64.5,63.69,63.69,347300,5.13552869436723,5.19594667900685,5.13069525559606,5.13069525559606,4311216.29683115,0.0,1.0
1997-11-24,63.5,63.69,63.12,63.5,76100,5.11538936615403,5.13069525559606,5.08477758726996,5.11538936615403,944669.047477254,0.0,1.0
1997-11-25,63.19,63.69,62.81,63.5,32800,5.09041659916965,5.13069525559606,5.05980482028558,5.11538936615403,407163.531632772,0.0,1.0
1997-11-26,63.63,64.38,63.38,63.38,89300,5.12586181682489,5.18627980146451,5.10572248861169,5.10572248861169,1108527.54191483,0.0,1.0
1997-11-28,64.75,64.88,63.63,63.63,18600,5.21608600722005,5.22655845789092,5.12586181682489,5.12586181682489,230891.514889316,0.0,1.0
1997-12-01,64.62,64.94,64.25,64.75,36600,5.20561355654919,5.23139189666209,5.17580735079364,5.21608600722005,454334.916395105,0.0,1.0
1997-12-02,64.06,65.0,63.63,64.88,59200,5.16050146135161,5.23622533543326,5.12586181682489,5.22655845789092,734880.520507929,0.0,1.0
1997-12-03,65.25,65.31,64.06,64.31,45900,5.25636466364646,5.26119810241763,5.16050146135161,5.18064078956481,569780.673839763,0.0,1.0
1997-12-04,65.62,66.31,65.25,65.31,52300,5.286170869402,5.34175541527045,5.25636466364646,5.26119810241763,649227.216597378,0.0,1.0
1997-12-05,63.81,65.37,63.81,65.37,184000,5.1403621331384,5.2660315411888,5.1403621331384,5.2660315411888,2284088.1042814,0.0,1.0
1997-12-08,61.0,63.87,60.94,63.87,92000,4.91399608402198,5.14519557190957,4.90916264525081,5.14519557190957,1142044.0521407,0.0,1.0
1997-12-09,59.19,61.5,59.19,61.0,164700,4.76818734775838,4.95427474044839,4.76818734775838,4.91399608402198,2044507.12377797,0.0,1.0
1997-12-10,58.62,59.37,58.62,59.31,46800,4.72226967943227,4.78268766407188,4.72226967943227,4.77785422530072,580952.843915052,0.0,1.0
1997-12-11,57.44,58.62,57.38,58.5,22100,4.62721205026594,4.72226967943227,4.62237861149477,4.71260280188993,274338.842959886,0.0,1.0
1997-12-12,57.44,57.94,57.12,57.63,132900,4.62721205026594,4.66749070669235,4.60143371015304,4.64251793970798,1649757.11445108,0.0,1.0
1997-12-15,57.06,57.63,57.06,57.63,76900,4.59660027138187,4.64251793970798,4.59660027138187,4.64251793970798,954599.865321956,0.0,1.0
1997-12-16,56.75,57.5,56.75,57.06,95200,4.5716275043975,4.63204548903711,4.5716275043975,4.59660027138187,1181767.32351951,0.0,1.0
1997-12-17,55.69,56.88,54.75,56.88,104700,4.48623675277351,4.58209995506836,4.41051287869186,4.58209995506836,1299695.78542534,0.0,1.0
1997-12-18,54.0,55.69,53.56,55.69,196100,4.35009489405224,4.48623675277351,4.314649676397,4.48623675277351,2434291.72418252,0.0,1.0
1997-12-19,53.94,54.0,52.0,53.25,159600,4.34526145528107,4.35009489405224,4.18898026834661,4.28967690941263,1981198.160018,0.0,1.0
1997-12-22,55.0,55.0,53.88,54.0,126700,4.43065220690506,4.43065220690506,4.34042801650991,4.35009489405224,1572793.27615464,0.0,1.0
1997-12-23,54.75,55.0,53.62,55.0,112600,4.41051287869186,4.43065220690506,4.31948311516817,4.43065220690506,1397762.61164177,0.0,1.0
1997-12-24,53.88,54.5,53.31,54.5,69400,4.34042801650991,4.39037355047865,4.2945103481838,4.39037355047865,861498.448027876,0.0,1.0
1997-12-26,53.62,53.62,53.37,53.62,12100,4.31948311516817,4.31948311516817,4.29934378695497,4.31948311516817,150203.619901114,0.0,1.0
1997-12-29,54.06,54.25,53.5,53.5,81400,4.35492833282341,4.37023422226545,4.30981623762583,4.30981623762583,1010460.7156984,0.0,1.0
1997-12-30,56.75,57.25,54.12,54.12,42000,4.5716275043975,4.61190616082391,4.35976177159458,4.35976177159458,521367.936846842,0.0,1.0
1997-12-31,58.25,59.31,57.0,57.0,64600,4.69246347367673,4.77785422530072,4.5917668326107,4.5917668326107,801913.540959666,0.0,1.0
1998-01-02,57.81,58.81,57.81,58.25,33200,4.65701825602149,4.73757556887431,4.65701825602149,4.69246347367673,412128.940555122,0.0,1.0
1998-01-05,57.38,58.19,57.12,57.56,105800,4.62237861149477,4.68763003490556,4.60143371015304,4.63687892780828,1313350.65996181,0.0,1.0
1998-01-06,56.31,57.56,56.0,57.56,48800,4.53618228674226,4.63687892780828,4.51120951975788,4.63687892780828,605779.888526806,0.0,1.0
1998-01-07,56.88,56.88,55.94,56.25,154100,4.58209995506836,4.58209995506836,4.50637608098671,4.53134884797109,1912923.78733568,0.0,1.0
1998-01-08,57.19,57.44,56.5,56.62,38300,4.60707272205274,4.62721205026594,4.55148817618429,4.56115505372663,475437.904315096,0.0,1.0
1998-01-09,55.38,57.12,55.12,57.06,94000,4.46126398578914,4.60143371015304,4.4403190844474,4.59660027138187,1166871.09675245,0.0,1.0
1998-01-12,53.75,54.5,53.69,54.0,63300,4.32995556583904,4.39037355047865,4.32512212706787,4.35009489405224,785775.961962026,0.0,1.0
1998-01-13,54.63,54.63,53.62,53.81,93300,4.40084600114952,4.40084600114952,4.31948311516817,4.33478900461021,1158181.63113834,0.0,1.0
1998-01-14,55.69,55.94,54.69,54.87,231500,4.48623675277351,4.50637608098671,4.40567943992069,4.4201797562342,2873730.41381057,0.0,1.0
1998-01-15,57.06,57.44,55.53,55.69,174400,4.59660027138187,4.62721205026594,4.47334758271706,4.48623675277351,2164918.29014498,0.0,1.0
1998-01-16,57.94,58.81,57.31,57.31,130000,4.66749070669235,4.73757556887431,4.61673959959508,4.61673959959508,1613757.89976404,0.0,1.0
1998-01-20,56.75,58.19,56.0,58.19,206200,4.5716275043975,4.68763003490556,4.51120951975788,4.68763003490556,2559668.29947187,0.0,1.0
1998-01-21,58.19,58.62,57.12,57.12,248800,4.68763003490556,4.72226967943227,4.60143371015304,4.60143371015304,3088484.34970224,0.0,1.0
1998-01-22,58.0,58.75,57.75,58.25,135900,4.67232414546352,4.73274213010314,4.65218481725032,4.69246347367673,1686997.68136871,0.0,1.0
1998-01-23,56.69,58.44,56.06,58.25,150600,4.56679406562633,4.70776936311876,4.51604295852905,4.69246347367673,1869476.4592651,0.0,1.0
1998-01-26,57.63,58.12,56.69,56.69,98400,4.64251793970798,4.68199102300586,4.56679406562633,4.56679406562633,1221490.59489832,0.0,1.0
1998-01-27,56.25,57.56,56.25,57.5,215300,4.53134884797109,4.63687892780828,4.53134884797109,4.63204548903711,2672631.35245536,0.0,1.0
1998-01-28,57.56,57.69,56.75,56.75,99700,4.63687892780828,4.64735137847915,4.5716275043975,4.5716275043975,1237628.17389596,0.0,1.0
1998-01-29,57.0,59.44,56.56,59.44,215000,4.5917668326107,4.78832667597158,4.55632161495546,4.78832667597158,2668907.2957636,0.0,1.0
1998-01-30,56.62,57.87,56.62,57.5,75500,4.56115505372663,4.66185169479265,4.56115505372663,4.63204548903711,937220.934093728,0.0,1.0
1998-02-02,58.38,58.62,56.69,56.88,69200,4.70293592434759,4.72226967943227,4.56679406562633,4.58209995506836,859015.743566702,0.0,1.0
1998-02-03,57.94,58.44,57.75,58.44,51300,4.66749070669235,4.70776936311876,4.65218481725032,4.70776936311876,636813.6942915,0.0,1.0
1998-02-04,58.06,58.19,57.63,58.19,148700,4.67715758423469,4.68763003490556,4.64251793970798,4.68763003490556,1845890.76688394,0.0,1.0
1998-02-05,58.75,59.0,57.94,57.94,31400,4.73274213010314,4.75288145831634,4.66749070669235,4.66749070669235,389784.600404543,0.0,1.0
1998-02-06,60.25,60.75,58.75,58.75,147800,4.85357809938237,4.89385675580878,4.73274213010314,4.73274213010314,1834718.59680865,0.0,1.0
1998-02-09,59.94,60.44,59.44,60.44,135000,4.82860533239799,4.8688839888244,4.78832667597158,4.8688839888244,1675825.51129342,0.0,1.0
1998-02-10,58.12,60.25,58.12,60.19,53400,4.68199102300586,4.85357809938237,4.68199102300586,4.8487446606112,662882.091133842,0.0,1.0
1998-02-11,59.0,59.75,57.22,58.38,189700,4.75288145831634,4.81329944295596,4.60948944143832,4.70293592434759,2354845.1814249,0.0,1.0
1998-02-12,59.56,59.88,57.25,59.0,69900,4.79799355351392,4.82377189362682,4.61190616082391,4.75288145831634,867705.209180815,0.0,1.0
1998-02-13,60.0,60.31,59.56,59.56,68100,4.83343877116916,4.85841153815353,4.79799355351392,4.79799355351392,845360.869030237,0.0,1.0
1998-02-17,61.38,62.88,60.06,60.06,123900,4.94460786290605,5.06544383218528,4.83827220994033,4.83827220994033,1538035.41369818,0.0,1.0
1998-02-18,61.5,61.69,61.0,61.38,64900,4.95427474044839,4.96958062989042,4.91399608402198,4.94460786290605,805637.59765143,0.0,1.0
1998-02-19,62.19,63.0,61.12,61.75,45200,5.00985928631683,5.07511070972762,4.92366296156432,4.97441406866159,561091.208225649,0.0,1.0
1998-02-20,60.63,62.25,60.25,62.0,63200,4.88418987826644,5.014692725088,4.85357809938237,4.9945533968748,784534.609731438,0.0,1.0
1998-02-23,63.38,63.38,60.75,60.87,128800,5.10572248861169,5.10572248861169,4.89385675580878,4.90352363335111,1598861.67299698,0.0,1.0
1998-02-24,60.19,63.0,59.5,63.0,449300,4.8487446606112,5.07511070972762,4.79316011474275,5.07511070972762,5577395.57203062,0.0,1.0
1998-02-25,58.56,60.0,58.25,60.0,322700,4.7174362406611,4.83343877116916,4.69246347367673,4.83343877116916,4005843.64810657,0.0,1.0
1998-02-26,58.38,59.0,58.0,59.0,184600,4.70293592434759,4.75288145831634,4.67232414546352,4.75288145831634,2291536.21766493,0.0,1.0
1998-02-27,58.5,58.62,57.38,57.38,293300,4.71260280188993,4.72226967943227,4.62237861149477,4.62237861149477,3640886.09231378,0.0,1.0
1998-03-02,57.44,58.62,56.62,58.62,62800,4.62721205026594,4.72226967943227,4.56115505372663,4.72226967943227,779569.200809088,0.0,1.0
1998-03-03,56.75,58.0,56.75,57.19,87600,4.5716275043975,4.67232414546352,4.5716275043975,4.60707272205274,1087424.55399484,0.0,1.0
1998-03-04,57.69,58.0,55.0,55.5,917500,4.64735137847915,4.67232414546352,4.43065220690506,4.47093086333147,11389406.7156423,0.0,1.0
1998-03-05,58.19,58.88,57.0,57.44,139300,4.68763003490556,4.743214580774,4.5917668326107,4.62721205026594,1729203.65720869,0.0,1.0
1998-03-06,59.44,60.25,58.19,58.38,102600,4.78832667597158,4.85357809938237,4.68763003490556,4.70293592434759,1273627.388583,0.0,1.0
1998-03-09,59.69,60.19,58.69,59.31,67400,4.80846600418479,4.8487446606112,4.72790869133197,4.77785422530072,836671.403416122,0.0,1.0
1998-03-10,59.25,59.94,59.06,59.69,332100,4.77302078652955,4.82860533239799,4.75771489708751,4.80846600418479,4122530.75778181,0.0,1.0
1998-03-11,59.69,60.19,59.5,59.5,68900,4.80846600418479,4.8487446606112,4.79316011474275,4.79316011474275,855291.686874938,0.0,1.0
1998-03-12,60.63,60.63,59.56,59.56,68700,4.88418987826644,4.88418987826644,4.79799355351392,4.79799355351392,852808.982413762,0.0,1.0
1998-03-13,59.5,60.94,59.0,60.38,148400,4.79316011474275,4.90916264525081,4.75288145831634,4.86405055005323,1842166.71019218,0.0,1.0
1998-03-16,59.88,60.0,59.13,59.25,102200,4.82377189362682,4.83343877116916,4.76335390898721,4.77302078652955,1268661.97966065,0.0,1.0
1998-03-17,59.75,60.25,59.75,60.12,100800,4.81329944295596,4.85357809938237,4.81329944295596,4.8431056487115,1251283.04843242,0.0,1.0
1998-03-18,58.94,59.75,58.5,59.5,70200,4.74804801954517,4.81329944295596,4.71260280188993,4.79316011474275,871429.265872579,0.0,1.0
1998-03-19,59.69,60.0,58.94,58.94,34500,4.80846600418479,4.83343877116916,4.74804801954517,4.74804801954517,428266.519552763,0.0,1.0
1998-03-20,59.0,59.44,58.88,59.44,86700,4.75288145831634,4.78832667597158,4.743214580774,4.78832667597158,1076252.38391955,0.0,1.0
1998-03-23,58.94,59.13,58.94,59.06,58200,4.74804801954517,4.76335390898721,4.74804801954517,4.75771489708751,722466.998202053,0.0,1.0
1998-03-24,59.0,59.25,58.94,59.13,72900,4.75288145831634,4.77302078652955,4.74804801954517,4.76335390898721,904945.776098447,0.0,1.0
1998-03-25,59.44,60.19,59.13,59.25,78700,4.78832667597158,4.8487446606112,4.76335390898721,4.77302078652955,976944.205472535,0.0,1.0
1998-03-26,58.81,59.56,58.81,59.56,66500,4.73757556887431,4.79799355351392,4.73757556887431,4.79799355351392,825499.233340832,0.0,1.0
1998-03-27,59.0,59.13,58.88,59.0,43700,4.75288145831634,4.76335390898721,4.743214580774,4.75288145831634,542470.924766833,0.0,1.0
1998-03-30,58.5,59.0,58.31,59.0,79500,4.71260280188993,4.75288145831634,4.6972969124479,4.75288145831634,986875.023317237,0.0,1.0
1998-03-31,60.12,60.12,58.69,58.75,98600,4.8431056487115,4.8431056487115,4.72790869133197,4.73274213010314,1223973.29935949,0.0,1.0
1998-04-01,62.13,62.5,59.94,60.0,322300,5.00502584754567,5.03483205330121,4.82860533239799,4.83343877116916,4000878.23918421,0.0,1.0
1998-04-02,63.06,63.44,62.13,62.13,104600,5.07994414849879,5.11055592738286,5.00502584754567,5.00502584754567,1298454.43319475,0.0,1.0
1998-04-03,63.0,63.38,62.69,63.06,126800,5.07511070972762,5.10572248861169,5.05013794274324,5.07994414849879,1574034.62838523,0.0,1.0
1998-04-06,62.31,64.0,62.19,62.75,58900,5.01952616385917,5.15566802258044,5.00985928631683,5.05497138151441,731156.463816167,0.0,1.0
1998-04-07,62.19,62.5,61.44,62.19,43400,5.00985928631683,5.03483205330121,4.94944130167722,5.00985928631683,538746.86807507,0.0,1.0
1998-04-08,61.62,62.0,61.25,62.0,48100,4.96394161799073,4.9945533968748,4.93413541223518,4.9945533968748,597090.422912692,0.0,1.0
1998-04-09,60.94,61.88,60.87,61.75,54800,4.90916264525081,4.98488651933246,4.90352363335111,4.97441406866159,680261.02236207,0.0,1.0
1998-04-13,61.38,61.62,61.25,61.5,198600,4.94460786290605,4.96394161799073,4.93413541223518,4.95427474044839,2465325.52994721,0.0,1.0
1998-04-14,60.75,61.31,60.63,61.31,133100,4.89385675580878,4.93896885100635,4.88418987826644,4.93896885100635,1652239.81891225,0.0,1.0
1998-04-15,60.75,61.62,60.75,61.06,43300,4.89385675580878,4.96394161799073,4.89385675580878,4.91882952279315,537505.515844482,0.0,1.0
1998-04-16,60.94,61.0,60.56,60.94,40200,4.90916264525081,4.91399608402198,4.87855086636674,4.90916264525081,499023.596696263,0.0,1.0
1998-04-17,60.87,61.0,60.75,60.81,17400,4.90352363335111,4.91399608402198,4.89385675580878,4.89869019457994,215995.288122263,0.0,1.0
1998-04-20,60.38,61.0,60.12,61.0,107300,4.86405055005323,4.91399608402198,4.8431056487115,4.91399608402198,1331970.94342062,0.0,1.0
1998-04-21,58.88,60.12,58.69,60.12,287700,4.743214580774,4.8431056487115,4.72790869133197,4.8431056487115,3571370.36740087,0.0,1.0
1998-04-22,59.31,59.31,58.62,58.62,136300,4.77785422530072,4.77785422530072,4.72226967943227,4.72226967943227,1691963.09029106,0.0,1.0
1998-04-23,59.13,59.37,59.0,59.19,156700,4.76335390898721,4.78268766407188,4.75288145831634,4.76818734775838,1945198.94533095,0.0,1.0
1998-04-24,58.56,59.19,58.56,58.88,101700,4.7174362406611,4.76818734775838,4.7174362406611,4.743214580774,1262455.21850771,0.0,1.0
1998-04-27,56.5,58.0,56.5,58.0,62300,4.55148817618429,4.67232414546352,4.55148817618429,4.67232414546352,773362.439656149,0.0,1.0
1998-04-28,56.13,57.94,55.81,57.5,254500,4.52168197042875,4.66749070669235,4.49590363031585,4.63204548903711,3159241.42684574,0.0,1.0
1998-04-29,54.75,56.0,54.5,56.0,319300,4.41051287869186,4.51120951975788,4.39037355047865,4.51120951975788,3963637.67226658,0.0,1.0
1998-04-30,54.5,55.12,53.88,55.0,473100,4.39037355047865,4.4403190844474,4.34042801650991,4.43065220690506,5872837.4029105,0.0,1.0
1998-05-01,55.31,56.0,54.25,54.38,361200,4.45562497388944,4.51120951975788,4.37023422226545,4.38070667293632,4483764.25688284,0.0,1.0
1998-05-04,55.62,55.94,55.0,55.5,188900,4.48059774087381,4.50637608098671,4.43065220690506,4.47093086333147,2344914.3635802,0.0,1.0
1998-05-05,55.5,55.69,54.81,55.69,265500,4.47093086333147,4.48623675277351,4.41534631746303,4.48623675277351,3295790.1722104,0.0,1.0
1998-05-06,54.63,55.5,54.56,55.5,161600,4.40084600114952,4.47093086333147,4.39520698924982,4.47093086333147,2006025.20462975,0.0,1.0
1998-05-07,54.38,55.0,54.12,54.38,261200,4.38070667293632,4.43065220690506,4.35976177159458,4.38070667293632,3242412.02629512,0.0,1.0
1998-05-08,53.75,54.56,53.25,53.88,219200,4.32995556583904,4.39520698924982,4.28967690941263,4.34042801650991,2721044.08944828,0.0,1.0
1998-05-11,53.81,54.44,53.75,53.75,107800,4.33478900461021,4.38554011170748,4.32995556583904,4.32995556583904,1338177.70457356,0.0,1.0
1998-05-12,53.5,53.94,53.13,53.88,261800,4.30981623762583,4.34526145528107,4.28001003187029,4.34042801650991,3249860.13967865,0.0,1.0
1998-05-13,53.44,54.0,53.44,53.56,229500,4.30498279885466,4.35009489405224,4.30498279885466,4.314649676397,2848903.36919882,0.0,1.0
1998-05-14,52.94,53.5,52.62,53.5,226500,4.26470414242826,4.30981623762583,4.23892580231535,4.30981623762583,2811662.80228118,0.0,1.0
1998-05-15,52.75,53.0,52.5,52.81,94900,4.24939825298622,4.26953758119943,4.22925892477302,4.25423169175739,1178043.26682775,0.0,1.0
1998-05-18,52.0,52.5,52.0,52.5,66000,4.18898026834661,4.22925892477302,4.18898026834661,4.22925892477302,819292.472187894,0.0,1.0
1998-05-19,51.63,53.06,51.63,52.25,210400,4.15917406259106,4.27437101997059,4.15917406259106,4.20911959655981,2611805.09315656,0.0,1.0
1998-05-20,51.38,51.87,50.88,51.87,132900,4.13903473437786,4.17850781767574,4.09875607795145,4.17850781767574,1649757.11445108,0.0,1.0
1998-05-21,51.0,51.44,51.0,51.38,248700,4.10842295549379,4.14386817314903,4.10842295549379,4.13903473437786,3087242.99747165,0.0,1.0
1998-05-22,51.38,51.5,50.37,50.62,88900,4.13903473437786,4.1487016119202,4.05767184839651,4.07781117660971,1103562.13299248,0.0,1.0
1998-05-26,52.19,53.13,52.12,53.13,140800,4.20428615778864,4.28001003187029,4.19864714588894,4.28001003187029,1747823.94066751,0.0,1.0
1998-05-27,51.06,51.94,50.5,51.94,144500,4.11325639426496,4.18414682957544,4.06814429906738,4.18414682957544,1793753.97319925,0.0,1.0
1998-05-28,53.25,53.56,51.12,51.12,118600,4.28967690941263,4.314649676397,4.11808983303612,4.11808983303612,1472243.74547703,0.0,1.0
1998-05-29,54.38,55.5,53.5,53.5,426500,4.38070667293632,4.47093086333147,4.30981623762583,4.30981623762583,5294367.26345662,0.0,1.0
1998-06-01,53.37,54.75,53.13,54.5,31600,4.29934378695497,4.41051287869186,4.28001003187029,4.39037355047865,392267.304865719,0.0,1.0
1998-06-02,53.0,53.25,52.81,53.25,145500,4.26953758119943,4.28967690941263,4.25423169175739,4.28967690941263,1806167.49550513,0.0,1.0
1998-06-03,52.56,53.0,52.44,53.0,74500,4.23409236354418,4.26953758119943,4.22442548600185,4.26953758119943,924807.411787851,0.0,1.0
1998-06-04,52.0,52.75,51.94,52.75,28600,4.18898026834661,4.24939825298622,4.18414682957544,4.24939825298622,355026.737948087,0.0,1.0
1998-06-05,52.19,52.5,51.63,51.94,54800,4.20428615778864,4.22925892477302,4.15917406259106,4.18414682957544,680261.02236207,0.0,1.0
1998-06-08,53.0,53.0,52.19,52.19,31100,4.26953758119943,4.26953758119943,4.20428615778864,4.20428615778864,386060.54371278,0.0,1.0
1998-06-09,53.69,54.0,53.62,54.0,65900,4.32512212706787,4.35009489405224,4.31948311516817,4.35009489405224,818051.119957307,0.0,1.0
1998-06-10,54.06,54.5,53.62,53.81,65200,4.35492833282341,4.39037355047865,4.31948311516817,4.33478900461021,809361.654343193,0.0,1.0
1998-06-11,54.5,54.69,54.0,54.06,84800,4.39037355047865,4.40567943992069,4.35009489405224,4.35492833282341,1052666.69153839,0.0,1.0
1998-06-12,57.56,57.56,54.5,54.5,281300,4.63687892780828,4.63687892780828,4.39037355047865,4.39037355047865,3491923.82464325,0.0,1.0
1998-06-15,56.06,57.44,56.06,57.0,116200,4.51604295852905,4.62721205026594,4.51604295852905,4.5917668326107,1442451.29194293,0.0,1.0
1998-06-16,58.5,58.81,56.31,56.31,251600,4.71260280188993,4.73757556887431,4.53618228674226,4.53618228674226,3123242.2121587,0.0,1.0
1998-06-17,61.0,61.38,58.5,58.5,345200,4.91399608402198,4.94460786290605,4.71260280188993,4.71260280188993,4285147.89998881,0.0,1.0
1998-06-18,62.69,62.81,60.63,60.75,172000,5.05013794274324,5.05980482028558,4.88418987826644,4.89385675580878,2135125.83661088,0.0,1.0
1998-06-19,61.0,63.38,60.75,62.69,116700,4.91399608402198,5.10572248861169,4.89385675580878,5.05013794274324,1448658.05309587,0.0,1.0
1998-06-22,60.0,61.12,59.69,61.0,131900,4.83343877116916,4.92366296156432,4.80846600418479,4.91399608402198,1637343.5921452,0.0,1.0
1998-06-23,58.88,60.44,58.88,60.12,93000,4.743214580774,4.8688839888244,4.743214580774,4.8431056487115,1154457.57444658,0.0,1.0
1998-06-24,59.75,60.0,58.12,59.13,218100,4.81329944295596,4.83343877116916,4.68199102300586,4.76335390898721,2707389.21491181,0.0,1.0
1998-06-25,61.56,61.75,59.94,59.94,249300,4.95910817921956,4.97441406866159,4.82860533239799,4.82860533239799,3094691.11085518,0.0,1.0
1998-06-26,62.31,62.75,60.87,61.25,144600,5.01952616385917,5.05497138151441,4.90352363335111,4.93413541223518,1794995.32542984,0.0,1.0
1998-06-29,62.81,63.63,62.25,62.25,305100,5.05980482028558,5.12586181682489,5.014692725088,5.014692725088,3787365.65552313,0.0,1.0
1998-06-30,65.69,70.0,63.0,63.06,723300,5.2918098813017,5.63901189969735,5.07511070972762,5.07994414849879,8978700.68384098,0.0,1.0
1998-07-01,71.44,71.88,65.5,66.25,563700,5.75501443020541,5.79045964786065,5.27650399185967,5.33692197649928,6997502.52382298,0.0,1.0
1998-07-02,71.0,72.12,69.25,69.5,572500,5.71956921255017,5.80979340294533,5.57859391505774,5.59873324327094,7106741.52011469,0.0,1.0
1998-07-06,72.87,76.75,70.5,70.5,541000,5.87021138758495,6.18277376145388,5.67929055612376,5.67929055612376,6715715.56747955,0.0,1.0
1998-07-07,73.94,78.12,73.75,76.5,708600,5.95640771233746,6.29313728006225,5.94110182289543,6.16263443324068,8796221.90594458,0.0,1.0
1998-07-08,72.0,73.94,70.5,73.94,273600,5.80012652540299,5.95640771233746,5.67929055612376,5.95640771233746,3396339.702888,0.0,1.0
1998-07-09,66.06,71.0,63.0,71.0,685300,5.32161608705725,5.71956921255017,5.07511070972762,5.71956921255017,8506986.83621763,0.0,1.0
1998-07-10,67.88,70.25,66.0,66.0,360300,5.46823039644938,5.65915122791056,5.31678264828608,5.31678264828608,4472592.08680755,0.0,1.0
1998-07-13,69.31,71.5,69.0,70.0,274000,5.58342735382891,5.75984786897658,5.55845458684453,5.63901189969735,3401305.11181035,0.0,1.0
1998-07-14,67.38,69.0,67.12,69.0,263400,5.42795174002297,5.55845458684453,5.40700683868123,5.55845458684453,3269721.77536805,0.0,1.0
1998-07-15,72.0,72.38,69.75,70.0,341500,5.80012652540299,5.83073830428706,5.61887257148415,5.63901189969735,4239217.86745706,0.0,1.0
1998-07-16,75.0,75.75,72.25,72.25,343600,6.04179846396145,6.10221644860107,5.8202658536162,5.8202658536162,4265286.2642994,0.0,1.0
1998-07-17,71.56,75.0,70.62,75.0,188100,5.76468130774775,6.04179846396145,5.6889574336661,6.04179846396145,2334983.5457355,0.0,1.0
1998-07-20,69.81,71.56,68.0,71.56,150500,5.62370601025532,5.76468130774775,5.47789727399172,5.76468130774775,1868235.10703452,0.0,1.0
1998-07-21,67.69,69.94,67.69,69.81,86500,5.45292450700734,5.63417846092618,5.45292450700734,5.62370601025532,1073769.67945838,0.0,1.0
1998-07-22,71.44,73.25,67.62,67.69,332300,5.75501443020541,5.90082316646902,5.44728549510764,5.45292450700734,4125013.46224299,0.0,1.0
1998-07-23,67.25,69.25,65.75,67.5,557700,5.4174792893521,5.57859391505774,5.29664332007287,5.43761861756531,6923021.38998771,0.0,1.0
1998-07-24,67.5,69.94,65.75,68.75,359400,5.43761861756531,5.63417846092618,5.29664332007287,5.53831525863133,4461419.91673226,0.0,1.0
1998-07-27,76.75,80.75,72.0,74.75,1242200,6.18277376145388,6.50500301286516,5.80012652540299,6.02165913574825,15420077.4083607,0.0,1.0
1998-07-28,74.94,79.0,74.94,77.0,275400,6.03696502519028,6.36402771537273,6.03696502519028,6.20291308966709,3418684.04303858,0.0,1.0
1998-07-29,72.75,75.94,72.5,75.25,296800,5.86054451004261,6.1175223380431,5.8404051818294,6.06193779217466,3684333.42038435,0.0,1.0
1998-07-30,74.31,75.0,72.25,72.25,318500,5.98621391809301,6.04179846396145,5.8202658536162,5.8202658536162,3953706.85442188,0.0,1.0
1998-07-31,76.12,77.5,74.25,74.56,304300,6.13202265435661,6.2431917460935,5.98138047932184,6.00635324630621,3777434.83767843,0.0,1.0
1998-08-03,56.0,57.25,52.25,54.5,2330300,4.51120951975788,4.61190616082391,4.20911959655981,4.39037355047865,28927231.0293856,0.0,1.0
1998-08-04,50.88,55.56,50.88,55.5,816400,4.09875607795145,4.47576430210264,4.09875607795145,4.47093086333147,10134399.6105181,0.0,1.0
1998-08-05,50.06,52.0,49.94,51.75,427400,4.03269908141214,4.18898026834661,4.0230322038698,4.1688409401334,5305539.43353191,0.0,1.0
1998-08-06,50.69,50.94,49.81,50.06,194600,4.08345018850941,4.10358951672262,4.01255975319893,4.03269908141214,2415671.4407237,0.0,1.0
1998-08-07,52.06,52.62,50.94,50.94,250800,4.19381370711777,4.23892580231535,4.10358951672262,4.10358951672262,3113311.394314,0.0,1.0
1998-08-10,50.75,51.94,50.62,51.94,85000,4.08828362728058,4.18414682957544,4.07781117660971,4.18414682957544,1055149.39599956,0.0,1.0
1998-08-11,48.75,48.87,46.62,48.87,437400,3.92716900157494,3.93683587911728,3.75558192519844,3.93683587911728,5429674.65659069,0.0,1.0
1998-08-12,48.0,49.25,47.37,48.81,130400,3.86675101693533,3.96744765800135,3.81599990983805,3.93200244034611,1618723.30868638,0.0,1.0
1998-08-13,48.0,48.38,47.5,48.25,386800,3.86675101693533,3.8973627958194,3.82647236050892,3.88689034514853,4801550.42791329,0.0,1.0
1998-08-14,49.31,49.62,48.12,48.12,185900,3.97228109677252,3.9972538637569,3.87641789447767,3.87641789447767,2307673.79666257,0.0,1.0
1998-08-17,51.69,52.12,49.25,49.25,125300,4.16400750136223,4.19864714588894,3.96744765800135,3.96744765800135,1555414.34492641,0.0,1.0
1998-08-18,52.12,53.56,50.62,51.69,309700,4.19864714588894,4.314649676397,4.07781117660971,4.16400750136223,3844467.85813017,0.0,1.0
1998-08-19,52.56,53.19,52.25,52.25,153200,4.23409236354418,4.28484347064146,4.20911959655981,4.20911959655981,1901751.61726039,0.0,1.0
1998-08-20,53.0,53.62,52.75,52.81,324900,4.26953758119943,4.31948311516817,4.24939825298622,4.25423169175739,4033153.39717949,0.0,1.0
1998-08-21,52.38,53.0,51.56,53.0,353100,4.21959204723068,4.26953758119943,4.15353505069137,4.26953758119943,4383214.72620523,0.0,1.0
1998-08-24,52.56,54.0,52.31,53.5,443100,4.23409236354418,4.35009489405224,4.21395303533098,4.30981623762583,5500431.73373419,0.0,1.0
1998-08-25,53.0,54.12,52.69,52.69,256500,4.26953758119943,4.35976177159458,4.24456481421505,4.24456481421505,3184068.4714575,0.0,1.0
1998-08-26,52.94,52.94,51.75,52.94,220700,4.26470414242826,4.26470414242826,4.1688409401334,4.26470414242826,2739664.37290709,0.0,1.0
1998-08-27,51.25,52.69,51.25,52.69,267000,4.12856228370699,4.24456481421505,4.12856228370699,4.24456481421505,3314410.45566921,0.0,1.0
1998-08-28,49.5,51.5,49.0,51.25,176500,3.98758698621456,4.1487016119202,3.94730832978815,4.12856228370699,2190986.68698732,0.0,1.0
1998-08-31,47.06,49.75,47.0,49.62,298400,3.79102714285368,4.00772631442776,3.78619370408251,3.9972538637569,3704195.05607375,0.0,1.0
1998-09-01,46.12,47.13,45.87,47.0,227600,3.71530326877203,3.79666615475338,3.69516394055882,3.78619370408251,2825317.67681765,0.0,1.0
1998-09-02,45.75,48.75,45.75,46.38,295000,3.68549706301648,3.92716900157494,3.68549706301648,3.73624817011376,3661989.08023378,0.0,1.0
1998-09-03,45.44,46.0,44.47,45.0,115500,3.66052429603211,3.70563639122969,3.58238370256488,3.62507907837687,1433761.82632882,0.0,1.0
1998-09-04,48.25,48.38,47.0,47.19,241400,3.88689034514853,3.8973627958194,3.78619370408251,3.80149959352454,2996624.28463876,0.0,1.0
1998-09-08,48.5,49.62,48.5,49.0,259600,3.90702967336174,3.9972538637569,3.90702967336174,3.94730832978815,3222550.39060572,0.0,1.0
1998-09-09,50.75,50.94,48.38,48.5,137100,4.08828362728058,4.10358951672262,3.8973627958194,3.90702967336174,1701893.90813576,0.0,1.0
1998-09-10,52.0,52.75,50.25,50.62,275600,4.18898026834661,4.24939825298622,4.04800497085417,4.07781117660971,3421166.74749975,0.0,1.0
1998-09-11,53.44,53.75,52.25,52.25,170700,4.30498279885466,4.32995556583904,4.20911959655981,4.20911959655981,2118988.25761324,0.0,1.0
1998-09-14,55.0,55.19,54.0,54.0,121400,4.43065220690506,4.4459580963471,4.35009489405224,4.35009489405224,1507001.60793349,0.0,1.0
1998-09-15,55.75,56.75,55.0,55.0,178800,4.49107019154468,4.5716275043975,4.43065220690506,4.43065220690506,2219537.78829084,0.0,1.0
1998-09-16,55.75,55.88,55.5,55.75,68600,4.49107019154468,4.50154264221554,4.47093086333147,4.49107019154468,851567.630183175,0.0,1.0
1998-09-17,55.5,55.75,55.19,55.62,50300,4.47093086333147,4.49107019154468,4.4459580963471,4.48059774087381,624400.171985623,0.0,1.0
1998-09-18,56.0,56.5,55.62,56.0,96500,4.51120951975788,4.55148817618429,4.48059774087381,4.51120951975788,1197904.90251715,0.0,1.0
1998-09-21,58.25,58.25,55.62,55.62,128700,4.69246347367673,4.69246347367673,4.48059774087381,4.48059774087381,1597620.32076639,0.0,1.0
1998-09-22,59.06,59.37,58.25,58.25,102700,4.75771489708751,4.78268766407188,4.69246347367673,4.69246347367673,1274868.74081359,0.0,1.0
1998-09-23,61.38,61.5,59.19,59.31,187500,4.94460786290605,4.95427474044839,4.76818734775838,4.77785422530072,2327535.43235197,0.0,1.0
1998-09-24,61.38,63.87,60.75,61.75,389300,4.94460786290605,5.14519557190957,4.89385675580878,4.97441406866159,4832584.23367799,0.0,1.0
1998-09-25,59.5,60.5,58.62,60.38,160700,4.79316011474275,4.87371742759557,4.72226967943227,4.86405055005323,1994853.03455446,0.0,1.0
1998-09-28,55.94,60.75,55.5,59.75,122900,4.50637608098671,4.89385675580878,4.47093086333147,4.81329944295596,1525621.89139231,0.0,1.0
1998-09-29,57.06,57.25,55.62,55.94,98900,4.59660027138187,4.61190616082391,4.48059774087381,4.50637608098671,1227697.35605125,0.0,1.0
1998-09-30,54.44,56.81,53.62,56.81,139500,4.38554011170748,4.57646094316867,4.31948311516817,4.57646094316867,1731686.36166987,0.0,1.0
1998-10-01,55.06,55.31,54.19,54.44,59300,4.43548564567623,4.45562497388944,4.36540078349428,4.38554011170748,736121.872738518,0.0,1.0
1998-10-02,54.63,55.19,54.12,54.94,80700,4.40084600114952,4.4459580963471,4.35976177159458,4.42581876813389,1001771.25008429,0.0,1.0
1998-10-05,53.69,54.87,51.94,54.87,65300,4.32512212706787,4.4201797562342,4.18414682957544,4.4201797562342,810603.00657378,0.0,1.0
1998-10-06,52.31,54.38,51.81,53.69,55200,4.21395303533098,4.38070667293632,4.17367437890457,4.32512212706787,685226.431284421,0.0,1.0
1998-10-07,49.19,52.69,49.0,52.31,109900,3.96261421923018,4.24456481421505,3.94730832978815,4.21395303533098,1364246.1014159,0.0,1.0
1998-10-08,49.5,49.5,45.87,48.56,181000,3.98758698621456,3.98758698621456,3.69516394055882,3.91186311213291,2246847.53736377,0.0,1.0
1998-10-09,52.81,52.81,48.38,50.25,126400,4.25423169175739,4.25423169175739,3.8973627958194,4.04800497085417,1569069.21946288,0.0,1.0
1998-10-12,54.44,54.5,53.06,53.06,62600,4.38554011170748,4.39037355047865,4.27437101997059,4.27437101997059,777086.496347913,0.0,1.0
1998-10-13,55.25,55.38,54.12,54.31,67300,4.45079153511827,4.46126398578914,4.35976177159458,4.37506766103662,835430.051185534,0.0,1.0
1998-10-14,55.69,56.5,55.56,56.5,125300,4.48623675277351,4.55148817618429,4.47576430210264,4.55148817618429,1555414.34492641,0.0,1.0
1998-10-15,56.37,57.75,55.25,55.44,75000,4.54101572551343,4.65218481725032,4.45079153511827,4.4660974245603,931014.172940788,0.0,1.0
1998-10-16,58.38,59.19,57.0,57.0,156500,4.70293592434759,4.76818734775838,4.5917668326107,4.5917668326107,1942716.24086978,0.0,1.0
1998-10-19,57.87,59.31,57.81,58.75,58500,4.66185169479265,4.77785422530072,4.65701825602149,4.73274213010314,726191.054893816,0.0,1.0
1998-10-20,57.44,59.37,57.44,57.81,56900,4.62721205026594,4.78268766407188,4.62721205026594,4.65701825602149,706329.419204412,0.0,1.0
1998-10-21,56.62,57.19,56.25,57.19,33100,4.56115505372663,4.60707272205274,4.53134884797109,4.60707272205274,410887.588324535,0.0,1.0
1998-10-22,57.31,57.75,56.5,56.62,44900,4.61673959959508,4.65218481725032,4.55148817618429,4.56115505372663,557367.151533885,0.0,1.0
1998-10-23,56.94,57.5,56.75,57.5,24800,4.58693339383953,4.63204548903711,4.5716275043975,4.63204548903711,307855.353185754,0.0,1.0
1998-10-26,55.94,57.19,55.12,57.06,115700,4.50637608098671,4.60707272205274,4.4403190844474,4.59660027138187,1436244.53078999,0.0,1.0
1998-10-27,55.0,56.75,54.94,56.31,181800,4.43065220690506,4.5716275043975,4.42581876813389,4.53618228674226,2256778.35520847,0.0,1.0
1998-10-28,55.12,55.12,53.25,54.87,291600,4.4403190844474,4.4403190844474,4.28967690941263,4.4201797562342,3619783.10439379,0.0,1.0
1998-10-29,53.88,55.88,53.81,55.38,489100,4.34042801650991,4.50154264221554,4.33478900461021,4.46126398578914,6071453.75980453,0.0,1.0
1998-10-30,52.44,53.94,50.88,53.94,529900,4.22442548600185,4.34526145528107,4.09875607795145,4.34526145528107,6577925.46988431,0.0,1.0
1998-11-02,53.75,54.63,52.62,52.69,457400,4.32995556583904,4.40084600114952,4.23892580231535,4.24456481421505,5677945.10270823,0.0,1.0
1998-11-03,58.06,58.75,53.62,54.0,815600,4.67715758423469,4.73274213010314,4.31948311516817,4.35009489405224,10124468.7926734,0.0,1.0
1998-11-04,61.06,61.75,58.94,59.0,305400,4.91882952279315,4.97441406866159,4.74804801954517,4.75288145831634,3791089.71221489,0.0,1.0
1998-11-05,60.87,61.06,60.06,61.06,50800,4.90352363335111,4.91882952279315,4.83827220994033,4.91882952279315,630606.933138562,0.0,1.0
1998-11-06,62.13,62.25,60.94,61.12,242900,5.00502584754567,5.014692725088,4.90916264525081,4.92366296156432,3015244.56809757,0.0,1.0
1998-11-09,64.44,64.44,62.13,62.13,119900,5.19111324023568,5.19111324023568,5.00502584754567,5.00502584754567,1488381.32447467,0.0,1.0
1998-11-10,64.25,65.37,63.69,64.19,118500,5.17580735079364,5.2660315411888,5.13069525559606,5.17097391202247,1471002.39324645,0.0,1.0
1998-11-11,63.69,64.38,63.56,64.31,96500,5.13069525559606,5.18627980146451,5.1202228049252,5.18064078956481,1197904.90251715,0.0,1.0
1998-11-12,63.25,63.63,62.25,63.63,84400,5.09525003794082,5.12586181682489,5.014692725088,5.12586181682489,1047701.28261604,0.0,1.0
1998-11-13,62.25,63.75,62.13,63.38,112400,5.014692725088,5.13552869436723,5.00502584754567,5.10572248861169,1395279.9071806,0.0,1.0
1998-11-16,62.88,63.38,62.5,62.5,89200,5.06544383218528,5.10572248861169,5.03483205330121,5.03483205330121,1107286.18968425,0.0,1.0
1998-11-17,62.62,63.94,62.62,62.94,156000,5.04449893084355,5.15083458380927,5.04449893084355,5.07027727095645,1936509.47971684,0.0,1.0
1998-11-18,62.62,62.81,62.44,62.62,24200,5.04449893084355,5.05980482028558,5.02999861453004,5.04449893084355,300407.239802228,0.0,1.0
1998-11-19,63.81,64.75,62.69,62.69,199400,5.1403621331384,5.21608600722005,5.05013794274324,5.05013794274324,2475256.34779191,0.0,1.0
1998-11-20,63.63,64.38,63.5,63.75,59800,5.12586181682489,5.18627980146451,5.11538936615403,5.13552869436723,742328.633891457,0.0,1.0
1998-11-23,63.87,63.87,63.0,63.38,61000,5.14519557190957,5.14519557190957,5.07511070972762,5.10572248861169,757224.860658509,0.0,1.0
1998-11-24,64.0,64.0,63.56,63.63,256900,5.15566802258044,5.15566802258044,5.1202228049252,5.12586181682489,3189033.88037985,0.0,1.0
1998-11-25,65.06,65.25,64.0,64.0,66300,5.24105877420443,5.25636466364646,5.15566802258044,5.15566802258044,823016.528879657,0.0,1.0
1998-11-27,65.13,65.5,64.75,65.13,23500,5.24669778610412,5.27650399185967,5.21608600722005,5.24669778610412,291717.774188114,0.0,1.0
1998-11-30,64.0,65.25,64.0,65.0,138000,5.15566802258044,5.25636466364646,5.15566802258044,5.23622533543326,1713066.07821105,0.0,1.0
1998-12-01,63.94,64.25,63.5,64.06,87900,5.15083458380927,5.17580735079364,5.11538936615403,5.16050146135161,1091148.6106866,0.0,1.0
1998-12-02,63.94,64.0,63.5,64.0,64800,5.15083458380927,5.15566802258044,5.11538936615403,5.15566802258044,804396.245420842,0.0,1.0
1998-12-03,63.75,64.19,63.38,64.19,56300,5.13552869436723,5.17097391202247,5.10572248861169,5.17097391202247,698881.305820886,0.0,1.0
1998-12-04,64.19,64.19,63.63,63.75,42400,5.17097391202247,5.17097391202247,5.12586181682489,5.13552869436723,526333.345769193,0.0,1.0
1998-12-07,63.25,64.19,63.12,64.19,69100,5.09525003794082,5.17097391202247,5.08477758726996,5.17097391202247,857774.391336114,0.0,1.0
1998-12-08,63.44,63.69,63.25,63.38,34200,5.11055592738286,5.13069525559606,5.09525003794082,5.10572248861169,424542.462861,0.0,1.0
1998-12-09,63.38,63.87,63.12,63.56,34000,5.10572248861169,5.14519557190957,5.08477758726996,5.1202228049252,422059.758399824,0.0,1.0
1998-12-10,62.81,63.25,62.75,63.25,52100,5.05980482028558,5.09525003794082,5.05497138151441,5.09525003794082,646744.512136202,0.0,1.0
1998-12-11,63.25,63.56,62.81,62.81,27300,5.09525003794082,5.1202228049252,5.05980482028558,5.05980482028558,338889.158950447,0.0,1.0
1998-12-14,61.19,63.25,61.19,63.25,35900,4.92930197346401,5.09525003794082,4.92930197346401,5.09525003794082,445645.450780992,0.0,1.0
1998-12-15,60.87,61.44,60.63,61.31,88300,4.90352363335111,4.94944130167722,4.88418987826644,4.93896885100635,1096114.01960896,0.0,1.0
1998-12-16,60.56,60.87,59.88,60.81,42500,4.87855086636674,4.90352363335111,4.82377189362682,4.89869019457994,527574.69799978,0.0,1.0
1998-12-17,60.5,60.81,60.38,60.56,102400,4.87371742759557,4.89869019457994,4.86405055005323,4.87855086636674,1271144.68412182,0.0,1.0
1998-12-18,60.69,60.75,60.5,60.75,36600,4.8890233170376,4.89385675580878,4.87371742759557,4.89385675580878,454334.916395106,0.0,1.0
1998-12-21,59.75,60.81,59.62,60.69,26900,4.81329944295596,4.89869019457994,4.80282699228509,4.8890233170376,333923.750028096,0.0,1.0
1998-12-22,60.19,60.38,59.5,59.5,73800,4.8487446606112,4.86405055005323,4.79316011474275,4.79316011474275,916117.946173736,0.0,1.0
1998-12-23,60.12,60.38,59.62,60.25,153600,4.8431056487115,4.86405055005323,4.80282699228509,4.85357809938237,1906717.02618274,0.0,1.0
1998-12-24,59.94,60.06,59.88,60.0,9200,4.82860533239799,4.83827220994033,4.82377189362682,4.83343877116916,114204.40521407,0.0,1.0
1998-12-28,60.0,60.0,59.88,59.94,20000,4.83343877116916,4.83343877116916,4.82377189362682,4.82860533239799,248270.446117544,0.0,1.0
1998-12-29,60.0,60.0,59.88,59.88,64300,4.83343877116916,4.83343877116916,4.82377189362682,4.82377189362682,798189.484267903,0.0,1.0
1998-12-30,61.19,61.62,59.94,59.94,39000,4.92930197346401,4.96394161799073,4.82860533239799,4.82860533239799,484127.369929211,0.0,1.0
1998-12-31,65.0,65.25,61.69,61.69,84100,5.23622533543326,5.25636466364646,4.96958062989042,4.96958062989042,1043977.22592427,0.0,1.0
1999-01-04,71.62,71.94,64.75,64.75,233900,5.76951474651892,5.79529308663182,5.21608600722005,5.21608600722005,2903522.86734468,0.0,1.0
1999-01-05,70.56,71.44,70.56,71.37,65300,5.68412399489493,5.75501443020541,5.68412399489493,5.74937541830572,810603.006573781,0.0,1.0
1999-01-06,70.94,71.31,70.38,70.56,34400,5.714735773779,5.74454197953455,5.66962367858142,5.68412399489493,427025.167322176,0.0,1.0
1999-01-07,74.0,74.5,70.31,70.69,116800,5.96124115110863,6.00151980753504,5.66398466668173,5.6945964455658,1449899.40532646,0.0,1.0
1999-01-08,71.5,76.5,71.13,74.25,127400,5.75984786897658,6.16263443324068,5.73004166322104,5.98138047932184,1581482.74176875,0.0,1.0
1999-01-11,73.38,74.37,72.25,73.06,75900,5.91129561713988,5.99104735686417,5.8202658536162,5.88551727702698,942186.343016079,0.0,1.0
1999-01-12,78.81,79.75,73.19,73.38,234600,6.34872182593069,6.42444570001234,5.89598972769785,5.91129561713988,2912212.33295879,0.0,1.0
1999-01-13,79.19,79.38,75.75,77.88,269800,6.37933360481476,6.3946394942568,6.10221644860107,6.27380352497757,3349168.31812567,0.0,1.0
1999-01-14,78.75,80.25,78.75,79.06,72400,6.34388838715952,6.46472435643875,6.34388838715952,6.3688611541439,898739.014945509,0.0,1.0
1999-01-15,79.5,82.62,78.75,78.75,245900,6.40430637179914,6.65564518789993,6.34388838715952,6.34388838715952,3052485.1350152,0.0,1.0
1999-01-19,79.88,80.62,79.25,79.25,59400,6.43491815068321,6.4945305621943,6.38416704358593,6.38416704358593,737363.224969105,0.0,1.0
1999-01-20,80.88,82.75,79.56,79.62,65800,6.51547546353603,6.6661176385708,6.40913981057031,6.41397324934148,816809.767726719,0.0,1.0
1999-01-21,81.06,81.06,78.0,80.88,149000,6.52997577984954,6.52997577984954,6.28347040251991,6.51547546353603,1849614.8235757,0.0,1.0
1999-01-22,80.69,81.0,79.25,80.5,74600,6.50016957409399,6.52514234107837,6.38416704358593,6.48486368465196,926048.764018439,0.0,1.0
1999-01-25,80.0,80.94,79.5,80.44,79800,6.44458502822555,6.5203089023072,6.40430637179914,6.48003024588079,990599.080008999,0.0,1.0
1999-01-26,77.62,80.0,77.31,80.0,145400,6.25285862363584,6.44458502822555,6.22788585665146,6.44458502822555,1804926.14327454,0.0,1.0
1999-01-27,75.0,79.56,74.37,78.25,215800,6.04179846396145,6.40913981057031,5.99104735686417,6.30360973073311,2678838.1136083,0.0,1.0
1999-01-28,75.5,76.25,74.94,75.12,205200,6.08207712038786,6.14249510502747,6.03696502519028,6.05146534150379,2547254.777166,0.0,1.0
1999-01-29,77.5,77.88,75.75,75.75,118900,6.2431917460935,6.27380352497757,6.10221644860107,6.10221644860107,1475967.8021688,0.0,1.0
1999-02-01,78.0,78.56,77.13,77.75,92900,6.28347040251991,6.32858249771749,6.21338554033796,6.2633310743067,1153216.22221599,0.0,1.0
1999-02-02,77.75,78.25,76.5,78.25,68900,6.2633310743067,6.30360973073311,6.16263443324068,6.30360973073311,855291.686874939,0.0,1.0
1999-02-03,77.19,77.62,76.69,77.56,199900,6.21821897910912,6.25285862363584,6.17794032268271,6.24802518486467,2481463.10894485,0.0,1.0
1999-02-04,77.37,78.5,77.19,77.19,105400,6.23271929542263,6.32374905894632,6.21821897910912,6.21821897910912,1308385.25103946,0.0,1.0
1999-02-05,76.5,76.75,76.5,76.5,2357800,6.16263443324068,6.18277376145388,6.16263443324068,6.16263443324068,29268602.8927972,0.0,1.0
1999-02-08,74.13,76.75,72.87,76.75,364100,5.9717136017795,6.18277376145388,5.87021138758495,6.18277376145388,4519763.47156988,0.0,1.0
1999-02-09,72.0,75.25,72.0,75.0,272400,5.80012652540299,6.06193779217466,5.80012652540299,6.04179846396145,3381443.47612095,0.0,1.0
1999-02-10,73.62,74.37,72.0,72.0,215900,5.93062937222456,5.99104735686417,5.80012652540299,5.80012652540299,2680079.46583888,0.0,1.0
1999-02-11,75.56,75.94,73.88,73.88,133100,6.08691055915903,6.1175223380431,5.95157427356629,5.95157427356629,1652239.81891225,0.0,1.0
1999-02-12,75.12,76.88,74.5,75.31,96100,6.05146534150379,6.19324621212475,6.00151980753504,6.06677123094582,1192939.4935948,0.0,1.0
1999-02-16,74.88,76.0,74.31,75.06,52500,6.03213158641911,6.12235577681427,5.98621391809301,6.04663190273262,651709.921058553,0.0,1.0
1999-02-17,73.62,74.94,73.5,74.94,47700,5.93062937222456,6.03696502519028,5.92096249468222,6.03696502519028,592125.013990342,0.0,1.0
1999-02-18,72.94,74.5,71.81,73.69,83900,5.87585039948464,6.00151980753504,5.78482063596096,5.93626838412426,1041494.5214631,0.0,1.0
1999-02-19,72.12,73.81,72.0,72.87,46200,5.80979340294533,5.9459352616666,5.80012652540299,5.87021138758495,573504.730531526,0.0,1.0
1999-02-22,73.12,73.38,71.31,72.0,127600,5.89035071579815,5.91129561713988,5.74454197953455,5.80012652540299,1583965.44622993,0.0,1.0
1999-02-23,74.13,75.12,73.19,73.19,90200,5.9717136017795,6.05146534150379,5.89598972769785,5.89598972769785,1119699.71199012,0.0,1.0
1999-02-24,73.62,75.75,73.38,74.13,75700,5.93062937222456,6.10221644860107,5.91129561713988,5.9717136017795,939703.638554903,0.0,1.0
1999-02-25,72.94,74.5,71.62,74.5,56300,5.87585039948464,6.00151980753504,5.76951474651892,6.00151980753504,698881.305820886,0.0,1.0
1999-02-26,74.62,74.62,72.75,72.87,35400,6.01118668507738,6.01118668507738,5.86054451004261,5.87021138758495,439438.689628052,0.0,1.0
1999-03-01,74.75,75.5,74.5,74.62,37200,6.02165913574825,6.08207712038786,6.00151980753504,6.01118668507738,461783.029778631,0.0,1.0
1999-03-02,74.62,75.38,74.62,74.81,109600,6.01118668507738,6.07241024284552,6.01118668507738,6.02649257451941,1360522.04472414,0.0,1.0
1999-03-03,75.19,75.87,74.75,75.12,84400,6.05710435340349,6.1118833261434,6.02165913574825,6.05146534150379,1047701.28261603,0.0,1.0
1999-03-04,75.25,75.44,75.0,75.44,74100,6.06193779217466,6.07724368161669,6.04179846396145,6.07724368161669,919842.002865499,0.0,1.0
1999-03-05,76.31,76.62,75.81,76.0,134200,6.14732854379864,6.17230131078302,6.10704988737223,6.12235577681427,1665894.69344872,0.0,1.0
1999-03-08,76.06,76.31,75.12,76.06,156600,6.12718921558544,6.14732854379864,6.05146534150379,6.12718921558544,1943957.59310037,0.0,1.0
1999-03-09,76.0,76.0,75.44,76.0,51700,6.12235577681427,6.12235577681427,6.07724368161669,6.12235577681427,641779.103213851,0.0,1.0
1999-03-10,76.0,76.62,75.63,76.38,72600,6.12235577681427,6.17230131078302,6.09254957105873,6.15296755569834,901221.719406684,0.0,1.0
1999-03-11,74.56,76.88,74.25,76.88,92000,6.00635324630621,6.19324621212475,5.98138047932184,6.19324621212475,1142044.0521407,0.0,1.0
1999-03-12,74.13,75.31,74.13,74.69,43400,5.9717136017795,6.06677123094582,5.9717136017795,6.01682569697708,538746.86807507,0.0,1.0
1999-03-15,71.94,73.88,71.0,73.62,262500,5.79529308663182,5.95157427356629,5.71956921255017,5.93062937222456,3258549.60529276,0.0,1.0
1999-03-16,72.38,73.62,72.12,72.19,60800,5.83073830428706,5.93062937222456,5.80979340294533,5.81543241484503,754742.156197333,0.0,1.0
1999-03-17,72.63,72.94,72.06,72.87,55100,5.85087763250027,5.87585039948464,5.80495996417416,5.87021138758495,683985.079053833,0.0,1.0
1999-03-18,72.75,73.0,72.0,72.38,148600,5.86054451004261,5.88068383825581,5.80012652540299,5.83073830428706,1844649.41465335,0.0,1.0
1999-03-19,72.38,72.5,71.94,72.5,51300,5.83073830428706,5.8404051818294,5.79529308663182,5.8404051818294,636813.6942915,0.0,1.0
1999-03-22,71.13,72.5,71.13,72.5,40700,5.73004166322104,5.8404051818294,5.73004166322104,5.8404051818294,505230.357849202,0.0,1.0
1999-03-23,68.56,71.13,68.0,71.13,95200,5.52300936918929,5.73004166322104,5.47789727399172,5.73004166322104,1181767.32351951,0.0,1.0
1999-03-24,68.62,68.62,66.88,68.25,125000,5.52784280796046,5.52784280796046,5.38767308359656,5.49803660220492,1551690.28823465,0.0,1.0
1999-03-25,35.06,35.87,34.44,34.44,102050,5.64867877723969,5.77918162406126,5.5487877093022,5.5487877093022,633399.975657384,0.0,2.0
1999-03-26,34.5,35.44,34.19,34.88,254100,5.55845458684453,5.70990233500783,5.50850905287579,5.61967814461268,1577138.0089617,0.0,1.0
1999-03-29,34.5,35.12,34.37,34.37,159800,5.55845458684453,5.65834565478203,5.5375096855028,5.5375096855028,991840.432239588,0.0,1.0
1999-03-30,33.75,34.44,33.75,34.25,118100,5.43761861756531,5.5487877093022,5.43761861756531,5.51817593041812,733018.492162047,0.0,1.0
1999-03-31,34.19,34.25,33.75,33.94,228400,5.50850905287579,5.51817593041812,5.43761861756531,5.46823039644938,1417624.24733117,0.0,1.0
1999-04-01,33.75,34.0,32.62,34.0,145700,5.43761861756531,5.47789727399172,5.25555909051793,5.47789727399172,904325.099983152,0.0,1.0
1999-04-05,32.25,33.44,32.19,33.25,209100,5.19594667900685,5.38767308359656,5.18627980146451,5.35706130471249,1297833.75707946,0.0,1.0
1999-04-06,29.94,32.25,29.5,32.25,434000,4.82377189362682,5.19594667900685,4.75288145831634,5.19594667900685,2693734.34037535,0.0,1.0
1999-04-07,28.94,30.0,28.12,30.0,936700,4.66265726792118,4.83343877116916,4.53054327484256,4.83343877116916,5813873.17195759,0.0,1.0
1999-04-08,26.25,29.25,24.0,29.25,1702200,4.22925892477302,4.71260280188993,3.86675101693533,4.71260280188993,10565148.8345321,0.0,1.0
1999-04-09,28.37,29.0,27.88,29.0,1145800,4.57082193126897,4.67232414546352,4.49187576467321,4.67232414546352,7111706.92903704,0.0,1.0
1999-04-12,28.56,28.81,28.0,28.0,596900,4.60143371015304,4.64171236657945,4.51120951975788,4.51120951975788,3704815.73218905,0.0,1.0
1999-04-13,29.44,30.0,29.0,29.0,445200,4.743214580774,4.83343877116916,4.67232414546352,4.67232414546352,2763250.06528826,0.0,1.0
1999-04-14,30.5,30.62,29.25,30.0,438400,4.91399608402198,4.93332983910666,4.71260280188993,4.83343877116916,2721044.08944828,0.0,1.0
1999-04-15,32.25,32.25,30.25,30.38,202700,5.19594667900685,5.19594667900685,4.87371742759557,4.8946623289373,1258110.48570065,0.0,1.0
1999-04-16,31.25,33.06,31.12,33.0,242900,5.03483205330121,5.32644952582841,5.01388715195948,5.31678264828608,1507622.28404878,0.0,1.0
1999-04-19,31.06,32.56,30.88,31.25,571700,5.00422027441714,5.2458922129756,4.97521964179012,5.03483205330121,3548405.35113499,0.0,1.0
1999-04-20,31.44,31.63,30.81,30.81,244700,5.06544383218528,5.09605561106935,4.96394161799073,4.96394161799073,1518794.45412407,0.0,1.0
1999-04-21,30.56,31.44,29.5,31.44,329900,4.92366296156432,5.06544383218528,4.75288145831634,5.06544383218528,2047610.50435444,0.0,1.0
1999-04-22,31.0,31.0,30.5,31.0,241400,4.9945533968748,4.9945533968748,4.91399608402198,4.9945533968748,1498312.14231938,0.0,1.0
1999-04-23,31.25,31.37,30.75,31.0,82300,5.03483205330121,5.05416580838589,4.95427474044839,4.9945533968748,510816.442886846,0.0,1.0
1999-04-26,30.25,31.25,30.0,31.0,133900,4.87371742759557,5.03483205330121,4.83343877116916,4.9945533968748,831085.318378478,0.0,1.0
1999-04-27,31.0,31.19,30.0,30.0,318400,4.9945533968748,5.02516517575887,4.83343877116916,4.83343877116916,1976232.75109565,0.0,1.0
1999-04-28,29.69,31.0,28.5,31.0,328300,4.78349323720041,4.9945533968748,4.5917668326107,4.9945533968748,2037679.68650974,0.0,1.0
1999-04-29,28.69,30.56,28.69,29.94,290600,4.62237861149477,4.92366296156432,4.62237861149477,4.82377189362682,1803684.79104396,0.0,1.0
1999-04-30,27.69,29.0,26.62,28.94,488700,4.46126398578914,4.67232414546352,4.2888713362841,4.66265726792118,3033244.17544109,0.0,1.0
1999-05-03,30.38,30.38,27.88,27.88,337700,4.8946623289373,4.8946623289373,4.49187576467321,4.49187576467321,2096023.24134736,0.0,1.0
1999-05-04,30.5,31.06,30.06,30.62,260200,4.91399608402198,5.00422027441714,4.8431056487115,4.93332983910666,1614999.25199462,0.0,1.0
1999-05-05,30.19,30.5,30.06,30.5,61100,4.86405055005323,4.91399608402198,4.8431056487115,4.91399608402198,379233.106444548,0.0,1.0
1999-05-06,30.25,30.5,30.19,30.25,374300,4.87371742759557,4.91399608402198,4.86405055005323,4.87371742759557,2323190.69954492,0.0,1.0
1999-05-07,31.5,31.5,29.91,30.31,359600,5.07511070972762,5.07511070972762,4.81893845485565,4.88338430513791,2231951.31059672,0.0,1.0
1999-05-10,30.31,31.5,30.0,31.5,142900,4.88338430513791,5.07511070972762,4.83343877116916,5.07511070972762,886946.168754925,0.0,1.0
1999-05-11,30.13,30.56,30.0,30.25,148400,4.85438367251089,4.92366296156432,4.83343877116916,4.87371742759557,921083.355096088,0.0,1.0
1999-05-12,30.0,30.38,30.0,30.25,274300,4.83343877116916,4.8946623289373,4.83343877116916,4.87371742759557,1702514.58425106,0.0,1.0
1999-05-13,30.94,30.94,30.19,30.19,210200,4.98488651933246,4.98488651933246,4.86405055005323,4.86405055005323,1304661.19434769,0.0,1.0
1999-05-14,30.38,31.12,30.0,31.12,310400,4.8946623289373,5.01388715195948,4.83343877116916,5.01388715195948,1926578.66187214,0.0,1.0
1999-05-17,30.0,30.5,29.5,30.38,555500,4.83343877116916,4.91399608402198,4.75288145831634,4.8946623289373,3447855.82045739,0.0,1.0
1999-05-18,30.19,30.25,29.94,30.0,154700,4.86405055005323,4.87371742759557,4.82377189362682,4.83343877116916,960185.950359601,0.0,1.0
1999-05-19,30.94,31.37,30.75,30.75,265300,4.98488651933246,5.05416580838589,4.95427474044839,4.95427474044839,1646653.73387461,0.0,1.0
1999-05-20,30.13,31.81,29.94,30.88,213400,4.85438367251089,5.12505624369637,4.82377189362682,4.97521964179012,1324522.8300371,0.0,1.0
1999-05-21,30.44,31.25,30.19,31.0,219400,4.90432920647964,5.03483205330121,4.86405055005323,4.9945533968748,1361763.39695473,0.0,1.0
1999-05-24,29.87,30.75,29.62,30.5,178500,4.81249386982743,4.95427474044839,4.77221521340102,4.91399608402198,1107906.86579954,0.0,1.0
1999-05-25,31.0,31.0,29.87,29.87,251900,4.9945533968748,4.9945533968748,4.81249386982743,4.81249386982743,1563483.13442523,0.0,1.0
1999-05-26,30.0,30.94,29.75,30.88,262500,4.83343877116916,4.98488651933246,4.79316011474275,4.97521964179012,1629274.80264638,0.0,1.0
1999-05-27,29.56,30.13,29.56,30.06,127800,4.76254833585868,4.85438367251089,4.76254833585868,4.8431056487115,793224.075345552,0.0,1.0
1999-05-28,29.56,29.87,29.31,29.62,101800,4.76254833585868,4.81249386982743,4.72226967943227,4.77221521340102,631848.285369149,0.0,1.0
1999-06-01,29.19,29.75,29.12,29.69,168700,4.70293592434759,4.79316011474275,4.6916579005482,4.78349323720041,1047080.60650074,0.0,1.0
1999-06-02,28.25,29.19,27.31,29.19,202600,4.55148817618429,4.70293592434759,4.40004042802099,4.70293592434759,1257489.80958536,0.0,1.0
1999-06-03,28.5,28.5,28.12,28.44,95800,4.5917668326107,4.5917668326107,4.53054327484256,4.58209995506836,594607.718451518,0.0,1.0
1999-06-04,28.5,28.75,28.44,28.69,226200,4.5917668326107,4.63204548903711,4.58209995506836,4.62237861149477,1403969.37279471,0.0,1.0
1999-06-07,28.25,29.0,28.19,28.69,79000,4.55148817618429,4.67232414546352,4.54182129864195,4.62237861149477,490334.131082149,0.0,1.0
1999-06-08,29.0,29.0,28.56,28.56,109600,4.67232414546352,4.67232414546352,4.60143371015304,4.60143371015304,680261.02236207,0.0,1.0
1999-06-09,28.5,28.81,28.31,28.37,44800,4.5917668326107,4.64171236657945,4.56115505372663,4.57082193126897,278062.899651649,0.0,1.0
1999-06-10,28.0,28.5,27.31,28.5,171800,4.51120951975788,4.5917668326107,4.40004042802099,4.5917668326107,1066321.56607485,0.0,1.0
1999-06-11,27.94,28.63,27.88,28.25,141600,4.50154264221554,4.61271173395243,4.49187576467321,4.55148817618429,878877.379256106,0.0,1.0
1999-06-14,26.75,28.0,26.5,28.0,127300,4.30981623762583,4.51120951975788,4.26953758119943,4.51120951975788,790120.694769084,0.0,1.0
1999-06-15,26.5,26.75,26.5,26.75,88800,4.26953758119943,4.30981623762583,4.26953758119943,4.30981623762583,551160.390380947,0.0,1.0
1999-06-16,27.0,27.56,26.69,26.69,262300,4.35009489405224,4.4403190844474,4.3001493600835,4.3001493600835,1628033.45041579,0.0,1.0
1999-06-17,25.0,27.0,25.0,27.0,584900,4.02786564264097,4.35009489405224,4.02786564264097,4.35009489405224,3630334.59835378,0.0,1.0
1999-06-18,26.0,26.12,25.0,25.0,506000,4.18898026834661,4.20831402343128,4.02786564264097,4.02786564264097,3140621.14338693,0.0,1.0
1999-06-21,26.12,26.25,25.81,26.0,460700,4.20831402343128,4.22925892477302,4.15836848946253,4.18898026834661,2859454.86315881,0.0,1.0
1999-06-22,25.94,26.12,25.88,26.12,291300,4.17931339080427,4.20831402343128,4.16964651326193,4.20831402343128,1808029.52385101,0.0,1.0
1999-06-23,26.25,26.25,25.81,25.81,229400,4.22925892477302,4.22925892477302,4.15836848946253,4.15836848946253,1423831.00848411,0.0,1.0
1999-06-24,25.5,26.5,25.37,26.31,474900,4.10842295549379,4.26953758119943,4.08747805415205,4.23892580231535,2947590.87153054,0.0,1.0
1999-06-25,25.25,25.69,25.0,25.63,218200,4.06814429906738,4.13903473437786,4.02786564264097,4.12936785683552,1354315.2835712,0.0,1.0
1999-06-28,26.0,26.25,25.31,25.5,302200,4.18898026834661,4.22925892477302,4.07781117660971,4.10842295549379,1875683.22041804,0.0,1.0
1999-06-29,25.88,26.0,25.69,25.88,237700,4.16964651326193,4.18898026834661,4.13903473437786,4.16964651326193,1475347.1260535,0.0,1.0
1999-06-30,25.5,26.0,25.5,26.0,341300,4.10842295549379,4.18898026834661,4.10842295549379,4.18898026834661,2118367.58149794,0.0,1.0
1999-07-01,26.0,26.0,25.56,25.56,223200,4.18898026834661,4.18898026834661,4.11808983303612,4.11808983303612,1385349.08933589,0.0,1.0
1999-07-02,26.0,26.12,25.88,26.0,59000,4.18898026834661,4.20831402343128,4.16964651326193,4.18898026834661,366198.908023377,0.0,1.0
1999-07-06,25.31,26.0,25.19,26.0,97400,4.07781117660971,4.18898026834661,4.05847742152504,4.18898026834661,604538.53629622,0.0,1.0
1999-07-07,25.25,25.44,25.06,25.44,75900,4.06814429906738,4.09875607795145,4.0375325201833,4.09875607795145,471093.171508039,0.0,1.0
1999-07-08,25.81,26.06,25.0,25.44,412400,4.15836848946253,4.19864714588894,4.02786564264097,4.09875607795145,2559668.29947188,0.0,1.0
1999-07-09,26.69,26.69,25.63,25.69,276900,4.3001493600835,4.3001493600835,4.12936785683552,4.13903473437786,1718652.1632487,0.0,1.0
1999-07-12,26.87,26.94,26.38,26.94,213100,4.32914999271051,4.34042801650991,4.25020382611475,4.34042801650991,1322660.80169121,0.0,1.0
1999-07-13,26.87,27.5,26.62,26.94,245800,4.32914999271051,4.43065220690506,4.2888713362841,4.34042801650991,1525621.89139231,0.0,1.0
1999-07-14,28.19,28.88,26.94,27.25,292000,4.54182129864195,4.65299039037884,4.34042801650991,4.39037355047865,1812374.25665807,0.0,1.0
1999-07-15,28.37,28.44,28.31,28.44,123500,4.57082193126897,4.58209995506836,4.56115505372663,4.58209995506836,766535.002387916,0.0,1.0
1999-07-16,28.63,29.0,28.31,28.31,142500,4.61271173395243,4.67232414546352,4.56115505372663,4.56115505372663,884463.464293751,0.0,1.0
1999-07-19,28.5,28.63,28.44,28.5,262600,4.5917668326107,4.61271173395243,4.58209995506836,4.5917668326107,1629895.47876168,0.0,1.0
1999-07-20,28.31,28.56,28.31,28.5,138300,4.56115505372663,4.60143371015304,4.56115505372663,4.5917668326107,858395.067451408,0.0,1.0
1999-07-21,28.5,28.5,28.25,28.44,144500,4.5917668326107,4.5917668326107,4.55148817618429,4.58209995506836,896876.986599627,0.0,1.0
1999-07-22,28.37,29.25,28.31,28.75,158200,4.57082193126897,4.71260280188993,4.56115505372663,4.63204548903711,981909.614394885,0.0,1.0
1999-07-23,27.62,28.37,27.62,28.31,56200,4.44998596198974,4.57082193126897,4.44998596198974,4.56115505372663,348819.976795149,0.0,1.0
1999-07-26,25.37,27.94,25.31,27.75,376700,4.08747805415205,4.50154264221554,4.07781117660971,4.47093086333147,2338086.92631197,0.0,1.0
1999-07-27,25.12,26.0,25.06,25.5,612300,4.04719939772564,4.18898026834661,4.0375325201833,4.10842295549379,3800399.8539443,0.0,1.0
1999-07-28,23.75,25.12,23.62,25.12,295200,3.82647236050892,4.04719939772564,3.80552745916719,4.04719939772564,1832235.89234747,0.0,1.0
1999-07-29,25.5,25.75,24.88,25.0,637700,4.10842295549379,4.1487016119202,4.00853188755629,4.02786564264097,3958051.58722894,0.0,1.0
1999-07-30,28.0,28.19,25.5,25.5,432500,4.51120951975788,4.54182129864195,4.10842295549379,4.10842295549379,2684424.19864594,0.0,1.0
1999-08-02,28.81,29.5,28.63,28.63,708600,4.64171236657945,4.75288145831634,4.61271173395243,4.61271173395243,4398110.95297229,0.0,1.0
1999-08-03,27.94,28.75,27.5,28.75,394100,4.50154264221554,4.63204548903711,4.43065220690506,4.63204548903711,2446084.5703731,0.0,1.0
1999-08-04,26.62,27.94,26.62,27.94,197300,4.2888713362841,4.50154264221554,4.2888713362841,4.50154264221554,1224593.97547479,0.0,1.0
1999-08-05,25.94,26.69,25.75,26.69,302400,4.17931339080427,4.3001493600835,4.1487016119202,4.3001493600835,1876924.57264863,0.0,1.0
1999-08-06,25.25,25.94,25.25,25.94,86400,4.06814429906738,4.17931339080427,4.06814429906738,4.17931339080427,536264.163613894,0.0,1.0
1999-08-09,25.5,25.63,25.31,25.31,210000,4.10842295549379,4.12936785683552,4.07781117660971,4.07781117660971,1303419.8421171,0.0,1.0
1999-08-10,25.5,25.63,25.44,25.5,130200,4.10842295549379,4.12936785683552,4.09875607795145,4.10842295549379,808120.302112604,0.0,1.0
1999-08-11,25.63,25.63,25.37,25.5,40400,4.12936785683552,4.12936785683552,4.08747805415205,4.10842295549379,250753.150578719,0.0,1.0
1999-08-12,25.75,26.0,25.56,25.63,198300,4.1487016119202,4.18898026834661,4.11808983303612,4.12936785683552,1230800.73662772,0.0,1.0
1999-08-13,25.75,26.75,25.63,25.63,185600,4.1487016119202,4.30981623762583,4.12936785683552,4.12936785683552,1151974.8699854,0.0,1.0
1999-08-16,26.06,26.38,25.63,25.75,143800,4.19864714588894,4.25020382611475,4.12936785683552,4.1487016119202,892532.253792571,0.0,1.0
1999-08-17,26.56,26.69,25.88,26.06,121300,4.27920445874176,4.3001493600835,4.16964651326193,4.19864714588894,752880.127851452,0.0,1.0
1999-08-18,27.88,28.12,26.38,26.44,235300,4.49187576467321,4.53054327484256,4.25020382611475,4.25987070365709,1460450.89928645,0.0,1.0
1999-08-19,28.19,28.5,27.0,27.5,347600,4.54182129864195,4.5917668326107,4.35009489405224,4.43065220690506,2157470.17676146,0.0,1.0
1999-08-20,26.94,28.12,26.75,28.12,458000,4.34042801650991,4.53054327484256,4.30981623762583,4.53054327484256,2842696.60804587,0.0,1.0
1999-08-23,27.0,27.31,26.94,27.13,201500,4.35009489405224,4.40004042802099,4.34042801650991,4.37103979539398,1250662.37231713,0.0,1.0
1999-08-24,26.87,27.13,26.62,27.13,134500,4.32914999271051,4.37103979539398,4.2888713362841,4.37103979539398,834809.375070241,0.0,1.0
1999-08-25,26.69,27.06,26.5,27.06,137300,4.3001493600835,4.35976177159458,4.26953758119943,4.35976177159458,852188.306298468,0.0,1.0
1999-08-26,26.56,26.75,26.12,26.75,151700,4.27920445874176,4.30981623762583,4.20831402343128,4.30981623762583,941565.666900785,0.0,1.0
1999-08-27,26.5,26.62,26.19,26.44,72100,4.26953758119943,4.2888713362841,4.21959204723068,4.25987070365709,447507.479126872,0.0,1.0
1999-08-30,26.44,26.75,26.38,26.62,127100,4.25987070365709,4.30981623762583,4.25020382611475,4.2888713362841,788879.342538495,0.0,1.0
1999-08-31,25.81,26.44,25.81,26.44,119700,4.15836848946253,4.25987070365709,4.15836848946253,4.25987070365709,742949.31000675,0.0,1.0
1999-09-01,26.62,26.75,25.94,26.0,186000,4.2888713362841,4.30981623762583,4.17931339080427,4.18898026834661,1154457.57444658,0.0,1.0
1999-09-02,26.19,26.62,26.06,26.62,187900,4.21959204723068,4.2888713362841,4.19864714588894,4.2888713362841,1166250.42063716,0.0,1.0
1999-09-03,26.44,26.44,26.0,26.19,179500,4.25987070365709,4.25987070365709,4.18898026834661,4.21959204723068,1114113.62695248,0.0,1.0
1999-09-07,26.19,26.44,26.06,26.44,111900,4.21959204723068,4.25987070365709,4.19864714588894,4.25987070365709,694536.573013828,0.0,1.0
1999-09-08,26.12,26.19,26.0,26.12,210400,4.20831402343128,4.21959204723068,4.18898026834661,4.20831402343128,1305902.54657828,0.0,1.0
1999-09-09,25.75,26.06,25.44,26.06,72500,4.1487016119202,4.19864714588894,4.09875607795145,4.19864714588894,449990.183588048,0.0,1.0
1999-09-10,25.31,25.88,25.06,25.75,161700,4.07781117660971,4.16964651326193,4.0375325201833,4.1487016119202,1003633.27843017,0.0,1.0
1999-09-13,24.75,25.44,24.75,25.19,61800,3.98758698621456,4.09875607795145,3.98758698621456,4.05847742152504,383577.839251605,0.0,1.0
1999-09-14,24.38,24.5,24.25,24.5,280200,3.92797457470347,3.94730832978815,3.90702967336174,3.94730832978815,1739134.47505339,0.0,1.0
1999-09-15,24.19,24.38,24.06,24.38,237300,3.8973627958194,3.92797457470347,3.87641789447767,3.92797457470347,1472864.42159233,0.0,1.0
1999-09-16,24.44,24.44,23.81,24.19,264400,3.93764145224581,3.93764145224581,3.83613923805126,3.8973627958194,1641067.64883696,0.0,1.0
1999-09-17,24.56,25.0,24.13,24.19,199700,3.95697520733049,4.02786564264097,3.88769591827706,3.8973627958194,1239490.20224184,0.0,1.0
1999-09-20,23.06,24.56,23.0,24.5,260600,3.71530326877203,3.95697520733049,3.70563639122969,3.94730832978815,1617481.9564558,0.0,1.0
1999-09-21,23.25,23.25,22.94,23.25,264000,3.7459150476561,3.7459150476561,3.69596951368735,3.7459150476561,1638584.94437579,0.0,1.0
1999-09-22,23.31,23.75,23.25,23.75,221100,3.75558192519844,3.82647236050892,3.7459150476561,3.82647236050892,1372314.89091472,0.0,1.0
1999-09-23,24.13,24.56,23.81,24.0,245200,3.88769591827706,3.95697520733049,3.83613923805126,3.86675101693533,1521897.83470054,0.0,1.0
1999-09-24,24.62,25.5,24.06,24.06,225200,3.96664208487282,4.10842295549379,3.87641789447767,3.87641789447767,1397762.61164177,0.0,1.0
1999-09-27,24.62,25.12,24.62,24.62,143600,3.96664208487282,4.04719939772564,3.96664208487282,3.96664208487282,891290.901561983,0.0,1.0
1999-09-28,24.0,24.62,23.5,24.62,422600,3.86675101693533,3.96664208487282,3.78619370408251,3.96664208487282,2622977.26323185,0.0,1.0
1999-09-29,24.5,24.75,23.87,23.94,103200,3.94730832978815,3.98758698621456,3.8458061155936,3.85708413939299,640537.750983262,0.0,1.0
1999-09-30,23.69,24.88,23.62,24.5,286800,3.81680548296658,4.00853188755629,3.80552745916719,3.94730832978815,1780099.09866279,0.0,1.0
1999-10-01,23.62,24.0,23.38,23.75,202500,3.80552745916719,3.86675101693533,3.76685994899783,3.82647236050892,1256869.13347006,0.0,1.0
1999-10-04,22.25,23.69,22.19,23.69,161200,3.58480042195046,3.81680548296658,3.57513354440812,3.81680548296658,1000529.8978537,0.0,1.0
1999-10-05,22.0,22.5,21.5,22.19,138300,3.54452176552405,3.62507907837687,3.46396445267123,3.57513354440812,858395.067451408,0.0,1.0
1999-10-06,21.75,22.25,21.31,22.25,156200,3.50424310909764,3.58480042195046,3.43335267378716,3.58480042195046,969496.092089009,0.0,1.0
1999-10-07,19.0,21.38,18.88,21.38,294800,3.06117788840713,3.44463069758655,3.04184413332246,3.44463069758655,1829753.1878863,0.0,1.0
1999-10-08,20.94,21.25,19.75,19.75,256800,3.37374026227607,3.42368579624482,3.18201385768636,3.18201385768636,1593896.26407463,0.0,1.0
1999-10-11,19.88,21.19,19.81,21.19,272900,3.2029587590281,3.41401891870248,3.1916807352287,3.41401891870248,1693825.11863694,0.0,1.0
1999-10-12,18.88,19.88,18.5,19.88,650600,3.04184413332246,3.2029587590281,2.98062057555432,3.2029587590281,4038118.80610185,0.0,1.0
1999-10-13,18.0,19.06,18.0,18.81,348700,2.9000632627015,3.07084476594947,2.9000632627015,3.03056610952306,2164297.61402969,0.0,1.0
1999-10-14,17.81,19.0,17.62,18.5,325000,2.86945148381742,3.06117788840713,2.83883970493335,2.98062057555432,2017197.37470505,0.0,1.0
1999-10-15,17.69,17.94,17.56,17.81,103800,2.85011772873275,2.89039638515916,2.82917282739102,2.86945148381742,644261.807675026,0.0,1.0
1999-10-18,17.62,17.62,17.0,17.44,300300,2.83883970493335,2.83883970493335,2.73894863699586,2.80983907230634,1863890.37422746,0.0,1.0
1999-10-19,17.0,17.81,15.88,17.81,412000,2.73894863699586,2.86945148381742,2.55850025620554,2.86945148381742,2557185.5950107,0.0,1.0
1999-10-20,16.31,17.25,15.62,17.25,821300,2.62777954525897,2.77922729342227,2.51661045352208,2.77922729342227,5097612.93490846,0.0,1.0
1999-10-21,16.63,16.88,16.0,16.31,488300,2.67933622548477,2.71961488191118,2.57783401129022,2.62777954525897,3030761.47097992,0.0,1.0
1999-10-22,12.19,13.25,11.0,11.0,3320700,1.96398728735174,2.13476879059971,1.77226088276203,1.77226088276203,20610791.7605631,0.0,1.0
1999-10-25,12.56,12.88,12.13,12.31,2002800,2.02359969886282,2.07515637908863,1.9543204098094,1.98332104243641,12430901.2371054,0.0,1.0
1999-10-26,12.56,12.56,11.81,12.5,1252000,2.02359969886282,2.02359969886282,1.90276372958359,2.01393282132048,7770864.96347913,0.0,1.0
1999-10-27,13.56,13.88,12.25,12.56,532500,2.18471432456846,2.23627100479426,1.97365416489407,2.02359969886282,3305100.3139398,0.0,1.0
1999-10-28,14.56,14.56,13.37,14.25,1578100,2.3458289502741,2.3458289502741,2.15410254568439,2.29588341630535,9794889.77545239,0.0,1.0
1999-10-29,15.0,15.44,14.0,15.38,1024800,2.41671938558458,2.48760982089506,2.25560475987894,2.47794294335272,6360688.82953147,0.0,1.0
1999-11-01,13.69,15.13,13.44,15.13,499000,2.20565922591019,2.43766428692631,2.16538056948378,2.43766428692631,3097173.81531636,0.0,1.0
1999-11-02,13.56,14.25,13.56,13.56,333900,2.18471432456846,2.29588341630535,2.18471432456846,2.18471432456846,2072437.5489662,0.0,1.0
1999-11-03,13.12,14.0,11.75,13.88,1129400,2.11382388925798,2.25560475987894,1.89309685204125,2.23627100479426,7009916.04612885,0.0,1.0
1999-11-04,13.0,13.25,12.81,13.25,1844000,2.0944901341733,2.13476879059971,2.06387835528923,2.13476879059971,11445267.5660188,0.0,1.0
1999-11-05,12.62,13.19,12.5,13.0,503100,2.03326657640516,2.12510191305737,2.01393282132048,2.0944901341733,3122621.53604341,0.0,1.0
1999-11-08,12.69,13.0,12.25,12.25,357900,2.04454460020455,2.0944901341733,1.97365416489407,1.97365416489407,2221399.81663673,0.0,1.0
1999-11-09,13.0,13.25,12.13,13.06,983100,2.0944901341733,2.13476879059971,1.9543204098094,2.10415701171564,6101866.88945394,0.0,1.0
1999-11-10,13.5,13.69,12.88,13.06,940000,2.17504744702612,2.20565922591019,2.07515637908863,2.10415701171564,5834355.48376228,0.0,1.0
1999-11-11,12.94,13.56,12.75,13.56,268300,2.08482325663096,2.18471432456846,2.05421147774689,2.18471432456846,1665274.01733343,0.0,1.0
1999-11-12,13.12,13.19,12.75,12.88,255300,2.11382388925798,2.12510191305737,2.05421147774689,2.07515637908863,1584586.12234522,0.0,1.0
1999-11-15,13.25,13.63,13.06,13.12,780800,2.13476879059971,2.19599234836786,2.10415701171564,2.11382388925798,4846239.10821446,0.0,1.0
1999-11-16,12.94,13.44,12.69,13.31,1008100,2.08482325663096,2.16538056948378,2.04454460020455,2.14443566814205,6257035.91827741,0.0,1.0
1999-11-17,12.81,12.94,12.75,12.94,302300,2.06387835528923,2.08482325663096,2.05421147774689,2.08482325663096,1876303.89653334,0.0,1.0
1999-11-18,13.81,14.12,12.88,12.94,1406000,2.22499298099487,2.27493851496362,2.07515637908863,2.08482325663096,8726706.18103166,0.0,1.0
1999-11-19,13.69,13.88,13.63,13.81,691900,2.20565922591019,2.23627100479426,2.19599234836786,2.22499298099487,4294458.04171822,0.0,1.0
1999-11-22,13.25,13.69,13.25,13.5,293900,2.13476879059971,2.20565922591019,2.13476879059971,2.17504744702612,1824167.10284866,0.0,1.0
1999-11-23,12.31,13.25,12.25,13.25,544800,1.98332104243641,2.13476879059971,1.97365416489407,2.13476879059971,3381443.47612095,0.0,1.0
1999-11-24,12.31,12.44,12.13,12.25,527900,1.98332104243641,2.00426594377815,1.9543204098094,1.97365416489407,3276549.21263629,0.0,1.0
1999-11-26,12.31,12.44,12.25,12.31,171100,1.98332104243641,2.00426594377815,1.97365416489407,1.98332104243641,1061976.83326779,0.0,1.0
1999-11-29,12.25,12.38,11.94,12.31,393000,1.97365416489407,1.99459906623581,1.92370863092533,1.98332104243641,2439257.13310487,0.0,1.0
1999-11-30,12.38,12.5,12.25,12.25,257800,1.99459906623581,2.01393282132048,1.97365416489407,1.97365416489407,1600103.02522757,0.0,1.0
1999-12-01,12.44,12.56,12.38,12.5,347100,2.00426594377815,2.02359969886282,1.99459906623581,2.01393282132048,2154366.79618498,0.0,1.0
1999-12-02,12.13,12.38,12.06,12.31,227000,1.9543204098094,1.99459906623581,1.94304238601,1.98332104243641,1408934.78171706,0.0,1.0
1999-12-03,11.75,12.13,11.56,12.0,677300,1.89309685204125,1.9543204098094,1.86248507315718,1.93337550846766,4203839.32888532,0.0,1.0
1999-12-06,11.94,12.0,11.75,11.75,196600,1.92370863092533,1.93337550846766,1.89309685204125,1.89309685204125,1220249.24266773,0.0,1.0
1999-12-07,11.81,11.94,11.56,11.81,253200,1.90276372958359,1.92370863092533,1.86248507315718,1.90276372958359,1571551.92392405,0.0,1.0
1999-12-08,11.81,11.94,11.69,11.94,400800,1.90276372958359,1.92370863092533,1.88342997449892,1.92370863092533,2487669.87009779,0.0,1.0
1999-12-09,11.87,11.94,11.75,11.75,376600,1.91243060712593,1.92370863092533,1.89309685204125,1.89309685204125,2337466.25019668,0.0,1.0
1999-12-10,12.88,12.88,11.94,12.0,348100,2.07515637908863,2.07515637908863,1.92370863092533,1.93337550846766,2160573.55733792,0.0,1.0
1999-12-13,12.44,12.88,12.44,12.88,371400,2.00426594377815,2.07515637908863,2.00426594377815,2.07515637908863,2305191.09220139,0.0,1.0
1999-12-14,13.06,13.44,12.5,12.69,364600,2.10415701171564,2.16538056948378,2.01393282132048,2.04454460020455,2262985.11636141,0.0,1.0
1999-12-15,13.06,13.06,12.31,12.75,319000,2.10415701171564,2.10415701171564,1.98332104243641,2.05421147774689,1979956.80778741,0.0,1.0
1999-12-16,12.5,12.94,12.5,12.88,467600,2.01393282132048,2.08482325663096,2.01393282132048,2.07515637908863,2902281.51511409,0.0,1.0
1999-12-17,12.81,13.0,12.62,12.94,316100,2.06387835528923,2.0944901341733,2.03326657640516,2.08482325663096,1961957.20044389,0.0,1.0
1999-12-20,12.69,13.0,12.56,12.88,202400,2.04454460020455,2.0944901341733,2.02359969886282,2.07515637908863,1256248.45735477,0.0,1.0
1999-12-21,13.06,13.44,12.69,12.69,290400,2.10415701171564,2.16538056948378,2.04454460020455,2.04454460020455,1802443.43881337,0.0,1.0
1999-12-22,12.88,13.06,12.75,13.0,537500,2.07515637908863,2.10415701171564,2.05421147774689,2.0944901341733,3336134.11970449,0.0,1.0
1999-12-23,13.37,13.44,12.88,12.94,260700,2.15410254568439,2.16538056948378,2.07515637908863,2.08482325663096,1618102.63257109,0.0,1.0
1999-12-27,13.88,14.25,13.69,13.75,277900,2.23627100479426,2.29588341630535,2.20565922591019,2.21532610345253,1724858.92440164,0.0,1.0
1999-12-28,15.13,15.5,13.94,14.0,591800,2.43766428692631,2.4972766984374,2.2459378823366,2.25560475987894,3673161.25030906,0.0,1.0
1999-12-29,14.69,15.13,14.69,15.13,169000,2.36677385161583,2.43766428692631,2.36677385161583,2.43766428692631,1048942.63484662,0.0,1.0
1999-12-30,15.19,15.25,14.62,14.75,189200,2.44733116446865,2.45699804201099,2.35549582781644,2.37644072915817,1174319.21013598,0.0,1.0
1999-12-31,15.19,15.25,15.0,15.19,66600,2.44733116446865,2.45699804201099,2.41671938558458,2.44733116446865,413370.292785711,0.0,1.0
2000-01-03,15.56,15.75,15.25,15.5,696200,2.50694357597974,2.53755535486381,2.45699804201099,2.4972766984374,4321147.11467585,0.0,1.0
2000-01-04,14.5,14.81,14.0,14.75,236000,2.33616207273176,2.38610760670051,2.25560475987894,2.37644072915817,1464795.63209351,0.0,1.0
2000-01-05,15.62,16.19,14.5,14.62,202600,2.51661045352208,2.60844579017429,2.33616207273176,2.35549582781644,1257489.80958536,0.0,1.0
2000-01-06,16.81,17.12,15.31,16.0,673800,2.70833685811179,2.75828239208053,2.46666491955333,2.57783401129022,4182115.66485002,0.0,1.0
2000-01-07,19.0,19.0,16.63,16.81,635900,3.06117788840713,3.06117788840713,2.67933622548477,2.70833685811179,3946879.41715366,0.0,1.0
2000-01-10,19.5,20.62,19.0,19.0,633600,3.14173520125995,3.32218358205027,3.06117788840713,3.06117788840713,3932603.8665019,0.0,1.0
2000-01-11,20.12,20.5,19.56,19.88,636300,3.24162626919745,3.30284982696559,3.15140207880229,3.2029587590281,3949362.12161483,0.0,1.0
2000-01-12,20.12,20.12,19.63,20.12,271400,3.24162626919745,3.24162626919745,3.16268010260169,3.24162626919745,1684514.97690753,0.0,1.0
2000-01-13,23.69,23.81,20.12,20.12,562000,3.81680548296658,3.83613923805126,3.24162626919745,3.24162626919745,3488199.76795149,0.0,1.0
2000-01-14,22.19,23.31,21.75,23.0,600800,3.57513354440812,3.75558192519844,3.50424310909764,3.70563639122969,3729022.10068551,0.0,1.0
2000-01-18,21.25,21.94,21.0,21.25,919100,3.42368579624482,3.53485488798171,3.38340713981841,3.42368579624482,5704634.17566586,0.0,1.0
2000-01-19,21.31,21.5,21.06,21.25,253800,3.43335267378716,3.46396445267123,3.39307401736075,3.42368579624482,1575275.98061582,0.0,1.0
2000-01-20,20.19,21.0,20.0,20.94,418500,3.25290429299685,3.38340713981841,3.22229251411277,3.37374026227607,2597529.5425048,0.0,1.0
2000-01-21,19.25,19.75,18.75,19.63,346000,3.10145654483354,3.18201385768636,3.02089923198073,3.16268010260169,2147539.35891676,0.0,1.0
2000-01-24,19.44,19.88,19.12,19.5,214400,3.13206832371762,3.2029587590281,3.08051164349181,3.14173520125995,1330729.59119003,0.0,1.0
2000-01-25,18.75,19.44,18.25,19.44,168100,3.02089923198073,3.13206832371762,2.94034191912791,3.13206832371762,1043356.54980898,0.0,1.0
2000-01-26,18.13,18.75,17.87,18.75,155300,2.92100816404323,3.02089923198073,2.87911836135976,3.02089923198073,963910.007051363,0.0,1.0
2000-01-27,18.75,19.5,18.13,18.25,850700,3.02089923198073,3.14173520125995,2.92100816404323,2.94034191912791,5280091.71280485,0.0,1.0
2000-01-28,18.75,19.12,18.56,19.0,386300,3.02089923198073,3.08051164349181,2.99028745309665,3.06117788840713,2397671.83338017,0.0,1.0
2000-01-31,18.13,18.81,18.06,18.75,147100,2.92100816404323,3.03056610952306,2.90973014024383,3.02089923198073,913014.565597267,0.0,1.0
2000-02-01,18.69,20.19,18.38,19.75,386700,3.01123235443839,3.25290429299685,2.96128682046964,3.18201385768636,2400154.53784135,0.0,1.0
2000-02-02,18.88,19.12,18.44,18.44,391100,3.04184413332246,3.08051164349181,2.97095369801198,2.97095369801198,2427464.28691428,0.0,1.0
2000-02-03,18.75,18.88,18.5,18.75,331200,3.02089923198073,3.04184413332246,2.98062057555432,3.02089923198073,2055679.29385326,0.0,1.0
2000-02-04,18.44,18.75,18.13,18.75,176800,2.97095369801198,3.02089923198073,2.92100816404323,3.02089923198073,1097355.37183954,0.0,1.0
2000-02-07,18.31,18.38,18.13,18.19,132000,2.95000879667024,2.96128682046964,2.92100816404323,2.93067504158557,819292.472187896,0.0,1.0
2000-02-08,17.87,18.38,17.75,18.38,174200,2.87911836135976,2.96128682046964,2.85978460627509,2.96128682046964,1081217.7928419,0.0,1.0
2000-02-09,17.25,17.62,16.5,17.62,362400,2.77922729342227,2.83883970493335,2.65839132414304,2.83883970493335,2249330.24182494,0.0,1.0
2000-02-10,17.06,17.25,16.75,17.12,150600,2.7486155145382,2.77922729342227,2.69866998056945,2.75828239208053,934738.229632551,0.0,1.0
2000-02-11,16.5,17.06,16.31,17.06,145200,2.65839132414304,2.7486155145382,2.62777954525897,2.7486155145382,901221.719406683,0.0,1.0
2000-02-14,16.37,16.88,16.0,16.88,222900,2.63744642280131,2.71961488191118,2.57783401129022,2.71961488191118,1383487.06099001,0.0,1.0
2000-02-15,15.88,16.37,15.69,16.37,679900,2.55850025620554,2.63744642280131,2.52788847732147,2.63744642280131,4219976.90788295,0.0,1.0
2000-02-16,15.94,16.0,15.75,15.81,504100,2.56816713374788,2.57783401129022,2.53755535486381,2.54722223240615,3128828.29719635,0.0,1.0
2000-02-17,16.75,16.75,15.81,15.94,333700,2.69866998056945,2.69866998056945,2.54722223240615,2.56816713374788,2071196.19673561,0.0,1.0
2000-02-18,15.69,16.75,15.44,16.75,2636400,2.52788847732147,2.69866998056945,2.48760982089506,2.69866998056945,16363505.1036073,0.0,1.0
2000-02-22,15.75,16.0,15.56,15.75,353900,2.53755535486381,2.57783401129022,2.50694357597974,2.53755535486381,2196572.77202497,0.0,1.0
2000-02-23,15.5,15.75,15.38,15.75,165500,2.4972766984374,2.53755535486381,2.47794294335272,2.53755535486381,1027218.97081134,0.0,1.0
2000-02-24,15.0,15.44,14.94,15.44,269800,2.41671938558458,2.48760982089506,2.40705250804224,2.48760982089506,1674584.15906283,0.0,1.0
2000-02-25,14.0,14.81,13.75,14.69,499400,2.25560475987894,2.38610760670051,2.21532610345253,2.36677385161583,3099656.51977754,0.0,1.0
2000-02-28,14.5,14.5,13.75,14.0,714800,2.33616207273176,2.33616207273176,2.21532610345253,2.25560475987894,4436592.87212051,0.0,1.0
2000-02-29,14.56,14.62,14.44,14.5,827000,2.3458289502741,2.35549582781644,2.32649519518942,2.33616207273176,5132991.47348022,0.0,1.0
2000-03-01,14.87,15.13,14.56,14.62,342900,2.39577448424285,2.43766428692631,2.3458289502741,2.35549582781644,2128298.39934264,0.0,1.0
2000-03-02,14.94,15.06,14.87,14.94,273200,2.40705250804224,2.42638626312692,2.39577448424285,2.40705250804224,1695687.14698283,0.0,1.0
2000-03-03,14.31,14.94,14.0,14.87,380300,2.30555029384769,2.40705250804224,2.25560475987894,2.39577448424285,2360431.26646255,0.0,1.0
2000-03-06,13.88,14.75,13.88,14.56,218100,2.23627100479426,2.37644072915817,2.23627100479426,2.3458289502741,1353694.60745591,0.0,1.0
2000-03-07,13.06,14.0,12.81,14.0,336000,2.10415701171564,2.25560475987894,2.06387835528923,2.25560475987894,2085471.74738737,0.0,1.0
2000-03-08,12.94,13.12,12.5,13.06,349100,2.08482325663096,2.11382388925798,2.01393282132048,2.10415701171564,2166780.31849087,0.0,1.0
2000-03-09,13.0,13.06,12.75,12.94,391700,2.0944901341733,2.10415701171564,2.05421147774689,2.08482325663096,2431188.34360605,0.0,1.0
2000-03-10,13.0,13.25,12.94,12.94,488600,2.0944901341733,2.13476879059971,2.08482325663096,2.08482325663096,3032623.4993258,0.0,1.0
2000-03-13,12.88,13.19,12.81,13.0,241900,2.07515637908863,2.12510191305737,2.06387835528923,2.0944901341733,1501415.52289584,0.0,1.0
2000-03-14,12.0,12.88,12.0,12.88,337500,1.93337550846766,2.07515637908863,1.93337550846766,2.07515637908863,2094781.88911678,0.0,1.0
2000-03-15,13.69,13.94,12.25,12.31,540100,2.20565922591019,2.2459378823366,1.97365416489407,1.98332104243641,3352271.69870214,0.0,1.0
2000-03-16,16.31,16.31,13.75,13.75,475100,2.62777954525897,2.62777954525897,2.21532610345253,2.21532610345253,2948832.22376112,0.0,1.0
2000-03-17,15.81,16.31,15.5,16.12,211200,2.54722223240615,2.62777954525897,2.4972766984374,2.5971677663749,1310867.95550063,0.0,1.0
2000-03-20,15.94,16.37,15.62,15.75,118300,2.56816713374788,2.63744642280131,2.51661045352208,2.53755535486381,734259.844392636,0.0,1.0
2000-03-21,16.0,16.0,14.87,15.56,517500,2.57783401129022,2.57783401129022,2.39577448424285,2.50694357597974,3211998.89664572,0.0,1.0
2000-03-22,16.0,16.94,16.0,16.94,213800,2.57783401129022,2.72928175945352,2.57783401129022,2.72928175945352,1327005.53449827,0.0,1.0
2000-03-23,15.06,15.88,15.06,15.81,496200,2.42638626312692,2.55850025620554,2.42638626312692,2.54722223240615,3079794.88408813,0.0,1.0
2000-03-24,15.0,15.5,14.62,15.06,592900,2.41671938558458,2.4972766984374,2.35549582781644,2.42638626312692,3679988.68757729,0.0,1.0
2000-03-27,14.94,15.06,14.75,15.0,72900,2.40705250804224,2.42638626312692,2.37644072915817,2.41671938558458,452472.888049224,0.0,1.0
2000-03-28,14.94,15.25,14.62,14.81,357400,2.40705250804224,2.45699804201099,2.35549582781644,2.38610760670051,2218296.43606026,0.0,1.0
2000-03-29,15.0,15.38,14.81,15.06,123400,2.41671938558458,2.47794294335272,2.38610760670051,2.42638626312692,765914.326272623,0.0,1.0
2000-03-30,14.5,14.87,14.19,14.81,140800,2.33616207273176,2.39577448424285,2.28621653876301,2.38610760670051,873911.970333754,0.0,1.0
2000-03-31,15.0,15.62,14.44,14.5,445100,2.41671938558458,2.51661045352208,2.32649519518942,2.33616207273176,2762629.38917297,0.0,1.0
2000-04-03,14.62,15.13,14.62,14.94,227100,2.35549582781644,2.43766428692631,2.35549582781644,2.40705250804224,1409555.45783235,0.0,1.0
2000-04-04,15.56,15.88,14.25,14.87,585700,2.50694357597974,2.55850025620554,2.29588341630535,2.39577448424285,3635300.00727613,0.0,1.0
2000-04-05,16.06,16.44,15.31,15.44,276900,2.58750088883256,2.6487244466007,2.46666491955333,2.48760982089506,1718652.16324869,0.0,1.0
2000-04-06,16.81,18.0,16.12,16.12,184300,2.70833685811179,2.9000632627015,2.5971677663749,2.5971677663749,1143906.08048658,0.0,1.0
2000-04-07,16.75,17.75,16.44,16.81,182800,2.69866998056945,2.85978460627509,2.6487244466007,2.70833685811179,1134595.93875717,0.0,1.0
2000-04-10,15.56,16.88,15.56,16.69,94800,2.50694357597974,2.71961488191118,2.50694357597974,2.68900310302711,588400.957298578,0.0,1.0
2000-04-11,17.06,17.25,16.25,16.25,159600,2.7486155145382,2.77922729342227,2.61811266771663,2.61811266771663,990599.080008998,0.0,1.0
2000-04-12,17.44,17.62,16.75,17.0,137900,2.80983907230634,2.83883970493335,2.69866998056945,2.73894863699586,855912.362990232,0.0,1.0
2000-04-13,17.81,18.0,17.25,17.38,161300,2.86945148381742,2.9000632627015,2.77922729342227,2.800172194764,1001150.573969,0.0,1.0
2000-04-14,17.12,17.5,17.06,17.44,262900,2.75828239208053,2.81950594984868,2.7486155145382,2.80983907230634,1631757.50710756,0.0,1.0
2000-04-17,17.38,17.38,16.0,16.19,166200,2.800172194764,2.800172194764,2.57783401129022,2.60844579017429,1031563.70361839,0.0,1.0
2000-04-18,17.94,18.25,17.06,17.19,121000,2.89039638515916,2.94034191912791,2.7486155145382,2.76956041587993,751018.099505569,0.0,1.0
2000-04-19,18.06,18.5,17.81,18.06,197700,2.90973014024383,2.98062057555432,2.86945148381742,2.90973014024383,1227076.67993596,0.0,1.0
2000-04-20,18.06,18.44,18.06,18.06,101500,2.90973014024383,2.97095369801198,2.90973014024383,2.90973014024383,629986.257023268,0.0,1.0
2000-04-24,17.87,18.06,17.5,18.0,278100,2.87911836135976,2.90973014024383,2.81950594984868,2.9000632627015,1726100.27663223,0.0,1.0
2000-04-25,18.69,18.75,18.19,18.25,215700,3.01123235443839,3.02089923198073,2.93067504158557,2.94034191912791,1338798.38068885,0.0,1.0
2000-04-26,19.06,19.5,18.56,18.56,385700,3.07084476594947,3.14173520125995,2.99028745309665,2.99028745309665,2393947.77668842,0.0,1.0
2000-04-27,19.5,19.5,18.69,19.06,122800,3.14173520125995,3.14173520125995,3.01123235443839,3.07084476594947,762190.26958086,0.0,1.0
2000-04-28,20.0,20.0,19.44,19.63,189700,3.22229251411277,3.22229251411277,3.13206832371762,3.16268010260169,1177422.59071245,0.0,1.0
2000-05-01,19.5,20.0,19.12,20.0,214000,3.14173520125995,3.22229251411277,3.08051164349181,3.22229251411277,1328246.88672886,0.0,1.0
2000-05-02,18.06,19.5,18.06,19.5,202000,2.90973014024383,3.14173520125995,2.90973014024383,3.14173520125995,1253765.7528936,0.0,1.0
2000-05-03,18.06,18.38,17.81,18.31,183500,2.90973014024383,2.96128682046964,2.86945148381742,2.95000879667024,1138940.67156423,0.0,1.0
2000-05-04,18.25,18.25,18.0,18.19,159900,2.94034191912791,2.94034191912791,2.9000632627015,2.93067504158557,992461.10835488,0.0,1.0
2000-05-05,19.0,19.0,18.0,18.25,157200,3.06117788840713,3.06117788840713,2.9000632627015,2.94034191912791,975702.853241949,0.0,1.0
2000-05-08,18.62,18.75,18.25,18.75,39600,2.99995433063899,3.02089923198073,2.94034191912791,3.02089923198073,245787.741656369,0.0,1.0
2000-05-09,18.62,18.81,18.44,18.75,87100,2.99995433063899,3.03056610952306,2.97095369801198,3.02089923198073,540608.896420952,0.0,1.0
2000-05-10,18.19,18.44,17.62,18.13,158300,2.93067504158557,2.97095369801198,2.83883970493335,2.92100816404323,982530.290510179,0.0,1.0
2000-05-11,18.19,18.5,18.06,18.19,137100,2.93067504158557,2.98062057555432,2.90973014024383,2.93067504158557,850946.954067881,0.0,1.0
2000-05-12,17.69,18.19,17.69,18.19,239300,2.85011772873275,2.93067504158557,2.85011772873275,2.93067504158557,1485277.9438982,0.0,1.0
2000-05-15,18.0,18.5,17.69,17.69,186000,2.9000632627015,2.98062057555432,2.85011772873275,2.85011772873275,1154457.57444658,0.0,1.0
2000-05-16,20.0,20.0,17.94,17.94,502900,3.22229251411277,3.22229251411277,2.89039638515916,2.89039638515916,3121380.18381282,0.0,1.0
2000-05-17,19.81,20.0,19.75,19.88,155900,3.1916807352287,3.22229251411277,3.18201385768636,3.2029587590281,967634.063743127,0.0,1.0
2000-05-18,20.06,20.25,19.5,19.5,554900,3.23195939165511,3.26257117053918,3.14173520125995,3.14173520125995,3444131.76376563,0.0,1.0
2000-05-19,22.0,22.37,19.94,19.94,741200,3.54452176552405,3.60413417703514,3.21262563657044,3.21262563657044,4600451.36655809,0.0,1.0
2000-05-22,21.88,22.44,21.25,22.0,517200,3.52518801043937,3.61541220083453,3.42368579624482,3.54452176552405,3210136.86829984,0.0,1.0
2000-05-23,22.88,22.88,21.88,21.88,407800,3.68630263614501,3.68630263614501,3.52518801043937,3.52518801043937,2531117.19816836,0.0,1.0
2000-05-24,25.5,26.0,22.88,22.94,1307900,4.10842295549379,4.18898026834661,3.68630263614501,3.69596951368735,8117822.91192838,0.0,1.0
2000-05-25,25.31,25.94,24.88,25.37,944300,4.07781117660971,4.17931339080427,4.00853188755629,4.08747805415205,5861044.55671992,0.0,1.0
2000-05-26,24.88,25.31,24.75,25.31,452700,4.00853188755629,4.07781117660971,3.98758698621456,4.07781117660971,2809800.7739353,0.0,1.0
2000-05-30,24.94,25.5,24.5,24.5,308800,4.01819876509863,4.10842295549379,3.94730832978815,3.94730832978815,1916647.84402744,0.0,1.0
2000-05-31,24.25,24.81,24.25,24.81,338600,3.90702967336174,3.9972538637569,3.90702967336174,3.9972538637569,2101609.32638501,0.0,1.0
2000-06-01,25.37,25.69,24.13,24.5,583400,4.08747805415205,4.13903473437786,3.88769591827706,3.94730832978815,3621024.45662438,0.0,1.0
2000-06-02,25.25,25.5,24.5,25.38,286700,4.06814429906738,4.10842295549379,3.94730832978815,4.08908920040911,1779478.42254749,0.0,1.0
2000-06-05,24.38,25.06,24.38,25.06,146500,3.92797457470347,4.0375325201833,3.92797457470347,4.0375325201833,909290.508905504,0.0,1.0
2000-06-06,26.25,26.44,24.75,24.88,618100,4.22925892477302,4.25987070365709,3.98758698621456,4.00853188755629,3836399.06863134,0.0,1.0
2000-06-07,25.62,26.44,25.25,26.06,243500,4.12775671057846,4.25987070365709,4.06814429906738,4.19864714588894,1511346.34074055,0.0,1.0
2000-06-08,24.81,26.0,24.44,26.0,141400,3.9972538637569,4.18898026834661,3.93764145224581,4.18898026834661,877636.027025516,0.0,1.0
2000-06-09,25.75,25.94,24.62,24.62,377100,4.1487016119202,4.17931339080427,3.96664208487282,3.96664208487282,2340569.63077314,0.0,1.0
2000-06-12,26.19,26.88,25.62,25.75,986100,4.21959204723068,4.33076113896757,4.12775671057846,4.1487016119202,6120487.17291274,0.0,1.0
2000-06-13,29.25,29.25,25.88,26.19,539400,4.71260280188993,4.71260280188993,4.16964651326193,4.21959204723068,3347926.96589508,0.0,1.0
2000-06-14,27.5,29.0,27.12,29.0,429800,4.43065220690506,4.67232414546352,4.36942864913692,4.67232414546352,2667665.94353301,0.0,1.0
2000-06-15,28.62,29.06,27.56,27.56,231800,4.61110058769538,4.68199102300586,4.4403190844474,4.4403190844474,1438727.23525117,0.0,1.0
2000-06-16,29.44,29.44,28.0,28.69,279900,4.743214580774,4.743214580774,4.51120951975788,4.62237861149477,1737272.44670751,0.0,1.0
2000-06-19,28.75,30.0,28.5,29.44,319600,4.63204548903711,4.83343877116916,4.5917668326107,4.743214580774,1983680.86447918,0.0,1.0
2000-06-20,29.12,29.88,27.5,27.5,281800,4.6916579005482,4.81410501608448,4.43065220690506,4.43065220690506,1749065.2928981,0.0,1.0
2000-06-21,29.06,29.94,28.81,28.88,211400,4.68199102300586,4.82377189362682,4.64171236657945,4.65299039037884,1312109.30773122,0.0,1.0
2000-06-22,28.5,29.62,28.12,29.62,241900,4.5917668326107,4.77221521340102,4.53054327484256,4.77221521340102,1501415.52289585,0.0,1.0
2000-06-23,28.44,28.56,27.75,28.5,127700,4.58209995506836,4.60143371015304,4.47093086333147,4.5917668326107,792603.399230259,0.0,1.0
2000-06-26,29.94,29.94,28.44,28.44,244900,4.82377189362682,4.82377189362682,4.58209995506836,4.58209995506836,1520035.80635466,0.0,1.0
2000-06-27,28.06,29.94,28.06,29.94,189200,4.52087639730022,4.82377189362682,4.52087639730022,4.82377189362682,1174319.21013598,0.0,1.0
2000-06-28,29.69,29.69,28.31,28.31,450200,4.78349323720041,4.78349323720041,4.56115505372663,4.56115505372663,2794283.87105296,0.0,1.0
2000-06-29,31.12,32.38,29.88,29.88,641700,5.01388715195948,5.21689158034858,4.81410501608448,4.81410501608448,3982878.63184069,0.0,1.0
2000-06-30,31.02,32.12,31.0,31.25,443100,4.99777568938891,5.17500177766511,4.9945533968748,5.03483205330121,2750215.86686709,0.0,1.0
2000-07-03,30.5,31.19,30.44,31.19,84400,4.91399608402198,5.02516517575887,4.90432920647964,5.02516517575887,523850.641308017,0.0,1.0
2000-07-05,30.62,31.81,29.81,30.5,267100,4.93332983910666,5.12505624369637,4.80282699228509,4.91399608402198,1657825.9039499,0.0,1.0
2000-07-06,33.94,34.0,30.75,30.81,558700,5.46823039644938,5.47789727399172,4.95427474044839,4.96394161799073,3467717.45614679,0.0,1.0
2000-07-07,34.69,35.0,33.88,33.94,341600,5.58906636572861,5.63901189969735,5.45856351890704,5.46823039644938,2120229.60984382,0.0,1.0
2000-07-10,34.75,35.12,34.12,34.56,349500,5.59873324327094,5.65834565478203,5.49723102907639,5.56812146438687,2169263.02295204,0.0,1.0
2000-07-11,32.75,34.56,31.75,34.5,450600,5.27650399185967,5.56812146438687,5.11538936615403,5.55845458684453,2796766.57551413,0.0,1.0
2000-07-12,31.94,33.62,31.19,33.25,240000,5.1460011450381,5.41667371622357,5.02516517575887,5.35706130471249,1489622.67670526,0.0,1.0
2000-07-13,30.75,31.94,30.75,31.94,138700,4.95427474044839,5.1460011450381,4.95427474044839,5.1460011450381,860877.771912583,0.0,1.0
2000-07-14,30.44,31.62,29.0,31.0,505800,4.90432920647964,5.09444446481229,4.67232414546352,4.9945533968748,3139379.79115634,0.0,1.0
2000-07-17,30.75,32.56,30.19,30.19,178900,4.95427474044839,5.2458922129756,4.86405055005323,4.86405055005323,1110389.57026071,0.0,1.0
2000-07-18,30.81,32.38,30.75,30.75,245700,4.96394161799073,5.21689158034858,4.95427474044839,4.95427474044839,1525001.21527701,0.0,1.0
2000-07-19,29.62,30.88,29.5,30.88,223900,4.77221521340102,4.97521964179012,4.75288145831634,4.97521964179012,1389693.82214295,0.0,1.0
2000-07-20,30.81,31.5,30.0,30.0,234200,4.96394161799073,5.07511070972762,4.83343877116916,4.83343877116916,1453623.46201822,0.0,1.0
2000-07-21,31.0,32.12,30.94,31.81,421600,4.9945533968748,5.17500177766511,4.98488651933246,5.12505624369637,2616770.50207891,0.0,1.0
2000-07-24,31.31,32.75,31.0,31.0,201500,5.04449893084355,5.27650399185967,4.9945533968748,4.9945533968748,1250662.37231713,0.0,1.0
2000-07-25,30.31,31.5,30.0,31.5,122600,4.88338430513791,5.07511070972762,4.83343877116916,5.07511070972762,760948.917350271,0.0,1.0
2000-07-26,31.56,31.56,30.0,30.31,308700,5.08477758726996,5.08477758726996,4.83343877116916,4.88338430513791,1916027.16791214,0.0,1.0
2000-07-27,33.0,33.12,31.5,32.0,320500,5.31678264828608,5.33611640337075,5.07511070972762,5.15566802258044,1989266.94951682,0.0,1.0
2000-07-28,34.75,36.25,34.56,35.5,1015900,5.59873324327094,5.8404051818294,5.56812146438687,5.71956921255017,6305448.65527032,0.0,1.0
2000-07-31,34.94,34.94,33.75,34.0,585900,5.62934502215501,5.62934502215501,5.43761861756531,5.47789727399172,3636541.35950673,0.0,1.0
2000-08-01,35.06,36.38,34.88,34.94,669500,5.64867877723969,5.86135008317114,5.61967814461268,5.62934502215501,4155426.59189239,0.0,1.0
2000-08-02,34.62,35.5,34.38,35.06,122000,5.57778834192921,5.71956921255017,5.53912083175986,5.64867877723969,757224.860658508,0.0,1.0
2000-08-03,35.62,36.56,33.75,34.38,179200,5.73890296763485,5.89035071579815,5.43761861756531,5.53912083175986,1112251.5986066,0.0,1.0
2000-08-04,36.0,36.38,35.19,35.62,139100,5.80012652540299,5.86135008317114,5.66962367858142,5.73890296763485,863360.476373759,0.0,1.0
2000-08-07,37.88,37.88,35.44,35.94,342100,6.10302202172959,6.10302202172959,5.70990233500783,5.79045964786065,2123332.99042029,0.0,1.0
2000-08-08,37.81,38.5,37.56,37.94,306900,6.0917439979302,6.20291308966709,6.05146534150379,6.11268889927193,1904854.99783685,0.0,1.0
2000-08-09,37.0,37.81,37.0,37.56,506300,5.96124115110863,6.0917439979302,5.96124115110863,6.05146534150379,3142483.17173281,0.0,1.0
2000-08-10,36.5,37.25,36.19,37.0,242400,5.88068383825581,6.00151980753504,5.83073830428706,5.96124115110863,1504518.90347232,0.0,1.0
2000-08-11,37.25,38.12,36.56,36.75,207800,6.00151980753504,6.14168953189895,5.89035071579815,5.92096249468222,1289764.96758064,0.0,1.0
2000-08-14,37.0,37.5,34.88,36.75,298600,5.96124115110863,6.04179846396145,5.61967814461268,5.92096249468222,1853338.88026746,0.0,1.0
2000-08-15,36.69,37.0,36.0,37.0,93500,5.91129561713988,5.96124115110863,5.80012652540299,5.96124115110863,580332.167799759,0.0,1.0
2000-08-16,35.44,36.94,35.0,36.69,112200,5.70990233500783,5.95157427356629,5.63901189969735,5.91129561713988,696398.601359711,0.0,1.0
2000-08-17,36.81,36.94,35.5,35.5,104300,5.93062937222456,5.95157427356629,5.71956921255017,5.71956921255017,647365.188251495,0.0,1.0
2000-08-18,35.69,36.81,35.69,36.81,41200,5.75018099143424,5.93062937222456,5.75018099143424,5.93062937222456,255718.55950107,0.0,1.0
2000-08-21,37.75,37.75,35.31,35.31,564600,6.08207712038786,6.08207712038786,5.6889574336661,5.6889574336661,3504337.34694913,0.0,1.0
2000-08-22,36.62,37.88,36.44,37.5,200000,5.90001759334049,6.10302202172959,5.87101696071347,6.04179846396145,1241352.23058772,0.0,1.0
2000-08-23,35.88,36.62,35.88,36.62,64400,5.78079277031832,5.90001759334049,5.78079277031832,5.90001759334049,399715.418249245,0.0,1.0
2000-08-24,35.19,35.94,35.0,35.94,191600,5.66962367858142,5.79045964786065,5.63901189969735,5.79045964786065,1189215.43690304,0.0,1.0
2000-08-25,34.81,35.31,34.69,35.19,103000,5.60840012081328,5.6889574336661,5.58906636572861,5.66962367858142,639296.398752676,0.0,1.0
2000-08-28,34.38,34.88,34.38,34.88,96200,5.53912083175986,5.61967814461268,5.53912083175986,5.61967814461268,597090.422912693,0.0,1.0
2000-08-29,33.62,34.62,33.44,34.0,262200,5.41667371622357,5.57778834192921,5.38767308359656,5.47789727399172,1627412.7743005,0.0,1.0
2000-08-30,34.19,34.62,33.5,33.62,387700,5.50850905287579,5.57778834192921,5.3973399611389,5.41667371622357,2406361.29899429,0.0,1.0
2000-08-31,35.12,35.62,34.12,34.25,441500,5.65834565478203,5.73890296763485,5.49723102907639,5.51817593041812,2740285.04902239,0.0,1.0
2000-09-01,34.81,35.0,34.0,34.94,117100,5.60840012081328,5.63901189969735,5.47789727399172,5.62934502215501,726811.73100911,0.0,1.0
2000-09-05,34.44,34.56,31.94,34.44,292000,5.5487877093022,5.56812146438687,5.1460011450381,5.5487877093022,1812374.25665807,0.0,1.0
2000-09-06,33.38,34.38,32.5,34.38,87900,5.37800620605422,5.53912083175986,5.23622533543326,5.53912083175986,545574.305343302,0.0,1.0
2000-09-07,33.94,33.94,32.0,33.0,115400,5.46823039644938,5.46823039644938,5.15566802258044,5.31678264828608,716260.237049113,0.0,1.0
2000-09-08,34.19,35.25,34.0,34.0,180100,5.50850905287579,5.67929055612376,5.47789727399172,5.47789727399172,1117837.68364424,0.0,1.0
2000-09-11,33.75,34.69,33.44,34.5,94300,5.43761861756531,5.58906636572861,5.38767308359656,5.55845458684453,585297.576722109,0.0,1.0
2000-09-12,35.81,36.19,33.81,33.81,115000,5.76951474651892,5.83073830428706,5.44728549510764,5.44728549510764,713777.532587939,0.0,1.0
2000-09-13,36.38,36.62,35.88,35.94,214100,5.86135008317114,5.90001759334049,5.78079277031832,5.79045964786065,1328867.56284415,0.0,1.0
2000-09-14,36.69,37.0,36.06,36.38,144000,5.91129561713988,5.96124115110863,5.80979340294533,5.86135008317114,893773.606023158,0.0,1.0
2000-09-15,38.81,38.88,36.19,36.19,390700,6.25285862363584,6.26413664743523,5.83073830428706,5.83073830428706,2424981.58245311,0.0,1.0
2000-09-18,36.44,38.75,36.38,38.44,252600,5.87101696071347,6.2431917460935,5.86135008317114,6.19324621212475,1567827.86723229,0.0,1.0
2000-09-19,37.81,37.88,36.5,37.0,373600,6.0917439979302,6.10302202172959,5.88068383825581,5.96124115110863,2318845.96673786,0.0,1.0
2000-09-20,39.56,39.94,38.0,38.0,461000,6.37369459291507,6.43491815068321,6.12235577681427,6.12235577681427,2861316.89150469,0.0,1.0
2000-09-21,38.94,39.56,38.62,39.25,220400,6.27380352497757,6.37369459291507,6.22224684475177,6.32374905894632,1367970.15810767,0.0,1.0
2000-09-22,42.28,42.31,38.94,38.94,676300,6.8119263748344,6.81675981360557,6.27380352497757,6.27380352497757,4197632.56773237,0.0,1.0
2000-09-25,45.41,45.94,43.44,44.0,1315600,7.31621515329305,7.40160590491704,6.99881934065294,7.0890435310481,8165614.97280602,0.0,1.0
2000-09-26,45.62,46.25,44.75,45.25,781800,7.35004922469124,7.45155143888579,7.20987950032733,7.29043681318015,4852445.86936739,0.0,1.0
2000-09-27,44.19,45.0,43.62,45.0,500000,7.11965530993217,7.25015815675374,7.02781997327996,7.25015815675374,3103380.5764693,0.0,1.0
2000-09-28,46.88,48.0,46.62,47.0,1090800,7.55305365308034,7.73350203387066,7.51116385039687,7.57238740816502,6770335.06562542,0.0,1.0
2000-09-29,47.0,47.0,46.12,46.56,399500,7.57238740816502,7.57238740816502,7.43060653754406,7.50149697285454,2479601.08059897,0.0,1.0
2000-10-02,49.19,49.19,47.0,47.5,3649400,7.92522843846037,7.92522843846037,7.57238740816502,7.65294472101784,22650954.1515341,0.0,1.0
2000-10-03,48.38,49.5,47.5,49.0,1638600,7.7947255916388,7.97517397242911,7.65294472101784,7.89461665957629,10170398.8252052,0.0,1.0
2000-10-04,47.75,48.38,47.06,47.75,489800,7.69322337744425,7.7947255916388,7.58205428570736,7.69322337744425,3040071.61270932,0.0,1.0
2000-10-05,48.38,48.5,47.62,47.69,739500,7.7947255916388,7.81405934672348,7.67227847610251,7.68355649990191,4589899.87259809,0.0,1.0
2000-10-06,47.75,48.25,47.25,48.12,848400,7.69322337744425,7.77378069029707,7.61266606459143,7.75283578895533,5265816.1621531,0.0,1.0
2000-10-09,45.88,48.19,45.31,48.06,547600,7.3919390273747,7.76411381275473,7.30010369072249,7.74316891141299,3398822.40734918,0.0,1.0
2000-10-10,46.88,48.88,45.25,45.94,445000,7.55305365308034,7.87528290449162,7.29043681318015,7.40160590491704,2762008.71305767,0.0,1.0
2000-10-11,46.38,47.19,45.25,46.62,387400,7.47249634022752,7.60299918704909,7.29043681318015,7.51116385039687,2404499.27064841,0.0,1.0
2000-10-12,43.62,46.62,43.0,46.38,346000,7.02781997327996,7.51116385039687,6.92792890534246,7.47249634022752,2147539.35891675,0.0,1.0
2000-10-13,45.19,45.19,43.62,43.62,373100,7.28076993563781,7.28076993563781,7.02781997327996,7.02781997327996,2315742.58616139,0.0,1.0
2000-10-16,45.44,46.25,43.88,44.69,371100,7.32104859206422,7.45155143888579,7.06970977596343,7.20021262278499,2303329.06385551,0.0,1.0
2000-10-17,46.0,46.25,44.5,45.06,264200,7.41127278245938,7.45155143888579,7.16960084390092,7.25982503429608,1639826.29660638,0.0,1.0
2000-10-18,45.94,46.06,45.25,45.75,316000,7.40160590491704,7.42093966000172,7.29043681318015,7.37099412603297,1961336.5243286,0.0,1.0
2000-10-19,44.25,45.75,43.56,45.25,322400,7.12932218747451,7.37099412603297,7.01815309573762,7.29043681318015,2001059.7957074,0.0,1.0
2000-10-20,44.69,46.5,43.69,44.0,158800,7.20021262278499,7.4918300953122,7.03909799707935,7.0890435310481,985633.671086649,0.0,1.0
2000-10-23,45.81,46.5,44.69,44.69,441400,7.38066100357531,7.4918300953122,7.20021262278499,7.20021262278499,2739664.37290709,0.0,1.0
2000-10-24,44.25,45.5,43.0,45.31,403900,7.12932218747451,7.33071546960656,6.92792890534246,7.30010369072249,2506910.8296719,0.0,1.0
2000-10-25,41.0,46.69,39.69,43.62,997200,6.60569965393119,7.52244187419627,6.3946394942568,7.02781997327996,6189382.22171036,0.0,1.0
2000-10-26,42.44,42.44,40.38,40.94,447700,6.83770471494731,6.83770471494731,6.50580858599369,6.59603277638885,2778766.96817061,0.0,1.0
2000-10-27,42.0,42.81,41.38,42.81,279400,6.76681427963682,6.89731712645839,6.66692321169933,6.89731712645839,1734169.06613104,0.0,1.0
2000-10-30,44.19,44.19,41.75,41.75,450100,7.11965530993217,7.11965530993217,6.72653562321041,6.72653562321041,2793663.19493766,0.0,1.0
2000-10-31,43.44,44.56,43.0,43.56,283800,6.99881934065294,7.17926772144326,6.92792890534246,7.01815309573762,1761478.81520397,0.0,1.0
2000-11-01,44.12,44.69,42.81,42.81,236700,7.10837728613278,7.20021262278499,6.89731712645839,6.89731712645839,1469140.36490056,0.0,1.0
2000-11-02,40.81,44.12,40.44,43.62,866700,6.57508787504711,7.10837728613278,6.51547546353603,7.02781997327996,5379399.89125188,0.0,1.0
2000-11-03,40.69,41.38,38.38,40.81,1098200,6.55575411996244,6.66692321169933,6.18357933458241,6.57508787504711,6816265.09815716,0.0,1.0
2000-11-06,40.94,41.0,40.06,40.69,528500,6.59603277638885,6.60569965393119,6.45425190576789,6.55575411996244,3280273.26932805,0.0,1.0
2000-11-07,41.94,42.19,40.75,41.0,293900,6.75714740209449,6.7974260585209,6.56542099750478,6.60569965393119,1824167.10284865,0.0,1.0
2000-11-08,44.5,46.0,41.69,41.81,609300,7.16960084390092,7.41127278245938,6.71686874566808,6.73620250075275,3781779.57048549,0.0,1.0
2000-11-09,45.88,46.44,43.88,44.5,518000,7.3919390273747,7.48216321776986,7.06970977596343,7.16960084390092,3215102.27722219,0.0,1.0
2000-11-10,46.69,46.88,45.5,46.12,842600,7.52244187419627,7.55305365308034,7.33071546960656,7.43060653754406,5229816.94746606,0.0,1.0
2000-11-13,45.38,46.12,43.12,46.12,423000,7.31138171452188,7.43060653754406,6.94726266042714,7.43060653754406,2625459.96769303,0.0,1.0
2000-11-14,46.06,46.38,44.75,44.88,476700,7.42093966000172,7.47249634022752,7.20987950032733,7.23082440166906,2958763.04160583,0.0,1.0
2000-11-15,46.38,46.62,45.88,45.94,562900,7.47249634022752,7.51116385039687,7.3919390273747,7.40160590491704,3493785.85298914,0.0,1.0
2000-11-16,45.44,46.62,45.31,46.38,355200,7.32104859206422,7.51116385039687,7.30010369072249,7.47249634022752,2204641.56152379,0.0,1.0
2000-11-17,47.94,48.94,46.44,46.44,393800,7.72383515632832,7.88494978203396,7.48216321776986,7.48216321776986,2444222.54202722,0.0,1.0
2000-11-20,48.25,48.25,47.12,47.31,337700,7.77378069029707,7.77378069029707,7.59172116324969,7.62233294213377,2096023.24134736,0.0,1.0
2000-11-21,48.12,48.62,47.12,47.12,543000,7.75283578895533,7.83339310180815,7.59172116324969,7.59172116324969,3370271.30604566,0.0,1.0
2000-11-22,48.06,48.19,46.88,47.0,394100,7.74316891141299,7.76411381275473,7.55305365308034,7.57238740816502,2446084.5703731,0.0,1.0
2000-11-24,49.31,50.62,47.5,47.5,262800,7.94456219354504,8.15562235321943,7.65294472101784,7.65294472101784,1631136.83099226,0.0,1.0
2000-11-27,51.38,51.69,49.12,49.25,806900,8.27806946875572,8.32801500272446,7.91395041466097,7.9348953160027,5008235.57430615,0.0,1.0
2000-11-28,49.88,52.25,49.38,51.25,587000,8.03639753019726,8.41823919311962,7.95584021734444,8.25712456741398,3643368.79677495,0.0,1.0
2000-11-29,49.62,50.19,48.81,50.0,611300,7.99450772751379,8.08634306416601,7.86400488069222,8.05573128528193,3794193.09279136,0.0,1.0
2000-11-30,49.25,49.44,48.44,49.0,250400,7.9348953160027,7.96550709488678,7.80439246918114,7.89461665957629,1554172.99269582,0.0,1.0
2000-12-01,48.88,49.25,48.0,49.0,516400,7.87528290449162,7.9348953160027,7.73350203387066,7.89461665957629,3205171.45937749,0.0,1.0
2000-12-04,46.0,47.62,45.06,47.62,966100,7.41127278245938,7.67227847610251,7.25982503429608,7.67227847610251,5996351.94985398,0.0,1.0
2000-12-05,45.06,46.38,44.69,46.25,842200,7.25982503429608,7.47249634022752,7.20021262278499,7.45155143888579,5227334.24300488,0.0,1.0
2000-12-06,42.38,44.5,42.12,44.5,1744800,6.82803783740497,7.16960084390092,6.7861480347215,7.16960084390092,10829556.8596473,0.0,1.0
2000-12-07,41.5,42.25,40.06,40.62,2993100,6.68625696678401,6.80709293606323,6.45425190576789,6.54447609616304,18577456.8068605,0.0,1.0
2000-12-08,42.75,43.38,41.5,41.5,1222000,6.88765024891605,6.98915246311061,6.68625696678401,6.68625696678401,7584662.12889097,0.0,1.0
2000-12-11,43.38,43.75,42.88,43.12,556000,6.98915246311061,7.04876487462169,6.90859515025779,6.94726266042714,3450959.20103386,0.0,1.0
2000-12-12,41.06,43.69,41.06,43.12,340100,6.61536653147352,7.03909799707935,6.61536653147352,6.94726266042714,2110919.46811442,0.0,1.0
2000-12-13,42.0,42.38,40.94,41.44,454000,6.76681427963682,6.82803783740497,6.59603277638885,6.67659008924167,2817869.56343412,0.0,1.0
2000-12-14,43.12,43.81,41.5,41.5,544700,6.94726266042714,7.05843175216403,6.68625696678401,6.68625696678401,3380822.80000565,0.0,1.0
2000-12-15,46.0,47.25,43.94,44.38,1734300,7.41127278245938,7.61266606459143,7.07937665350576,7.15026708881624,10764385.8675414,0.0,1.0
2000-12-18,48.12,48.75,46.12,46.25,867500,7.75283578895533,7.85433800314989,7.43060653754406,7.45155143888579,5384365.30017423,0.0,1.0
2000-12-19,49.56,50.12,47.81,47.88,889400,7.98484084997145,8.07506504036661,7.70289025498659,7.71416827878598,5520293.36942359,0.0,1.0
2000-12-20,47.94,49.31,47.5,49.31,1140900,7.72383515632832,7.94456219354504,7.65294472101784,7.94456219354504,7081293.79938764,0.0,1.0
2000-12-21,48.31,48.94,47.69,47.88,290000,7.7834475678394,7.88494978203396,7.68355649990191,7.71416827878598,1799960.73435219,0.0,1.0
2000-12-22,49.94,50.25,48.25,49.06,303700,8.04606440773959,8.09600994170834,7.77378069029707,7.90428353711863,1884993.36214745,0.0,1.0
2000-12-26,50.62,51.0,49.75,49.88,210700,8.15562235321943,8.21684591098757,8.01545262885552,8.03639753019726,1307764.57492416,0.0,1.0
2000-12-27,51.81,52.31,50.19,50.38,308000,8.34734875780914,8.42790607066196,8.08634306416601,8.11695484305008,1911682.43510509,0.0,1.0
2000-12-28,52.62,53.44,51.62,51.69,428700,8.47785160463071,8.60996559770933,8.31673697892507,8.32801500272446,2660838.50626477,0.0,1.0
2000-12-29,50.5,53.69,50.12,53.0,746100,8.13628859813475,8.65024425413574,8.07506504036661,8.53907516239885,4630864.49620749,0.0,1.0
2001-01-02,49.94,50.62,48.31,50.25,467300,8.04606440773959,8.15562235321943,7.7834475678394,8.09600994170834,2900419.48676821,0.0,1.0
2001-01-03,50.94,53.31,49.88,49.88,937900,8.20717903344523,8.5890206963676,8.03639753019726,8.03639753019726,5821321.28534111,0.0,1.0
2001-01-04,46.75,51.72,44.0,50.88,1855800,7.53210875173861,8.33284844149563,7.0890435310481,8.1975121559029,11518507.3476234,0.0,1.0
2001-01-05,45.12,46.75,44.06,46.5,543100,7.26949191183842,7.53210875173861,7.09871040859044,7.4918300953122,3370891.98216095,0.0,1.0
2001-01-08,47.88,48.12,45.0,45.0,884600,7.71416827878598,7.75283578895533,7.25015815675374,7.25015815675374,5490500.91588948,0.0,1.0
2001-01-09,48.0,48.5,47.0,47.25,635800,7.73350203387066,7.81405934672348,7.57238740816502,7.61266606459143,3946258.74103836,0.0,1.0
2001-01-10,49.75,51.75,48.0,48.0,764100,8.01545262885552,8.3376818802668,7.73350203387066,7.73350203387066,4742586.19696038,0.0,1.0
2001-01-11,48.06,50.0,48.06,49.25,690300,7.74316891141299,8.05573128528193,7.74316891141299,7.9348953160027,4284527.22387351,0.0,1.0
2001-01-12,49.12,49.56,48.06,48.06,992600,7.91395041466097,7.98484084997145,7.74316891141299,7.74316891141299,6160831.12040685,0.0,1.0
2001-01-16,48.88,49.94,48.62,49.0,476800,7.87528290449162,8.04606440773959,7.83339310180815,7.89461665957629,2959383.71772112,0.0,1.0
2001-01-17,49.0,50.19,48.75,49.5,368500,7.89461665957629,8.08634306416601,7.85433800314989,7.97517397242911,2287191.48485787,0.0,1.0
2001-01-18,44.94,48.88,44.25,48.75,1137600,7.2404912792114,7.87528290449162,7.12932218747451,7.85433800314989,7060811.48758295,0.0,1.0
2001-01-19,42.06,44.69,40.12,44.69,1548200,6.77648115717916,7.20021262278499,6.46391878331022,7.20021262278499,9609307.61697954,0.0,1.0
2001-01-22,44.12,44.69,42.12,42.31,699500,7.10837728613278,7.20021262278499,6.7861480347215,6.81675981360557,4341629.42648055,0.0,1.0
2001-01-23,46.69,46.69,43.62,43.62,463900,7.52244187419627,7.52244187419627,7.02781997327996,7.02781997327996,2879316.49884821,0.0,1.0
2001-01-24,45.5,46.56,44.5,46.44,473000,7.33071546960656,7.50149697285454,7.16960084390092,7.48216321776986,2935798.02533995,0.0,1.0
2001-01-25,47.38,48.0,45.44,45.5,237700,7.63361096593316,7.73350203387066,7.32104859206422,7.33071546960656,1475347.1260535,0.0,1.0
2001-01-26,47.19,48.75,47.0,47.0,476400,7.60299918704909,7.85433800314989,7.57238740816502,7.57238740816502,2956901.01325995,0.0,1.0
2001-01-29,48.77,48.78,46.63,46.75,417600,7.857560295664,7.85917144192105,7.51277499665393,7.53210875173861,2591943.45746716,0.0,1.0
2001-01-30,47.99,48.46,47.6,48.45,348900,7.7318908876136,7.80761476169525,7.6690561835884,7.80600361543819,2165538.96626028,0.0,1.0
2001-01-31,47.83,48.13,47.0,47.51,211000,7.7061125475007,7.75444693521239,7.57238740816502,7.65455586727489,1309626.60327004,0.0,1.0
2001-02-01,47.5,48.4,46.26,48.4,683600,7.65294472101784,7.79794788415291,7.45316258514285,7.79794788415291,4242941.92414882,0.0,1.0
2001-02-02,49.1,49.4,47.75,48.4,350400,7.91072812214686,7.95906250985855,7.69322337744425,7.79794788415291,2174849.10798968,0.0,1.0
2001-02-05,50.03,50.65,48.8,49.0,524900,8.0605647240531,8.1604557919906,7.86239373443517,7.89461665957629,3257928.92917747,0.0,1.0
2001-02-06,51.7,51.76,50.03,50.03,392400,8.32962614898152,8.33929302652386,8.0605647240531,8.0605647240531,2435533.0764131,0.0,1.0
2001-02-07,51.15,51.69,49.65,51.6,222400,8.24101310484342,8.32801500272446,7.99934116628496,8.31351468641096,1380383.68041354,0.0,1.0
2001-02-08,51.25,51.99,51.0,51.0,437100,8.25712456741398,8.37634939043616,8.21684591098757,8.21684591098757,2712975.29994946,0.0,1.0
2001-02-09,52.3,52.4,51.15,51.15,184800,8.4262949244049,8.44240638697547,8.24101310484342,8.24101310484342,1147009.46106305,0.0,1.0
2001-02-12,53.52,55.0,52.0,52.0,445000,8.62285476776578,8.86130441381013,8.37796053669321,8.37796053669321,2762008.71305768,0.0,1.0
2001-02-13,55.0,55.0,53.5,54.25,532600,8.86130441381013,8.86130441381013,8.61963247525167,8.7404684445309,3305720.99005509,0.0,1.0
2001-02-14,54.83,55.38,54.3,54.6,348500,8.83391492744017,8.92252797157827,8.74852417581618,8.79685856352787,2163056.2617991,0.0,1.0
2001-02-15,53.3,54.65,53.0,54.1,436900,8.58740955011054,8.80491429481315,8.53907516239885,8.71630125067505,2711733.94771887,0.0,1.0
2001-02-16,54.74,55.06,52.5,52.8,332600,8.81941461112666,8.87097129135247,8.45851784954603,8.50685223725772,2064368.75946738,0.0,1.0
2001-02-20,55.33,56.16,54.75,54.99,446000,8.91447224029299,9.04819737962867,8.82102575738372,8.85969326755307,2768215.47421061,0.0,1.0
2001-02-21,54.7,56.4,53.9,54.6,423100,8.81297002609844,9.08686488979802,8.68407832553392,8.79685856352787,2626080.64380832,0.0,1.0
2001-02-22,54.63,55.07,53.75,54.7,464300,8.80169200229904,8.87258243760952,8.65991113167808,8.81297002609844,2881799.20330939,0.0,1.0
2001-02-23,54.5,55.39,54.0,54.75,812800,8.78074710095731,8.92413911783533,8.70018978810449,8.82102575738372,5044855.46510849,0.0,1.0
2001-02-26,56.0,56.44,54.25,54.25,325200,9.02241903951577,9.09330947482625,8.7404684445309,8.7404684445309,2018438.72693563,0.0,1.0
2001-02-27,56.31,56.99,55.5,56.05,505500,9.07236457348451,9.18192251896435,8.94186172666295,9.03047477080105,3137517.76281046,0.0,1.0
2001-02-28,53.72,57.3,53.6,56.25,760100,8.65507769290691,9.23186805293309,8.63574393782223,9.06269769594218,4717759.15234862,0.0,1.0
2001-03-01,54.16,54.7,53.55,54.1,498300,8.72596812821739,8.81297002609844,8.62768820653695,8.71630125067505,3092829.0825093,0.0,1.0
2001-03-02,56.11,56.64,54.3,54.41,944400,9.04014164834339,9.12553239996737,8.74852417581618,8.7662467846438,5861665.23283521,0.0,1.0
2001-03-05,57.65,57.66,56.17,57.3,556100,9.28825817193007,9.28986931818713,9.04980852588572,9.23186805293309,3451579.87714915,0.0,1.0
2001-03-06,56.95,57.97,54.2,57.25,1010400,9.17547793393612,9.33981485215587,8.73241271324562,9.22381232164781,6271311.46892916,0.0,1.0
2001-03-07,55.12,57.2,54.56,56.95,677800,8.8806381688948,9.21575659036253,8.79041397849965,9.17547793393612,4206942.70946178,0.0,1.0
2001-03-08,53.87,55.05,53.4,54.94,517900,8.67924488676275,8.86936014509541,8.6035210126811,8.85163753626779,3214481.6011069,0.0,1.0
2001-03-09,53.78,54.3,53.4,53.65,409800,8.66474457044925,8.74852417581618,8.6035210126811,8.64379966910751,2543530.72047424,0.0,1.0
2001-03-12,51.4,53.77,51.2,53.55,190900,8.28129176126983,8.66313342419219,8.2490688361287,8.62768820653695,1184870.70409598,0.0,1.0
2001-03-13,50.69,51.99,50.0,51.65,382900,8.16690037701882,8.37634939043616,8.05573128528193,8.32157041769624,2376568.84546019,0.0,1.0
2001-03-14,50.3,51.4,49.91,50.69,405300,8.10406567299363,8.28129176126983,8.04123096896843,8.16690037701882,2515600.29528601,0.0,1.0
2001-03-15,49.58,51.0,49.57,50.55,384600,7.98806314248557,8.21684591098757,7.98645199622851,8.14434432942003,2387120.33942018,0.0,1.0
2001-03-16,48.48,49.1,47.4,49.0,679400,7.81083705420936,7.91072812214686,7.63683325844727,7.89461665957629,4216873.52730648,0.0,1.0
2001-03-19,45.2,46.01,44.5,46.0,3068500,7.28238108189487,7.41288392871644,7.16960084390092,7.41127278245938,19045446.5977921,0.0,1.0
2001-03-20,45.49,46.0,45.0,45.7,2012800,7.3291043233495,7.41127278245938,7.25015815675374,7.36293839474769,12492968.8486348,0.0,1.0
2001-03-21,45.5,46.27,45.2,45.9,1273000,7.33071546960656,7.4547737313999,7.28238108189487,7.39516131988881,7901206.94769083,0.0,1.0
2001-03-22,43.39,45.55,42.0,45.5,1151200,6.99076360936766,7.33877120089184,6.76681427963682,7.33071546960656,7145223.43926291,0.0,1.0
2001-03-23,44.39,45.2,43.39,44.0,989500,7.1518782350733,7.28238108189487,6.99076360936766,7.0890435310481,6141590.16083274,0.0,1.0
2001-03-26,44.12,44.94,43.45,44.5,621400,7.10837728613278,7.2404912792114,7.00043048691,7.16960084390092,3856881.38043604,0.0,1.0
2001-03-27,44.9,45.49,43.86,44.12,975000,7.23404669418318,7.3291043233495,7.06648748344931,7.10837728613278,6051592.12411513,0.0,1.0
2001-03-28,46.65,46.83,44.12,45.1,1200400,7.51599728916804,7.54499792179506,7.10837728613278,7.2662696193243,7450596.08798749,0.0,1.0
2001-03-29,49.9,49.9,46.4,46.53,1755400,8.03961982271137,8.03961982271137,7.47571863274163,7.49666353408337,10895348.5278684,0.0,1.0
2001-03-30,49.05,50.84,49.01,49.65,993800,7.90267239086158,8.19106757087467,7.89622780583335,7.99934116628496,6168279.23379037,0.0,1.0
2001-04-02,48.7,49.4,47.9,49.3,594100,7.8462822718646,7.95906250985855,7.71739057130009,7.94295104728799,3687436.80096082,0.0,1.0
2001-04-03,48.39,48.77,48.1,48.55,629700,7.79633673789586,7.857560295664,7.74961349644122,7.82211507800876,3908397.49800543,0.0,1.0
2001-04-04,48.51,50.0,47.15,48.45,792100,7.81567049298053,8.05573128528193,7.59655460202086,7.80600361543819,4916375.50924266,0.0,1.0
2001-04-05,51.5,51.5,48.6,48.66,696600,8.29740322384039,8.29740322384039,7.83017080929404,7.83983768683638,4323629.81913703,0.0,1.0
2001-04-06,51.07,52.0,50.32,51.25,881000,8.22812393478697,8.37796053669321,8.10728796550774,8.25712456741398,5468156.5757389,0.0,1.0
2001-04-09,51.65,52.08,50.73,51.0,967500,8.32157041769624,8.39084970674966,8.17334496204705,8.21684591098757,6005041.41546809,0.0,1.0
2001-04-10,52.48,53.05,51.23,51.6,832400,8.45529555703192,8.54713089368413,8.25390227489987,8.31351468641096,5166507.98370608,0.0,1.0
2001-04-11,52.09,53.0,51.11,52.6,1012100,8.39246085300672,8.53907516239885,8.23456851981519,8.47462931211659,6281862.96288915,0.0,1.0
2001-04-12,52.26,52.93,51.6,51.99,676700,8.41985033937668,8.52779713859946,8.31351468641096,8.37634939043616,4200115.27219355,0.0,1.0
2001-04-16,52.09,53.0,51.8,52.6,370900,8.39246085300672,8.53907516239885,8.34573761155208,8.47462931211659,2302087.71162492,0.0,1.0
2001-04-17,52.7,53.29,52.06,52.19,732500,8.49074077468716,8.58579840385348,8.38762741423555,8.40857231557728,4546452.54452752,0.0,1.0
2001-04-18,51.45,54.0,50.28,52.85,1069900,8.28934749255511,8.70018978810449,8.10084338047951,8.514907968543,6640613.757529,0.0,1.0
2001-04-19,51.71,52.1,50.3,51.45,481400,8.33123729523858,8.39407199926378,8.10406567299363,8.28934749255511,2987934.81902464,0.0,1.0
2001-04-20,51.43,51.96,50.3,51.96,676900,8.286125200041,8.37151595166499,8.10406567299363,8.37151595166499,4201356.62442413,0.0,1.0
2001-04-23,51.9,52.2,51.15,51.2,481400,8.36184907412265,8.41018346183434,8.24101310484342,8.2490688361287,2987934.81902464,0.0,1.0
2001-04-24,51.72,52.05,51.1,51.1,423200,8.33284844149563,8.38601626797849,8.23295737355814,8.23295737355814,2626701.31992361,0.0,1.0
2001-04-25,52.1,53.68,51.53,51.6,450200,8.39407199926378,8.64863310787868,8.30223666261156,8.31351468641096,2794283.87105295,0.0,1.0
2001-04-26,51.53,52.72,51.5,52.7,649700,8.30223666261156,8.49396306720127,8.29740322384039,8.49074077468716,4032532.72106421,0.0,1.0
2001-04-27,52.92,53.09,51.78,51.78,602300,8.5261859923424,8.55357547871236,8.34251531903797,8.34251531903797,3738332.24241492,0.0,1.0
2001-04-30,54.0,55.4,52.7,53.1,628000,8.70018978810449,8.92575026409238,8.49074077468716,8.55518662496941,3897846.00404544,0.0,1.0
2001-05-01,53.06,54.1,52.8,53.8,304600,8.54874203994119,8.71630125067505,8.50685223725772,8.66796686296336,1890579.4471851,0.0,1.0
2001-05-02,52.25,53.07,51.51,53.06,624800,8.41823919311962,8.55035318619824,8.29901437009745,8.54874203994119,3877984.36835603,0.0,1.0
2001-05-03,52.2,52.5,51.0,52.15,415200,8.41018346183434,8.45851784954603,8.21684591098757,8.40212773054906,2577047.2307001,0.0,1.0
2001-05-04,53.17,53.21,51.25,52.2,448200,8.56646464876881,8.57290923379703,8.25712456741398,8.41018346183434,2781870.34874708,0.0,1.0
2001-05-07,52.15,53.75,51.25,52.95,804600,8.40212773054906,8.65991113167808,8.25712456741398,8.53101943111357,4993960.02365439,0.0,1.0
2001-05-08,50.9,52.85,50.0,52.65,1363900,8.20073444841701,8.514907968543,8.05573128528193,8.48268504340188,8465401.53649295,0.0,1.0
2001-05-09,51.31,51.95,51.05,51.15,438300,8.26679144495632,8.36990480540793,8.22490164227285,8.24101310484342,2720423.41333299,0.0,1.0
2001-05-10,51.89,52.0,51.19,51.6,471100,8.36023792786559,8.37796053669321,8.24745768987164,8.31351468641096,2924005.17914937,0.0,1.0
2001-05-11,52.01,52.5,51.65,51.65,626100,8.37957168295027,8.45851784954603,8.32157041769624,8.32157041769624,3886053.15785485,0.0,1.0
2001-05-14,52.45,53.15,52.17,52.4,461800,8.45046211826075,8.5632423562547,8.40535002306317,8.44240638697547,2866282.30042704,0.0,1.0
2001-05-15,51.86,52.75,51.7,52.7,472700,8.35540448909442,8.49879650597244,8.32962614898152,8.49074077468716,2933935.99699407,0.0,1.0
2001-05-16,52.55,52.94,51.06,51.8,640000,8.46657358083131,8.52940828485651,8.22651278852991,8.34573761155208,3972327.1378807,0.0,1.0
2001-05-17,55.09,55.19,52.62,52.8,818100,8.87580473012363,8.8919161926942,8.47785160463071,8.50685223725772,5077751.29921907,0.0,1.0
2001-05-18,55.43,55.62,54.0,54.85,844700,8.93058370286355,8.96119548174762,8.70018978810449,8.83713721995428,5242851.14588723,0.0,1.0
2001-05-21,55.05,55.85,54.7,55.44,883900,8.86936014509541,8.99825184565992,8.81297002609844,8.93219484912061,5486156.18308242,0.0,1.0
2001-05-22,55.02,55.6,54.3,54.95,637200,8.86452670632424,8.95797318923351,8.74852417581618,8.85324868252485,3954948.20665247,0.0,1.0
2001-05-23,53.9,55.55,52.46,54.9,1001800,8.68407832553392,8.94991745794823,8.45207326451781,8.84519295123956,6217933.32301389,0.0,1.0
2001-05-24,55.54,55.98,54.0,54.0,994900,8.94830631169117,9.01919674700165,8.70018978810449,8.70018978810449,6175106.67105861,0.0,1.0
2001-05-25,55.41,57.22,55.1,56.55,974300,8.92736141034944,9.21897888287664,8.87741587638069,9.11103208365387,6047247.39130807,0.0,1.0
2001-05-29,56.7,56.75,55.2,55.45,604300,9.13519927750971,9.14325500879499,8.89352733895126,8.93380599537766,3750745.76472079,0.0,1.0
2001-05-30,56.0,56.99,55.85,56.7,721500,9.02241903951577,9.18192251896435,8.99825184565992,9.13519927750971,4478178.17184519,0.0,1.0
2001-05-31,57.71,58.45,56.3,56.3,953100,9.29792504947241,9.41714987249458,9.07075342722746,9.07075342722746,5915664.05486577,0.0,1.0
2001-06-01,59.04,59.35,57.22,57.77,925300,9.51220750166091,9.56215303562966,9.21897888287664,9.30759192701475,5743116.09481408,0.0,1.0
2001-06-04,60.86,61.14,58.65,59.2,1008300,9.80543612044517,9.85054821564275,9.44937279763571,9.53798584177381,6258277.27050798,0.0,1.0
2001-06-05,58.98,61.69,58.73,60.8,1301800,9.50254062411857,9.93916125978085,9.46226196769216,9.79576924290283,8079961.66889546,0.0,1.0
2001-06-06,57.35,59.74,56.6,59.5,1104200,9.23992378421838,9.62498773965486,9.11908781493915,9.5863202294855,6853505.66507479,0.0,1.0
2001-06-07,58.06,58.7,56.2,57.4,587300,9.35431516846938,9.45742852892099,9.05464196465689,9.24797951550366,3645230.82512084,0.0,1.0
2001-06-08,58.84,59.7,58.09,58.09,321900,9.47998457651978,9.61854315462663,9.35914860724055,9.35914860724055,1997956.41513093,0.0,1.0
2001-06-11,58.04,59.1,57.84,58.59,943700,9.35109287595527,9.52187437920325,9.31886995081414,9.43970592009337,5857320.50002815,0.0,1.0
2001-06-12,56.43,58.2,56.23,58.2,717100,9.09169832856919,9.37687121606817,9.05947540342806,9.37687121606817,4450868.42277227,0.0,1.0
2001-06-13,56.75,57.48,56.65,56.68,644100,9.14325500879499,9.26086868556011,9.12714354622443,9.1319769849956,3997774.85860775,0.0,1.0
2001-06-14,56.54,57.0,56.1,56.6,491400,9.10942093739681,9.1835336652214,9.03853050208633,9.11908781493915,3050002.43055403,0.0,1.0
2001-06-15,59.2,59.2,56.5,56.8,629400,9.53798584177381,9.53798584177381,9.10297635236859,9.15131074008028,3906535.46965955,0.0,1.0
2001-06-18,59.08,59.6,58.76,59.2,623500,9.51865208668913,9.60243169205607,9.46709540646333,9.53798584177381,3869915.57885721,0.0,1.0
2001-06-19,58.63,59.2,58.41,59.2,432700,9.4461505051216,9.53798584177381,9.41070528746635,9.53798584177381,2685665.55087653,0.0,1.0
2001-06-20,60.71,60.9,58.62,58.63,680200,9.78126892658932,9.8118807054734,9.44453935886454,9.4461505051216,4221838.93622883,0.0,1.0
2001-06-21,61.72,62.3,60.8,61.2,666700,9.94399469855202,10.0374411814613,9.79576924290283,9.86021509318509,4138047.66066416,0.0,1.0
2001-06-22,59.04,62.5,58.89,62.5,585500,9.51220750166091,10.0696641066024,9.48804030780506,10.0696641066024,3634058.65504555,0.0,1.0
2001-06-25,57.0,59.39,55.17,58.6,1021400,9.1835336652214,9.56859762065788,8.88869390018009,9.44131706635043,6339585.84161148,0.0,1.0
2001-06-26,57.12,57.55,55.99,56.8,1114400,9.20286742030608,9.27214670935951,9.02080789325871,9.15131074008028,6916814.62883477,0.0,1.0
2001-06-27,57.0,57.36,56.03,57.15,940000,9.1835336652214,9.24153493047544,9.02725247828693,9.20770085907725,5834355.48376228,0.0,1.0
2001-06-28,57.55,59.36,57.2,57.25,592600,9.27214670935951,9.56376418188671,9.21575659036253,9.22381232164781,3678126.65923141,0.0,1.0
2001-06-29,55.35,57.3,55.0,57.2,1576900,8.9176945328071,9.23186805293309,8.86130441381013,9.21575659036253,9787441.66206887,0.0,1.0
2001-07-02,55.7,56.19,54.7,55.3,1134300,8.97408465180408,9.05303081839984,8.81297002609844,8.90963880152182,7040329.17577824,0.0,1.0
2001-07-03,56.39,56.56,54.98,55.95,420300,9.08525374354097,9.11264322991092,8.85808212129601,9.01436330823048,2608701.71258009,0.0,1.0
2001-07-05,55.64,56.44,55.41,56.0,476100,8.96441777426174,9.09330947482625,8.92736141034944,9.02241903951577,2955038.98491406,0.0,1.0
2001-07-06,55.0,55.7,54.86,55.51,708700,8.86130441381013,8.97408465180408,8.83874836621134,8.94347287292,4398731.62908758,0.0,1.0
2001-07-09,55.24,55.32,54.75,55.0,764700,8.89997192397948,8.91286109403593,8.82102575738372,8.86130441381013,4746310.25365214,0.0,1.0
2001-07-10,55.0,55.53,54.6,55.45,691200,8.86130441381013,8.94669516543412,8.79685856352787,8.93380599537766,4290113.30891115,0.0,1.0
2001-07-11,54.75,54.8,54.35,54.8,618500,8.82102575738372,8.829081488669,8.75657990710146,8.829081488669,3838881.77309252,0.0,1.0
2001-07-12,54.63,54.8,54.45,54.65,584900,8.80169200229904,8.829081488669,8.77269136967203,8.80491429481315,3630334.59835378,0.0,1.0
2001-07-13,55.75,56.9,54.6,54.63,861200,8.98214038308936,9.16742220265084,8.79685856352787,8.80169200229904,5345262.70491072,0.0,1.0
2001-07-16,56.14,56.48,55.51,55.6,340500,9.04497508711455,9.09975405985447,8.94347287292,8.95797318923351,2113402.17257559,0.0,1.0
2001-07-17,57.53,57.89,56.0,56.05,590900,9.26892441684539,9.32692568209942,9.02241903951577,9.03047477080105,3667575.16527142,0.0,1.0
2001-07-18,58.15,58.38,57.0,57.35,582200,9.36881548478289,9.40587184869519,9.1835336652214,9.23992378421838,3613576.34324085,0.0,1.0
2001-07-19,57.2,58.7,56.89,58.24,591900,9.21575659036253,9.45742852892099,9.16581105639378,9.3833158010964,3673781.92642436,0.0,1.0
2001-07-20,57.86,57.86,57.05,57.45,380900,9.32209224332825,9.32209224332825,9.19158939650669,9.25603524678894,2364155.32315431,0.0,1.0
2001-07-23,56.6,58.0,56.15,57.86,353300,9.11908781493915,9.34464829092704,9.04658623337161,9.32209224332825,2192848.71533321,0.0,1.0
2001-07-24,55.3,56.24,54.63,56.1,911600,8.90963880152182,9.06108654968512,8.80169200229904,9.03853050208633,5658083.46701882,0.0,1.0
2001-07-25,55.33,55.69,52.12,54.5,1703600,8.91447224029299,8.97247350554702,8.39729429177789,8.78074710095731,10573838.3001462,0.0,1.0
2001-07-26,57.5,58.0,55.32,55.33,740600,9.26409097807422,9.34464829092704,8.91286109403593,8.91447224029299,4596727.30986632,0.0,1.0
2001-07-27,58.61,59.4,57.36,57.5,942000,9.44292821260748,9.57020876691494,9.24153493047544,9.26409097807422,5846769.00606816,0.0,1.0
2001-07-30,59.47,59.61,58.35,58.4,752900,9.58148679071433,9.60404283831312,9.40103840992402,9.4090941412093,4673070.47204747,0.0,1.0
2001-07-31,58.14,60.25,57.95,59.7,1021600,9.36720433852583,9.70715619876473,9.33659255964176,9.61854315462663,6340827.19384207,0.0,1.0
2001-08-01,57.19,58.35,56.9,58.35,597300,9.21414544410548,9.40103840992402,9.16742220265084,9.40103840992402,3707298.43665022,0.0,1.0
2001-08-02,56.3,57.4,55.3,57.4,803000,9.07075342722746,9.24797951550366,8.90963880152182,9.24797951550366,4984029.20580969,0.0,1.0
2001-08-03,56.8,57.56,55.95,56.3,651400,9.15131074008028,9.27375785561656,9.01436330823048,9.07075342722746,4043084.2150242,0.0,1.0
2001-08-06,57.02,58.3,56.14,56.95,502500,9.18675595773552,9.39298267863873,9.04497508711455,9.17547793393612,3118897.47935164,0.0,1.0
2001-08-07,56.0,57.03,55.75,57.02,800600,9.02241903951577,9.18836710399257,8.98214038308936,9.18675595773552,4969132.97904264,0.0,1.0
2001-08-08,55.46,56.06,55.3,55.8,579700,8.93541714163472,9.0320859170581,8.90963880152182,8.99019611437464,3598059.4403585,0.0,1.0
2001-08-09,56.05,56.13,54.86,55.46,938100,9.03047477080105,9.0433639408575,8.83874836621134,8.93541714163472,5822562.63757169,0.0,1.0
2001-08-10,57.45,57.45,56.05,56.05,792200,9.25603524678894,9.25603524678894,9.03047477080105,9.03047477080105,4916996.18535796,0.0,1.0
2001-08-13,57.69,58.2,57.5,57.65,561600,9.29470275695829,9.37687121606817,9.26409097807422,9.28825817193007,3485717.06349032,0.0,1.0
2001-08-14,57.59,58.0,57.36,58.0,585400,9.27859129438773,9.34464829092704,9.24153493047544,9.34464829092704,3633437.97893025,0.0,1.0
2001-08-15,57.0,58.03,56.89,57.75,1004000,9.1835336652214,9.34948172969821,9.16581105639378,9.30436963450063,6231588.19755035,0.0,1.0
2001-08-16,57.15,57.49,56.3,57.0,827900,9.20770085907725,9.26247983181717,9.07075342722746,9.1835336652214,5138577.55851786,0.0,1.0
2001-08-17,59.0,59.0,57.47,57.5,1906700,9.50576291663268,9.50576291663268,9.25925753930305,9.26409097807422,11834431.490308,0.0,1.0
2001-08-20,58.85,59.18,58.2,58.5,805100,9.48159572277684,9.5347635492597,9.37687121606817,9.42520560377986,4997063.40423086,0.0,1.0
2001-08-21,59.9,60.5,58.5,58.5,1059100,9.65076607976776,9.74743485519114,9.42520560377986,9.42520560377986,6573580.73707726,0.0,1.0
2001-08-22,61.4,61.9,60.4,60.4,1659700,9.89243801832621,9.97299533117903,9.73132339262058,9.73132339262058,10301361.4855322,0.0,1.0
2001-08-23,61.0,63.0,60.94,61.32,986400,9.82799216804396,10.1502214194552,9.81832529050162,9.87954884826976,6122349.20125863,0.0,1.0
2001-08-24,62.19,62.3,61.0,61.45,1349200,10.0197185726337,10.0374411814613,9.82799216804396,9.9004937496115,8374162.14754472,0.0,1.0
2001-08-27,65.0,65.4,64.8,65.0,3604000,10.4724506708665,10.5368965211488,10.4402277457254,10.4724506708665,22369167.1951907,0.0,1.0
2001-08-28,64.6,66.5,64.51,66.1,2504700,10.4080048205843,10.714122609425,10.3935045042708,10.6496767591427,15546074.6597652,0.0,1.0
2001-08-29,63.5,64.01,62.95,64.0,8095600,10.2307787323081,10.3129471914179,10.14216568817,10.3113360451609,50247455.5897295,0.0,1.0
2001-08-30,62.83,64.0,62.35,64.0,1888500,10.1228319330853,10.3113360451609,10.0454969127466,10.3113360451609,11721468.4373245,0.0,1.0
2001-08-31,64.44,64.65,62.3,62.3,1128500,10.3822264804714,10.4160605518695,10.0374411814613,10.0374411814613,7004329.96109117,0.0,1.0
2001-09-04,65.34,66.29,64.15,64.3,1442900,10.5272296436064,10.6802885380268,10.3355032390167,10.3596704328726,8955735.66757512,0.0,1.0
2001-09-05,65.47,66.3,64.68,65.34,1830600,10.5481745449482,10.6818996842838,10.4208939906407,10.5272296436064,11362096.9665694,0.0,1.0
2001-09-06,66.71,67.15,65.42,65.48,1757100,10.7479566808232,10.8188471161336,10.5401188136629,10.5497856912052,10905900.0218284,0.0,1.0
2001-09-07,64.9,67.5,64.5,66.35,1640700,10.456339208296,10.8752372351306,10.3918933580137,10.6899554155691,10183433.0236263,0.0,1.0
2001-09-10,64.88,66.25,64.55,64.9,1211600,10.4531169157818,10.6738439529986,10.399949089299,10.456339208296,7520111.81290043,0.0,1.0
2001-09-17,64.02,64.88,62.25,62.25,2157600,10.314558337675,10.4531169157818,10.029385450176,10.029385450176,13391707.8635803,0.0,1.0
2001-09-18,65.0,65.2,64.01,64.02,1124400,10.4724506708665,10.5046735960076,10.3129471914179,10.314558337675,6978882.24036416,0.0,1.0
2001-09-19,64.5,65.15,63.3,65.15,1483900,10.3918933580137,10.4966178647224,10.1985558071669,10.4966178647224,9210212.87484558,0.0,1.0
2001-09-20,65.71,66.0,63.99,66.0,1357100,10.5868420551175,10.6335652965722,10.3097248989038,10.6335652965722,8423195.56065298,0.0,1.0
2001-09-21,65.01,65.5,64.8,65.5,2697000,10.4740618171236,10.5530079837193,10.4402277457254,10.5530079837193,16739634.8294753,0.0,1.0
2001-09-24,66.19,66.7,65.8,66.7,1211900,10.6641770754562,10.7463455345661,10.601342371431,10.7463455345661,7521973.8412463,0.0,1.0
2001-09-25,68.19,68.19,66.79,67.0,1046700,10.9864063268675,10.9864063268675,10.7608458508796,10.7946799222778,6496616.89878083,0.0,1.0
2001-09-26,68.14,68.6,67.6,68.6,1277600,10.9783505955822,11.0524633234068,10.8913486977012,11.0524633234068,7929758.04899436,0.0,1.0
2001-09-27,69.2,69.75,68.1,68.34,1203700,11.1491320988302,11.2377451429683,10.971906010554,11.0105735207233,7471078.39979218,0.0,1.0
2001-09-28,70.95,71.59,69.75,69.9,1534900,11.4310826938151,11.5341960542667,11.2377451429683,11.2619123368241,9526757.69364542,0.0,1.0
2001-10-01,70.65,71.18,70.1,71.18,1321300,11.3827483061034,11.4681390577274,11.2941352619653,11.4681390577274,8200993.51137775,0.0,1.0
2001-10-02,70.0,71.3,69.86,71.3,1222300,11.2780237993947,11.487472812812,11.2554677517959,11.487472812812,7586524.15723685,0.0,1.0
2001-10-03,68.2,69.95,67.35,69.95,1896400,10.9880174731246,11.2699680681094,10.8510700412748,11.2699680681094,11770501.8504327,0.0,1.0
2001-10-04,69.28,69.7,67.45,69.7,1166400,11.1620212688866,11.229689411683,10.8671815038453,11.229689411683,7239566.20878761,0.0,1.0
2001-10-05,69.55,69.63,67.6,69.63,758100,11.2055222178272,11.2184113878836,10.8913486977012,11.2184113878836,4705345.63004274,0.0,1.0
2001-10-08,69.0,70.24,68.7,70.24,573800,11.1169091736891,11.3166913095641,11.0685747859774,11.3166913095641,3561439.54955616,0.0,1.0
2001-10-09,69.28,69.41,68.71,69.41,472000,11.1620212688866,11.1829661702284,11.0701859322344,11.1829661702284,2929591.26418703,0.0,1.0
2001-10-10,69.49,69.75,69.2,69.29,471800,11.1958553402848,11.2377451429683,11.1491320988302,11.1636324151437,2928349.91195644,0.0,1.0
2001-10-11,68.09,69.91,67.58,69.85,793800,10.9702948642969,11.2635234830812,10.8881264051871,11.2538566055389,4926927.00320267,0.0,1.0
2001-10-12,67.02,67.99,65.88,67.99,1360800,10.7979022147919,10.9541834017264,10.6142315414875,10.9541834017264,8446160.57691884,0.0,1.0
2001-10-15,68.41,68.56,66.35,66.7,891400,11.0218515445227,11.0460187383786,10.6899554155691,10.7463455345661,5532706.89172948,0.0,1.0
2001-10-16,69.95,70.48,68.53,70.1,940200,11.2699680681094,11.3553588197334,11.0411852996074,11.2941352619653,5835596.83599288,0.0,1.0
2001-10-17,69.65,70.6,68.88,70.0,904800,11.2216336803977,11.3746925748181,11.0975754186044,11.2780237993947,5615877.49117886,0.0,1.0
2001-10-18,69.95,70.15,69.47,69.69,842600,11.2699680681094,11.3021909932506,11.1926330477707,11.228078265426,5229816.94746607,0.0,1.0
2001-10-19,70.79,70.79,70.0,70.2,692500,11.4053043537022,11.4053043537022,11.2780237993947,11.3102467245358,4298182.09840996,0.0,1.0
2001-10-22,71.3,71.75,70.5,70.55,721000,11.487472812812,11.5599743943796,11.3585811122475,11.3666368435328,4475074.79126874,0.0,1.0
2001-10-23,69.55,72.0,69.08,72.0,2124300,11.2055222178272,11.600253050806,11.1297983437455,11.600253050806,13185022.7171874,0.0,1.0
2001-10-24,67.85,69.98,67.59,69.98,1481700,10.9316273541276,11.2748015068806,10.8897375514441,11.2748015068806,9196558.0003091,0.0,1.0
2001-10-25,68.79,68.81,66.68,66.85,1238200,11.0830751022909,11.086297394805,10.743123242052,10.7705127284219,7685211.65956856,0.0,1.0
2001-10-26,66.65,69.05,66.65,69.04,1631500,10.7382898032808,11.1249649049743,10.7382898032808,11.1233537587173,10126330.8210193,0.0,1.0
2001-10-29,66.02,68.2,65.85,66.65,1623400,10.6367875890863,10.9880174731246,10.6093981027163,10.7382898032808,10076056.0556805,0.0,1.0
2001-10-30,63.0,64.95,62.99,64.95,1691400,10.1502214194552,10.4643949395812,10.1486102731982,10.4643949395812,10498115.8140804,0.0,1.0
2001-10-31,63.56,64.95,63.18,63.55,1649500,10.2404456098504,10.4643949395812,10.1792220520823,10.2388344635933,10238052.5217722,0.0,1.0
2001-11-01,63.0,64.5,61.1,64.5,2723300,10.1502214194552,10.3918933580137,9.84410363061452,10.3918933580137,16902872.6477977,0.0,1.0
2001-11-02,62.3,63.45,62.15,63.0,1207600,10.0374411814613,10.2227230010228,10.0132739876054,10.1502214194552,7495284.76828864,0.0,1.0
2001-11-05,62.98,63.3,62.25,62.3,959400,10.1469991269411,10.1985558071669,10.029385450176,10.0374411814613,5954766.6501293,0.0,1.0
2001-11-06,63.9,64.0,62.7,63.2,1065300,10.2952245825903,10.3113360451609,10.1018870317435,10.1824443445964,6612062.65622549,0.0,1.0
2001-11-07,63.85,64.48,61.88,64.48,1639900,10.287168851305,10.3886710654996,9.96977303866492,10.3886710654996,10178467.614704,0.0,1.0
2001-11-08,58.5,63.69,58.0,63.65,4783600,9.42520560377986,10.2613905111921,9.34464829092704,10.2549459261639,29690662.6511971,0.0,1.0
2001-11-09,56.0,57.51,53.85,57.5,7294800,9.02241903951577,9.26570212433128,8.67602259424864,9.26409097807422,45277081.2584564,0.0,1.0
2001-11-12,56.79,57.39,54.5,55.75,1558300,9.14969959382322,9.2463683692466,8.78074710095731,8.98214038308936,9671995.90462421,0.0,1.0
2001-11-13,57.0,57.74,56.43,56.76,1893500,9.1835336652214,9.30275848824358,9.09169832856919,9.14486615505205,11752502.2430892,0.0,1.0
2001-11-14,55.1,57.1,55.0,56.75,1713600,8.87741587638069,9.19964512779197,8.86130441381013,9.14325500879499,10635905.9116756,0.0,1.0
2001-11-15,55.44,56.0,54.69,55.07,2530900,8.93622271476325,9.02648759066995,8.81533225595963,8.87658342175346,15701611.3495239,0.025,1.0
2001-11-16,57.25,57.78,55.75,55.9,2078700,9.22797168867597,9.31340094623053,8.98619077106874,9.01036886282946,12896179.0320658,0.0,1.0
2001-11-19,57.62,58.0,57.02,57.15,1211500,9.28761098168576,9.34886214747959,9.19089861464287,9.21185296083549,7516101.84122178,0.0,1.0
2001-11-20,58.25,59.52,57.65,58.15,1114400,9.38915896708079,9.59386681065492,9.2924466000379,9.37304023924031,6913696.98048499,0.0,1.0
2001-11-21,58.38,59.45,58.0,59.45,817100,9.41011331327342,9.58258370116658,9.34886214747959,9.58258370116658,5069258.61697261,0.0,1.0
2001-11-23,57.81,58.8,57.6,58.8,290200,9.31823656458267,9.47781197020344,9.28438723611766,9.47781197020344,1800390.22230505,0.0,1.0
2001-11-26,56.66,58.06,56.26,58.06,1098300,9.13287119441713,9.35853338418388,9.0683962830552,9.35853338418388,6813813.16732471,0.0,1.0
2001-11-27,56.38,57.58,56.15,56.66,1105900,9.08773875646378,9.28116349054956,9.05066568243067,9.13287119441713,6860963.2903072,0.0,1.0
2001-11-28,57.01,57.88,56.42,57.88,1357400,9.18928674185882,9.32951967407101,9.09418624759997,9.32951967407101,8421260.12321457,0.0,1.0
2001-11-29,58.14,58.5,56.6,57.01,841600,9.37142836645626,9.429455786682,9.12319995771284,9.18928674185882,5221255.72395564,0.0,1.0
2001-11-30,59.5,59.5,57.9,58.0,1232700,9.59064306508682,9.59064306508682,9.33274341963911,9.34886214747959,7647625.86848873,0.0,1.0
2001-12-03,61.3,61.3,59.53,61.3,1750200,9.8807801662155,9.8807801662155,9.59547868343896,9.8807801662155,10858177.0057832,0.0,1.0
2001-12-04,61.37,61.9,60.2,61.9,1122500,9.89206327570383,9.97749253325839,9.70347415997019,9.97749253325839,6963949.08524264,0.0,1.0
2001-12-05,60.52,61.5,60.1,61.5,1293000,9.75505408905974,9.91301762189646,9.68735543212971,9.91301762189646,8021724.87057348,0.0,1.0
2001-12-06,58.49,60.74,58.09,60.74,1342900,9.42784391389795,9.7905152903088,9.36336900253602,9.7905152903088,8331302.65173482,0.0,1.0
2001-12-07,58.47,59.5,58.0,59.5,1299700,9.42462016832985,9.59064306508682,9.34886214747959,9.59064306508682,8063291.42636068,0.0,1.0
2001-12-10,57.5,58.4,56.37,58.0,1162500,9.26826850827718,9.41333705884152,9.08612688367973,9.34886214747959,7212107.62725574,0.0,1.0
2001-12-11,57.61,58.8,56.9,57.45,1245800,9.28599910890171,9.47781197020344,9.17155614123429,9.26020914435694,7728897.79099802,0.0,1.0
2001-12-12,57.7,58.2,56.9,58.0,1022300,9.30050596395814,9.38109960316055,9.17155614123429,9.34886214747959,6342311.93749982,0.0,1.0
2001-12-13,58.02,58.29,57.05,57.7,833200,9.35208589304768,9.39560645821699,9.19573423299501,9.30050596395814,5169142.43013289,0.0,1.0
2001-12-14,59.46,59.8,57.75,58.35,1064800,9.58419557395063,9.63899924860826,9.30856532787838,9.40527769492128,6605980.38838874,0.0,1.0
2001-12-17,58.89,59.65,58.62,59.46,790300,9.49231882525988,9.61482115684754,9.44879826009058,9.58419557395063,4902992.39382384,0.0,1.0
2001-12-18,60.15,60.33,59.08,59.14,1196700,9.69541479604995,9.72442850616282,9.52294440815679,9.53261564486108,7424283.18067694,0.0,1.0
2001-12-19,61.71,61.92,59.75,60.35,924600,9.94686695036147,9.98071627882648,9.63093988468802,9.72765225173092,5736184.69863282,0.0,1.0
2001-12-20,61.69,61.88,60.21,60.5,1571700,9.94364320479337,9.97426878769029,9.70508603275424,9.75183034349164,9750769.51204976,0.0,1.0
2001-12-21,62.6,62.98,61.06,61.59,1908900,10.0903236281418,10.1515747939356,9.84209521939834,9.92752447695289,11842746.0212202,0.0,1.0
2001-12-24,63.21,63.68,62.35,62.35,553100,10.1886478679687,10.264405888819,10.0500268085406,10.0500268085406,3431412.23968615,0.0,1.0
2001-12-26,63.54,64.04,63.21,63.21,497600,10.2418396698423,10.3224333090447,10.1886478679687,10.1886478679687,3087092.26264297,0.0,1.0
2001-12-27,62.98,63.7,62.42,63.55,661400,10.1515747939356,10.2676296343871,10.0613099180289,10.2434515426263,4103301.49218662,0.0,1.0
2001-12-28,63.95,64.19,62.63,62.73,455000,10.3079264539883,10.3466114008054,10.0951592464939,10.1112779743344,2822803.41539901,0.0,1.0
2001-12-31,63.55,64.2,63.2,64.2,513600,10.2434515426263,10.3482232735895,10.1870359951847,10.3482232735895,3186355.67944823,0.0,1.0
2002-01-02,62.85,63.64,61.9,63.55,834200,10.130620447743,10.2579583976828,9.97749253325839,10.2434515426263,5175346.3936832,0.0,1.0
2002-01-03,61.7,62.61,60.8,62.61,1205300,9.94525507757742,10.0919355009258,9.80018652701309,10.0919355009258,7477637.26720976,0.0,1.0
2002-01-04,60.15,61.46,58.81,61.46,1915200,9.69541479604995,9.90657013076027,9.47942384298749,9.90657013076027,11881830.9915873,0.0,1.0
2002-01-07,58.05,60.85,57.96,60.4,2153900,9.35692151139983,9.80824589093333,9.3424146563434,9.73571161565116,13362717.0910504,0.0,1.0
2002-01-08,58.42,59.2,57.45,58.05,1704700,9.41656080440961,9.54228688156537,9.26020914435694,9.35692151139983,10575896.6642433,0.0,1.0
2002-01-09,58.35,59.7,58.17,58.7,1160100,9.40527769492128,9.62288052076778,9.37626398480841,9.46169324236296,7197218.11473495,0.0,1.0
2002-01-10,59.04,59.13,57.5,57.9,1173100,9.5164969170206,9.53100377207704,9.26826850827718,9.33274341963911,7277869.64088921,0.0,1.0
2002-01-11,59.28,59.8,58.9,59.0,838300,9.55518186383776,9.63899924860826,9.49393069804393,9.51004942588441,5200782.64423956,0.0,1.0
2002-01-14,59.92,60.34,59.0,59.2,951400,9.65834172201684,9.72604037894687,9.51004942588441,9.54228688156537,5902450.9217816,0.0,1.0
2002-01-15,59.5,59.95,59.02,59.8,826000,9.59064306508682,9.66317734036899,9.51327317145251,9.63899924860826,5124473.89257053,0.0,1.0
2002-01-16,58.25,59.5,58.1,59.5,1163000,9.38915896708079,9.59064306508682,9.36498087532007,9.59064306508682,7215209.6090309,0.0,1.0
2002-01-17,57.16,58.65,56.62,58.5,1718900,9.21346483361954,9.45363387844272,9.12642370328094,9.429455786682,10663992.946658,0.0,1.0
2002-01-18,56.8,58.7,56.8,57.1,1127900,9.1554374133938,9.46169324236296,9.1554374133938,9.20379359691525,6997450.48841441,0.0,1.0
2002-01-22,59.85,59.85,57.02,57.05,1850200,9.64705861252851,9.64705861252851,9.19089861464287,9.19573423299501,11478573.360816,0.0,1.0
2002-01-23,60.82,61.05,59.1,61.05,983700,9.80341027258118,9.84048334661429,9.52616815372489,9.84048334661429,6102838.94445718,0.0,1.0
2002-01-24,62.38,63.38,61.6,62.8,1644700,10.0548624268927,10.2160497052975,9.92913634973694,10.1225610838227,10203658.8512237,0.0,1.0
2002-01-25,62.54,63.36,61.75,62.85,857100,10.0806523914375,10.2128259597294,9.95331444149767,10.130620447743,5317417.1589857,0.0,1.0
2002-01-28,62.3,63.58,62.05,63.58,569100,10.0419674446203,10.2482871609785,10.0016706250191,10.2482871609785,3530675.6564914,0.0,1.0
2002-01-29,61.01,62.2,60.32,62.2,1108700,9.8340358554781,10.0258487167798,9.72281663337877,10.0258487167798,6878334.38824812,0.0,1.0
2002-01-30,62.4,62.4,61.3,61.36,1076200,10.0580861724608,10.0580861724608,9.8807801662155,9.89045140291979,6676705.57286247,0.0,1.0
2002-01-31,64.73,65.2,62.3,62.3,1371000,10.433652531144,10.5094105519943,10.0419674446203,10.0419674446203,8505634.02749905,0.0,1.0
2002-02-01,63.78,65.15,63.65,65.15,1403800,10.2805246166595,10.5013511880741,10.2595702704668,10.5013511880741,8709124.03194973,0.0,1.0
2002-02-04,63.25,64.54,63.05,63.68,680500,10.1950953591049,10.4030269482471,10.1628579034239,10.264405888819,4221797.19599787,0.0,1.0
2002-02-05,64.22,65.15,63.21,63.25,1060400,10.3514470191576,10.5013511880741,10.1886478679687,10.1950953591049,6578682.94876728,0.0,1.0
2002-02-06,62.38,64.22,62.1,64.17,887700,10.0548624268927,10.3514470191576,10.0097299889394,10.3433876552373,5507258.44362574,0.0,1.0
2002-02-07,61.65,63.14,61.62,62.63,847800,9.93719571365718,10.1773647584804,9.93236009530504,10.0951592464939,5259720.29796767,0.0,1.0
2002-02-08,63.0,63.0,61.35,61.35,841400,10.1547985395037,10.1547985395037,9.88883953013574,9.88883953013574,5220014.93124557,0.0,1.0
2002-02-11,63.48,63.91,63.0,63.0,429200,10.232168433138,10.3014789628521,10.1547985395037,10.1547985395037,2662741.15580057,0.0,1.0
2002-02-12,63.99,64.32,63.25,63.29,760100,10.3143739451245,10.3675657469981,10.1950953591049,10.2015428502411,4715632.69460393,0.0,1.0
2002-02-13,64.28,64.98,63.9,63.95,891600,10.3611182558619,10.4739493507452,10.299867090068,10.3079264539883,5531453.90147199,0.0,1.0
2002-02-14,64.11,64.5,63.32,64.38,798400,10.333716418533,10.3965794571109,10.2063784685932,10.3772369837023,4953244.49858151,0.0,1.0
2002-02-15,64.1,64.9,63.5,64.9,866600,10.332104545749,10.4610543684729,10.2353921787061,10.4610543684729,5376354.81271382,0.0,1.0
2002-02-19,63.51,64.2,63.39,64.08,506100,10.2410337334503,10.3522967357504,10.2216836460937,10.3329466483938,3138590.48183908,0.025,1.0
2002-02-20,63.88,64.11,62.8,64.11,730800,10.3006965027996,10.337784170233,10.1265457165907,10.337784170233,4532072.56298756,0.0,1.0
2002-02-21,64.5,64.82,63.99,64.12,449600,10.4006719541417,10.4522721870925,10.3184340828764,10.3393966775127,2788204.46677506,0.0,1.0
2002-02-22,64.45,64.55,63.0,64.45,653500,10.3926094177432,10.4087344905403,10.158795862185,10.3926094177432,4052694.88220083,0.0,1.0
2002-02-25,64.66,64.92,63.31,64.4,502400,10.4264720706171,10.4683972598896,10.208783587856,10.3845468813446,3115644.84899419,0.0,1.0
2002-02-26,65.86,66.35,64.2,64.85,1132100,10.6199729441826,10.6989858008884,10.3522967357504,10.4571097089317,7020743.49830076,0.0,1.0
2002-02-27,66.7,67.63,66.15,66.4,1821100,10.7554235556784,10.9053867326916,10.6667356552942,10.707048337287,11293592.4253648,0.0,1.0
2002-02-28,67.7,67.89,66.88,66.95,1861100,10.9166742836496,10.9473119219641,10.7844486867132,10.7957362376712,11541653.3209854,0.0,1.0
2002-03-01,68.0,68.85,67.0,67.71,864600,10.9650495020409,11.1021126208164,10.8037987740697,10.9182867909293,5361836.25883832,0.0,1.0
2002-03-04,66.89,68.15,65.8,67.75,1660800,10.7860611939929,10.9892371112366,10.6102979005043,10.9247368200481,10299488.3861655,0.0,1.0
2002-03-05,65.78,66.81,64.6,66.75,1132600,10.6070728859449,10.7731611357552,10.4167970269389,10.7634860920769,7023844.25949602,0.0,1.0
2002-03-06,66.26,67.2,65.05,65.05,981900,10.684473235371,10.836048919664,10.4893598545259,10.4893598545259,6089274.83524562,0.0,1.0
2002-03-07,67.87,68.11,66.24,66.27,1346000,10.9440869074047,10.9827870821177,10.6812482208116,10.6860857426508,8347249.13763168,0.0,1.0
2002-03-08,66.35,68.25,66.15,68.1,888400,10.6989858008884,11.0053621840337,10.6667356552942,10.981174574838,5509432.49173257,0.0,1.0
2002-03-11,66.4,66.7,65.73,66.35,921600,10.707048337287,10.7554235556784,10.5990103495463,10.6989858008884,5715323.03509761,0.0,1.0
2002-03-12,68.2,68.3,65.99,68.3,988900,10.9972996476352,11.0134247204323,10.6409355388188,11.0134247204323,6132685.49197917,0.0,1.0
2002-03-13,69.15,69.25,68.17,68.45,1273200,11.1504878392078,11.1666129120049,10.992462125796,11.0376123296279,7895778.30760228,0.0,1.0
2002-03-14,69.69,69.81,68.5,69.81,1192700,11.2375632323122,11.2569133196688,11.0456748660265,11.2569133196688,7396555.75516594,0.0,1.0
2002-03-15,70.05,70.92,69.77,69.97,1085300,11.2956134943819,11.4359016277168,11.2504632905499,11.2827134361442,6730512.25042471,0.0,1.0
2002-03-18,69.55,70.49,69.3,70.05,871200,11.2149881303963,11.3665638146892,11.1746754484035,11.2956134943819,5402766.30661569,0.0,1.0
2002-03-19,69.63,69.92,69.15,69.56,641400,11.227888188634,11.2746508997456,11.1504878392078,11.216600637676,3977656.4612756,0.0,1.0
2002-03-20,68.3,69.45,68.0,69.25,785100,11.0134247204323,11.1988630575991,10.9650495020409,11.1666129120049,4868815.22879245,0.0,1.0
2002-03-21,69.87,70.3,68.31,70.3,606900,11.266588363347,11.3359261763746,11.015037227712,11.3359261763746,3763703.9388029,0.0,1.0
2002-03-22,69.84,70.65,69.5,69.87,642000,11.2617508415079,11.3923639311646,11.2069255939977,11.266588363347,3981377.37470992,0.0,1.0
2002-03-25,69.26,69.8,69.01,69.8,339600,11.1682254192846,11.2553008123891,11.1279127372918,11.2553008123891,2106037.00381852,0.0,1.0
2002-03-26,67.31,68.4,66.6,68.4,2100700,10.8537864997408,11.0295497932294,10.7392984828812,11.0295497932294,13027538.0857525,0.0,1.0
2002-03-27,68.62,68.93,67.3,68.93,853200,11.0650249533831,11.1150126790541,10.8521739924611,11.1150126790541,5291138.90358644,0.0,1.0
2002-03-28,68.3,69.15,67.85,68.87,582600,11.0134247204323,11.1504878392078,10.9408618928452,11.1053376353758,3613006.94471339,0.0,1.0
2002-04-01,69.15,69.9,68.05,69.9,571900,11.1504878392078,11.2714258851862,10.9731120384395,11.2714258851862,3546650.65513489,0.0,1.0
2002-04-02,68.79,69.15,67.9,69.15,830400,11.0924375771382,11.1504878392078,10.9489244292438,11.1504878392078,5149744.19308272,0.0,1.0
2002-04-03,67.6,69.09,67.37,69.0,690600,10.9005492108524,11.1408127955295,10.8634615434191,11.1263002300121,4282771.36288891,0.0,1.0
2002-04-04,67.53,67.6,66.21,67.45,1126900,10.8892616598945,10.9005492108524,10.6764106989725,10.8763616016568,6988495.58187008,0.0,1.0
2002-04-05,66.07,67.85,65.0,67.53,1505700,10.6538355970565,10.9408618928452,10.4812973181273,10.8892616598945,9337632.26339679,0.0,1.0
2002-04-08,67.1,67.7,65.55,66.0,919800,10.8199238468668,10.9166742836496,10.5699852185115,10.6425480460985,5704160.29479471,0.0,1.0
2002-04-09,67.54,67.99,67.0,67.2,684500,10.8908741671742,10.9634369947612,10.8037987740697,10.836048919664,4244942.07630675,0.0,1.0
2002-04-10,67.92,68.5,67.3,67.54,817500,10.9521494438032,11.0456748660265,10.8521739924611,10.8908741671742,5069744.55424512,0.0,1.0
2002-04-11,68.16,69.41,67.76,68.0,790900,10.9908496185163,11.1924130284803,10.9263493273278,10.9650495020409,4904784.05865744,0.0,1.0
2002-04-12,68.92,69.3,68.3,68.8,813600,11.1134001717744,11.1746754484035,11.0134247204323,11.0940500844179,5045558.61692211,0.0,1.0
2002-04-15,69.47,69.83,68.65,68.82,496000,11.2020880721586,11.2601383342282,11.0698624752222,11.0972750989773,3075955.10569488,0.0,1.0
2002-04-16,70.0,70.0,69.2,69.4,670700,11.2875509579833,11.2875509579833,11.1585503756063,11.1908005212006,4159361.06731767,0.0,1.0
2002-04-17,68.25,69.85,68.2,69.85,768300,11.0053621840337,11.2633633487876,10.9972996476352,11.2633633487876,4764629.65263183,0.0,1.0
2002-04-18,70.59,70.85,67.8,67.8,1072800,11.3826888874863,11.4246140767588,10.9327993564467,10.9327993564467,6652993.22054331,0.0,1.0
2002-04-19,72.3,72.3,70.0,70.59,1004700,11.658427632317,11.658427632317,11.2875509579833,11.3826888874863,6230669.54574933,0.0,1.0
2002-04-22,72.76,72.99,71.74,72.3,1026900,11.7326029671838,11.7696906346171,11.5681272246532,11.658427632317,6368343.34281871,0.0,1.0
2002-04-23,70.51,71.5,69.9,71.2,2282600,11.3697888292486,11.5294270499401,11.2714258851862,11.4810518315487,14155595.008587,0.0,1.0
2002-04-24,71.6,72.25,70.3,70.5,1515100,11.5455521227372,11.6503650959185,11.3359261763746,11.3681763219689,9395926.5738676,0.0,1.0
2002-04-25,75.6,76.4,73.7,73.9,3722400,12.190555034622,12.3195556169989,11.8841786514767,11.9164287970709,23084546.9464489,0.0,1.0
2002-04-26,78.61,78.9,75.9,76.1,1861600,12.6759197258152,12.7226824369269,12.2389302530133,12.2711803986075,11544754.0821807,0.0,1.0
2002-04-29,76.48,79.7,76.3,78.64,1949100,12.3324556752366,12.8516830193038,12.3034305442018,12.6807572476544,12087387.2913506,0.0,1.0
2002-04-30,77.5,78.0,75.45,76.0,1301700,12.4969314177672,12.5775567817528,12.1663674254263,12.2550553258104,8072521.69573195,0.0,1.0
2002-05-01,76.06,77.55,75.9,76.95,982200,12.2647303694887,12.5049939541658,12.2389302530133,12.4082435173831,6091135.29196275,0.0,1.0
2002-05-02,75.99,77.1,74.8,76.6,1099400,12.2534428185307,12.4324311265787,12.061554452245,12.3518057625931,6817953.71613099,0.0,1.0
2002-05-03,75.86,76.15,75.0,75.99,675700,12.2324802238945,12.2792429350061,12.0938045978392,12.2534428185307,4190368.67927023,0.0,1.0
2002-05-06,77.22,77.94,75.65,75.9,958500,12.4517812139353,12.5678817380745,12.1986175710205,12.2389302530133,5944159.21130756,0.0,1.0
2002-05-07,76.06,77.98,75.84,77.7,1250100,12.2647303694887,12.5743317671934,12.229255209335,12.5291815633615,7752523.14038143,0.0,1.0
2002-05-08,75.99,77.2,75.33,76.25,1067000,12.2534428185307,12.4485561993759,12.1470173380697,12.2953680078032,6617024.39067834,0.0,1.0
2002-05-09,76.5,76.81,74.45,75.0,1070800,12.335680689796,12.3856684154671,12.0051166974551,12.0938045978392,6640590.1757623,0.0,1.0
2002-05-10,75.42,76.69,74.99,76.6,474200,12.1615299035871,12.3663183281106,12.0921920905595,12.3518057625931,2940761.9175817,0.0,1.0
2002-05-13,75.59,76.81,75.42,75.67,786100,12.1889425273422,12.3856684154671,12.1615299035871,12.2018425855799,4875016.75118299,0.0,1.0
2002-05-14,75.23,76.15,74.5,76.0,1239200,12.1308922652726,12.2792429350061,12.0131792338536,12.2550553258104,7684926.54632483,0.0,1.0
2002-05-15,75.86,76.94,74.91,75.48,1183000,12.2324802238945,12.4066310101034,12.0792920323218,12.1712049472654,7336400.98797792,0.0,1.0
2002-05-16,76.04,76.25,73.59,75.65,1386500,12.2655366231286,12.2994104091735,11.8703424526043,12.2026281633308,8595584.78682426,0.025,1.0
2002-05-17,77.62,77.74,75.9,76.4,1157800,12.5203965371809,12.5397529863495,12.2429540990986,12.3236059706342,7177762.75959985,0.0,1.0
2002-05-20,77.31,78.0,77.2,77.62,570800,12.4703923768289,12.581691959548,12.4526489650911,12.5203965371809,3538665.55810985,0.0,1.0
2002-05-21,77.27,77.82,76.95,77.82,492100,12.463940227106,12.5526572857952,12.4123230293233,12.5526572857952,3050766.15477551,0.0,1.0
2002-05-22,77.8,77.94,76.95,77.2,706700,12.5494312109337,12.5720137349637,12.4123230293233,12.4526489650911,4381175.45535431,0.0,1.0
2002-05-23,78.5,78.5,77.02,77.84,750000,12.6623438310835,12.6623438310835,12.4236142913383,12.5558833606566,4649613.11945058,0.0,1.0
2002-05-24,78.08,78.88,77.45,78.35,457400,12.5945962589937,12.7236392534506,12.4929749008588,12.6381482696229,2835644.05444891,0.0,1.0
2002-05-28,78.45,78.99,77.6,78.0,521900,12.65427864393,12.7413826651884,12.5171704623195,12.581691959548,3235510.78272166,0.0,1.0
2002-05-29,78.81,79.49,78.0,78.94,567600,12.7123479914356,12.8220345367239,12.581691959548,12.7333174780348,3518827.20880019,0.0,1.0
2002-05-30,78.95,79.2,77.48,78.81,996700,12.7349305154655,12.7752564512333,12.497814013151,12.7123479914356,6179025.86154187,0.0,1.0
2002-05-31,77.09,79.5,77.05,78.95,899700,12.4349055533532,12.8236475741547,12.4284534036304,12.7349305154655,5577675.89809292,0.0,1.0
2002-06-03,76.01,77.58,75.72,77.09,685800,12.2606975108364,12.5139443874581,12.2139194253458,12.4349055533532,4251606.23642561,0.0,1.0
2002-06-04,76.25,76.34,75.1,76.05,855200,12.2994104091735,12.3139277460499,12.1139111046417,12.2671496605593,5301798.8530055,0.0,1.0
2002-06-05,75.3,75.9,74.39,75.6,1149700,12.1461718532559,12.2429540990986,11.9993854470612,12.1945629761773,7127546.93790978,0.0,1.0
2002-06-06,76.25,76.82,75.0,75.31,819300,12.2994104091735,12.391353542724,12.0977807303346,12.1477848906866,5079237.3716878,0.0,1.0
2002-06-07,78.64,79.25,76.25,76.26,869700,12.6849263551135,12.7833216383869,12.2994104091735,12.3010234466042,5391691.37331488,0.0,1.0
2002-06-10,81.11,81.17,79.0,79.14,1766500,13.0833466004992,13.0930248250834,12.7429957026191,12.7655782266491,10951388.7673459,0.0,1.0
2002-06-11,80.6,81.75,80.59,80.95,1385600,13.0010816915329,13.1865809960647,12.9994686541022,13.0575380016078,8590005.25108095,0.0,1.0
2002-06-12,78.6,80.61,78.26,80.61,1755600,12.6784742053906,13.0026947289636,12.6236309327465,13.0026947289636,10883814.3900099,0.0,1.0
2002-06-13,78.92,80.0,78.2,78.6,1115700,12.7300914031734,12.9042994456902,12.6139527081622,12.6784742053906,6916764.47649467,0.0,1.0
2002-06-14,78.9,79.98,76.9,77.5,1822800,12.726865328312,12.9010733708288,12.4042578421697,12.5010400880124,11300419.7255127,0.0,1.0
2002-06-17,80.96,81.0,78.65,78.9,844100,13.0591510390385,13.0656031887614,12.6865393925442,12.726865328312,5232984.57883764,0.0,1.0
2002-06-18,81.44,82.0,80.67,81.15,1182600,13.1365768357126,13.2269069318325,13.0123729535479,13.089798750222,7331509.96674969,0.0,1.0
2002-06-19,82.26,82.85,81.14,81.19,1175900,13.268845905031,13.3640151134429,13.0881857127913,13.0962508999449,7289973.42288256,0.0,1.0
2002-06-20,81.0,82.49,80.93,81.65,909900,13.0656031887614,13.3059457659373,13.0543119267464,13.1704506217576,5640910.63651741,0.0,1.0
2002-06-21,79.19,81.25,78.71,80.75,1375700,12.7736434138026,13.1059291245291,12.6962176171285,13.0252772529936,8528630.35790421,0.0,1.0
2002-06-24,77.75,79.44,77.35,78.75,1048000,12.5413660237802,12.8139693495704,12.4768445265517,12.7026697668513,6497059.39891226,0.0,1.0
2002-06-25,76.8,78.65,76.57,77.8,963100,12.3881274678626,12.6865393925442,12.3510276069563,12.5494312109337,5970723.19379047,0.0,1.0
2002-06-26,76.59,77.15,74.6,75.7,974000,12.3542536818177,12.4445837779375,12.0332592331061,12.2106933504844,6038297.57112646,0.0,1.0
2002-06-27,78.08,78.41,76.68,77.1,727600,12.5945962589937,12.6478264942071,12.3687710186941,12.436518590784,4510744.67428297,0.0,1.0
2002-06-28,76.0,78.29,75.7,78.05,947000,12.2590844734057,12.6284700450386,12.2106933504844,12.5897571467015,5870911.49882626,0.0,1.0
2002-07-01,71.79,75.35,70.45,75.1,1575000,11.5799957150763,12.1542370404095,11.363848699361,12.1139111046417,9764187.55084617,0.0,1.0
2002-07-02,70.47,72.98,67.79,71.75,2649000,11.3670747742224,11.7719471693309,10.9347807427918,11.5735435653534,16422433.5378994,0.0,1.0
2002-07-03,69.62,71.4,68.3,70.05,1023800,11.2299665926119,11.5170872552785,11.017045651758,11.2993272021325,6347031.882258,0.0,1.0
2002-07-05,71.95,72.11,70.91,70.95,268400,11.6058043139676,11.631612912859,11.4380484211737,11.4445005708965,1663941.54834738,0.0,1.0
2002-07-08,70.8,72.25,70.5,71.9,644900,11.4203050094358,11.654195436889,11.3719138865145,11.5977391268141,3998047.33431158,0.0,1.0
2002-07-09,62.78,70.21,62.78,69.8,3329000,10.1266489900054,11.3251358010239,10.1266489900054,11.2590012663647,20638082.7662013,0.0,1.0
2002-07-10,62.97,65.5,61.36,65.5,3849500,10.1572967011889,10.5653951711589,9.8975976748444,10.5653951711589,23864914.2711,0.0,1.0
2002-07-11,59.0,61.5,56.24,61.5,7021000,9.51692084119654,9.92018019887436,9.07172251032023,9.92018019887436,43526578.2822166,0.0,1.0
2002-07-12,61.0,63.5,58.5,60.0,2867900,9.8395283273388,10.2427876850166,9.43626896966098,9.67822458426767,17779500.620363,0.0,1.0
2002-07-15,60.7,61.31,57.25,61.3,2060300,9.79113720441746,9.88953248769085,9.23463929082207,9.88791945026014,12772797.2133387,0.0,1.0
2002-07-16,62.82,64.4,42.44,61.9,2362200,10.1331011397283,10.3879610537806,6.84573085593866,9.98470169610281,14644421.4810214,0.0,1.0
2002-07-17,64.5,65.01,63.4,64.0,1270300,10.4040914280877,10.486356337054,10.2266573107095,10.3234395565522,7875204.72751745,0.0,1.0
2002-07-18,63.29,65.55,62.75,64.25,1016000,10.2089138989717,10.5734603583124,10.1218098777133,10.36376549232,6298675.90581569,0.0,1.0
2002-07-19,61.35,63.15,61.12,62.25,1271200,9.89598463741369,10.1863313749417,9.85888477650733,10.0411580061777,7880784.26326075,0.0,1.0
2002-07-22,57.8,62.6,57.0,61.35,2099600,9.32335634951119,10.0976143162526,9.19431335505429,9.89598463741369,13016436.9407979,0.0,1.0
2002-07-23,59.1,60.6,58.6,59.0,1500700,9.53305121550365,9.77500683011035,9.45239934396809,9.51692084119654,9303565.87781263,0.0,1.0
2002-07-24,62.15,62.2,57.36,57.4,1218000,10.0250276318706,10.0330928190242,9.25238270255989,9.25883485228274,7550971.70598772,0.0,1.0
2002-07-25,64.26,64.5,62.3,62.3,1614900,10.3653785297507,10.4040914280877,10.0492231933313,10.0492231933313,10011546.9688009,0.0,1.0
2002-07-26,65.41,65.5,63.55,64.0,1037000,10.5508778342825,10.5653951711589,10.2508528721702,10.3234395565522,6428865.0731603,0.0,1.0
2002-07-29,68.98,69.0,66.72,66.9,1020900,11.1267321970464,11.1299582719078,10.7621857377056,10.7912204114585,6329053.37819612,0.0,1.0
2002-07-30,69.55,71.45,68.3,68.98,1514300,11.2186753305969,11.5251524424321,11.017045651758,11.1267321970464,9387878.8623787,0.0,1.0
2002-07-31,66.99,70.5,65.75,68.5,2721000,10.8057377483349,11.3719138865145,10.6057211069267,11.0493064003723,16868796.3973666,0.0,1.0
2002-08-01,65.26,67.42,65.0,67.0,1044200,10.5266822728218,10.8750983578554,10.4847432996233,10.8073507857656,6473501.35910705,0.0,1.0
2002-08-02,65.0,67.8,64.23,65.29,1392700,10.4847432996233,10.9363937802225,10.3605394174585,10.5315213851139,8634021.58861175,0.0,1.0
2002-08-05,62.6,65.75,61.83,65.03,979500,10.0976143162526,10.6057211069267,9.97341043408783,10.4895824119154,6072394.73400245,0.0,1.0
2002-08-06,63.64,64.94,63.25,64.1,1452400,10.2653702090466,10.475065075039,10.2024617492488,10.3395699308593,9004130.79291999,0.0,1.0
2002-08-07,65.1,65.15,63.53,64.0,835000,10.5008736739304,10.508938861084,10.2476267973088,10.3234395565522,5176569.27298831,0.0,1.0
2002-08-08,67.88,68.2,64.95,64.95,901700,10.9492980796682,11.0009152774509,10.4766781124698,10.4766781124698,5590074.86641142,0.0,1.0
2002-08-09,69.11,69.59,66.65,67.89,855600,11.1477016836456,11.2251274803198,10.7508944756907,10.9509111170989,5304278.64666923,0.0,1.0
2002-08-12,68.27,68.8,68.11,68.8,710200,11.0122065394659,11.0976975232936,10.9863979405745,11.0976975232936,4402873.64991172,0.0,1.0
2002-08-13,67.5,68.67,67.5,68.2,849000,10.8880026573011,11.0767280366943,10.8880026573011,11.0009152774509,5263362.05121806,0.0,1.0
2002-08-14,69.66,69.79,67.5,67.6,995300,11.2364187423348,11.257388228934,10.8880026573011,10.9041330316082,6170346.58371885,0.0,1.0
2002-08-15,69.31,70.2,68.8,69.75,557500,11.1839950258366,11.3276071391391,11.1017004440566,11.2549942728626,3454966.21830888,0.025,1.0
2002-08-16,68.5,69.1,68.12,68.85,674400,11.0532918665389,11.1501090215743,10.9919743350165,11.1097685403095,4179424.60560986,0.0,1.0
2002-08-19,69.2,69.24,68.11,68.2,572500,11.1662452140802,11.1726996910825,10.9903607157659,11.0048832890212,3547924.95064003,0.0,1.0
2002-08-20,69.0,69.4,68.2,69.1,695900,11.1339728290684,11.198517599092,11.0048832890212,11.1501090215743,4312665.45528454,0.0,1.0
2002-08-21,70.48,70.71,69.2,69.4,763000,11.3727884781556,11.4099017209192,11.1662452140802,11.198517599092,4728500.85124605,0.0,1.0
2002-08-22,73.28,73.5,70.25,70.5,1193500,11.8246018683207,11.8601014918337,11.3356752353921,11.3760157166568,7396416.46915092,0.0,1.0
2002-08-23,70.99,73.0,70.98,72.5,472900,11.4550830599357,11.7794205293042,11.4534694406851,11.6987395667747,2930678.96796101,0.0,1.0
2002-08-26,72.27,72.55,70.83,71.35,522100,11.6616263240112,11.7068076630277,11.4292651519263,11.5131733529569,3235583.61000727,0.0,1.0
2002-08-27,71.4,73.41,71.37,73.4,623200,11.5212414492099,11.8455789185784,11.5164005914581,11.8439652993278,3862125.46591943,0.0,1.0
2002-08-28,71.81,72.1,70.82,70.9,799700,11.5873998384841,11.6341947967512,11.4276515326757,11.4405604866804,4955939.8830163,0.0,1.0
2002-08-29,73.28,74.2,70.75,70.75,979900,11.8246018683207,11.973054839375,11.4163561979216,11.4163561979216,6072684.12075491,0.0,1.0
2002-08-30,72.51,73.5,72.39,72.75,676800,11.7003531860253,11.8601014918337,11.6809897550183,11.7390800480395,4194298.00278286,0.0,1.0
2002-09-03,70.74,72.52,70.74,72.52,867200,11.414742578671,11.7019668052759,11.414742578671,11.7019668052759,5374254.17850661,0.0,1.0
2002-09-04,71.37,72.1,70.26,70.99,898900,11.5164005914581,11.6341947967512,11.3372888546427,11.4550830599357,5570706.96616653,0.0,1.0
2002-09-05,72.53,72.61,70.4,71.37,804600,11.7035804245265,11.7164893785312,11.3598795241509,11.5164005914581,4986306.40224451,0.0,1.0
2002-09-06,72.7,73.65,72.25,73.0,900000,11.7310119517865,11.8843057805925,11.65839908551,11.7794205293042,5577523.93987083,0.0,1.0
2002-09-09,72.7,73.3,72.2,72.3,923300,11.7310119517865,11.8278291068219,11.650330989257,11.6664671817629,5721919.83742526,0.0,1.0
2002-09-10,71.28,72.8,70.65,72.71,866300,11.5018780182028,11.7471481442924,11.4002200054157,11.7326255710371,5368676.65456676,0.0,1.0
2002-09-11,70.79,71.59,70.6,71.35,801400,11.4228106749239,11.5519002149711,11.3921519091627,11.5131733529569,4966475.20601386,0.0,1.0
2002-09-12,71.66,71.87,69.8,70.05,680900,11.5631955497252,11.5970815539876,11.2630623691155,11.3034028503803,4219706.72295338,0.0,1.0
2002-09-13,71.95,72.24,70.96,71.2,471600,11.6099905079923,11.6567854662594,11.4502422021839,11.4889690641981,2922622.54449231,0.0,1.0
2002-09-16,73.06,73.42,71.75,71.95,711400,11.7891022448078,11.847192537829,11.5777181229805,11.6099905079923,4408722.81202676,0.0,1.0
2002-09-17,69.65,72.9,69.59,71.0,2777600,11.2388580803567,11.7632843367983,11.2291763648532,11.4566966791863,17213478.3282057,0.0,1.0
2002-09-18,69.28,70.43,68.85,69.1,1593500,11.1791541680849,11.3647203819027,11.1097685403095,11.1501090215743,9875315.99798236,0.0,1.0
2002-09-19,67.2,68.8,67.1,68.0,1715400,10.8435213639622,11.1017004440566,10.8273851714563,10.9726109040094,10630760.6293938,0.0,1.0
2002-09-20,68.79,69.04,67.54,68.05,1266800,11.100086824806,11.1404273060707,10.8983844184823,10.9806790002624,7850674.80780927,0.0,1.0
2002-09-23,68.52,68.8,67.54,68.25,897600,11.0565191050401,11.1017004440566,10.8983844184823,11.0129513852741,5562650.54269781,0.0,1.0
2002-09-24,70.05,70.4,68.2,68.52,1186800,11.3034028503803,11.3598795241509,11.0048832890212,11.0565191050401,7354894.90204297,0.0,1.0
2002-09-25,71.25,71.35,69.2,70.7,1202100,11.497037160451,11.5131733529569,11.1662452140802,11.4082881016686,7449712.8090208,0.0,1.0
2002-09-26,72.66,72.97,71.5,71.9,947100,11.7245574747842,11.7745796715524,11.5373776417158,11.6019224117394,5869414.3593907,0.0,1.0
2002-09-27,70.75,73.8,70.15,72.2,1503900,11.4163561979216,11.9085100693514,11.3195390428862,11.650330989257,9320042.50352409,0.0,1.0
2002-09-30,71.42,71.9,69.75,70.76,1272200,11.5244686877111,11.6019224117394,11.2549942728626,11.4179698171721,7884139.95144847,0.0,1.0
2002-10-01,72.98,73.2,71.5,71.67,1099200,11.776193290803,11.811692914316,11.5373776417158,11.5648091689758,6812015.90522891,0.0,1.0
2002-10-02,70.99,74.5,69.75,72.98,1093600,11.4550830599357,12.0214634168927,11.2549942728626,11.776193290803,6777311.31182525,0.0,1.0
2002-10-03,73.26,73.76,71.55,71.85,1237000,11.8213746298195,11.902055592349,11.5454457379687,11.5938543154864,7665996.79291136,0.0,1.0
2002-10-04,70.95,73.65,70.55,73.65,930500,11.4486285829333,11.8843057805925,11.3840838129098,11.8843057805925,5766540.02894424,0.0,1.0
2002-10-07,70.5,72.4,70.3,70.7,925200,11.3760157166568,11.6826033742688,11.343743331645,11.4082881016686,5733694.6101872,0.0,1.0
2002-10-08,73.51,74.0,70.9,71.0,1312100,11.8617151110843,11.9407824543632,11.4405604866804,11.4566966791863,8131410.17944943,0.0,1.0
2002-10-09,71.84,74.75,71.84,72.6,1236900,11.5922406962358,12.0618038981574,11.5922406962358,11.7148757592806,7665377.06802914,0.0,1.0
2002-10-10,71.27,72.5,70.4,72.0,1955400,11.5002643989522,11.6987395667747,11.3598795241509,11.6180586042453,12118100.3466927,0.0,1.0
2002-10-11,73.38,73.58,71.1,72.05,1027600,11.8407380608266,11.8730104458384,11.4728328716922,11.6261267004982,6368292.88956806,0.0,1.0
2002-10-14,74.93,75.0,73.25,73.38,681200,12.090849044668,12.1021443794221,11.819761010569,11.8407380608266,4221565.8976,0.0,1.0
2002-10-15,74.24,76.95,73.55,76.92,1108000,11.9795093163773,12.4168001332871,11.8681695880866,12.4119592755353,6866551.6948632,0.0,1.0
2002-10-16,73.6,74.7,72.35,74.23,724700,11.8762376843396,12.0537358019045,11.6745352780159,11.9778956971267,4491146.22136042,0.0,1.0
2002-10-17,71.4,74.95,70.9,74.85,1593700,11.5212414492099,12.0940762831692,11.4405604866804,12.0779400906633,9876555.44774678,0.0,1.0
2002-10-18,70.7,71.7,69.96,71.04,1523400,11.4082881016686,11.5696500267276,11.288880277125,11.4631511561887,9440888.85555467,0.0,1.0
2002-10-21,73.4,73.52,70.71,70.72,1771900,11.8439652993278,11.8633287303349,11.4099017209192,11.4115153401698,10980905.1878412,0.0,1.0
2002-10-22,74.79,74.79,72.32,72.6,1497500,12.0682583751598,12.0682583751598,11.6696944202641,11.7148757592806,9280380.11106279,0.0,1.0
2002-10-23,74.65,74.65,73.1,73.95,977000,12.0456677056515,12.0456677056515,11.7955567218101,11.9327143581102,6054712.09917087,0.0,1.0
2002-10-24,72.22,74.6,71.6,74.55,580500,11.6535582277582,12.0375996093986,11.5535138342217,12.0295315131456,3597502.94121668,0.0,1.0
2002-10-25,74.21,74.5,71.64,72.21,736500,11.9746684586256,12.0214634168927,11.559968311224,11.6519446085076,4564273.75746093,0.0,1.0
2002-10-28,71.55,75.2,71.55,74.75,944100,11.5454457379687,12.1344167644339,11.5454457379687,12.0618038981574,5850822.61292449,0.0,1.0
2002-10-29,72.29,72.73,70.97,71.5,834400,11.6648535625124,11.7358528095383,11.4518558214345,11.5373776417158,5170984.41714243,0.0,1.0
2002-10-30,73.31,73.7,72.32,72.54,1563200,11.8294427260725,11.8923738768455,11.6696944202641,11.7051940437771,9687539.35867339,0.0,1.0
2002-10-31,71.15,73.96,71.0,73.7,1162200,11.4809009679451,11.9343279773608,11.4566966791863,11.8923738768455,7202442.58101987,0.0,1.0
2002-11-01,72.45,72.74,70.82,71.15,860200,11.6906714705218,11.7374664287889,11.4276515326757,11.4809009679451,5330873.43675208,0.0,1.0
2002-11-04,71.95,73.45,71.9,73.45,890900,11.6099905079923,11.8520333955808,11.6019224117394,11.8520333955808,5521128.9755899,0.0,1.0
2002-11-05,68.81,72.5,66.45,71.95,6087700,11.1033140633072,11.6987395667747,10.722499920168,11.6099905079923,37726991.6541683,0.0,1.0
2002-11-06,71.35,71.35,69.05,69.05,2328500,11.5131733529569,11.5131733529569,11.1420409253213,11.1420409253213,14430293.8822102,0.0,1.0
2002-11-07,70.02,71.98,70.02,71.35,1653000,11.2985619926285,11.6148313657441,11.2985619926285,11.5131733529569,10244052.3028961,0.0,1.0
2002-11-08,67.0,70.1,66.99,70.03,3032700,10.8112489789504,11.3114709466332,10.8096353596999,11.3001756118791,18794396.5027181,0.0,1.0
2002-11-11,65.77,67.63,65.38,67.15,1422700,10.6127738111279,10.9129069917376,10.5498426603549,10.8354532677093,8816825.89917136,0.0,1.0
2002-11-12,66.68,67.21,64.3,66.65,2282000,10.7596131629316,10.8451349832128,10.3755717812912,10.7547723051798,14142121.8119835,0.0,1.0
2002-11-13,66.46,68.1,66.09,66.62,1302200,10.7241135394186,10.9887470965153,10.6644096271468,10.749931447428,8070057.41611086,0.0,1.0
2002-11-14,63.8,67.0,62.85,66.68,3001600,10.2989248668882,10.8154853617792,10.1455709699675,10.7638293122901,18594375.8669114,0.025,1.0
2002-11-15,65.01,65.5,63.2,63.81,1647400,10.4942493040189,10.5733476297991,10.2020697740962,10.3005391184348,10205348.7483841,0.0,1.0
2002-11-18,63.4,65.3,63.2,65.25,1277000,10.2343548050269,10.5410625988684,10.2020697740962,10.5329913411357,7910786.90766449,0.0,1.0
2002-11-19,59.0,59.34,56.25,56.26,8457000,9.52408412455182,9.57896867713399,9.08016494925492,9.08177920080145,52389604.4464517,0.0,1.0
2002-11-20,60.34,61.9,59.5,59.5,3111800,9.74039383178741,9.99221707304674,9.60479670187853,9.60479670187853,19277045.1834537,0.0,1.0
2002-11-21,57.7,61.28,57.1,61.05,3006800,9.31423142350238,9.89213347716162,9.21737633071032,9.85500569159133,18626588.9381094,0.0,1.0
2002-11-22,59.31,59.92,57.25,57.7,2869300,9.57412592249438,9.67259526683297,9.24159010390834,9.31423142350238,17774800.9977774,0.0,1.0
2002-11-25,56.84,59.7,56.65,59.6,2325000,9.17540579050043,9.63708173280922,9.14473501111628,9.62093921734388,14402959.7183399,0.0,1.0
2002-11-26,58.28,58.66,56.0,56.5,2696700,9.40785801320136,9.46919957196966,9.03980866059156,9.12052123791827,16705574.826859,0.0,1.0
2002-11-27,58.5,59.16,57.3,58.9,1638000,9.44337154722511,9.54991214929637,9.24966136164101,9.50794160908648,10147117.4273723,0.0,1.0
2002-11-29,58.02,58.59,57.58,58.45,668600,9.36588747299147,9.45789981114392,9.29486040494396,9.43530028949244,4141857.57749765,0.0,1.0
2002-12-02,59.84,59.9,58.26,59.2,1777700,9.6596812544607,9.6693667637399,9.40462951010829,9.55636915548251,11012533.9747496,0.0,1.0
2002-12-03,59.9,60.81,58.75,59.5,1918500,9.6693667637399,9.81626365447451,9.48372783588847,9.60479670187853,11884764.8256495,0.0,1.0
2002-12-04,63.15,63.5,59.76,60.0,2781000,10.1939985163635,10.2504973204922,9.64676724208842,9.68550927920524,17227798.2695498,0.0,1.0
2002-12-05,60.73,63.75,60.73,63.22,2794700,9.80334964210224,10.2908536091556,9.80334964210224,10.2052982771893,17312667.3225137,0.0,1.0
2002-12-06,62.31,62.65,60.74,60.74,1930500,10.0584013864546,10.1132859390368,9.80496389364878,9.80496389364878,11959102.6822603,0.0,1.0
2002-12-09,62.24,63.8,61.9,62.25,1346900,10.0471016256289,10.2989248668882,9.99221707304674,10.0487158771754,8343804.92242235,0.0,1.0
2002-12-10,59.91,62.75,59.63,62.34,2915800,9.67098101528643,10.1294284545022,9.62578197198348,10.0632441410942,18062860.1921442,0.0,1.0
2002-12-11,57.15,60.4,56.26,59.92,4617400,9.22544758844299,9.75007934106661,9.08177920080145,9.67259526683297,28603968.2595538,0.0,1.0
2002-12-12,56.29,57.75,56.0,57.34,2522800,9.08662195544105,9.32230268123505,9.03980866059156,9.25611836782715,15628295.388141,0.0,1.0
2002-12-13,57.16,57.4,56.22,56.48,1843600,9.22706183998953,9.26580387710635,9.07532219461531,9.1172927348252,11420772.7039705,0.0,1.0
2002-12-16,55.67,57.56,55.0,57.16,2959800,8.98653835955593,9.2916319018509,8.87838350593814,9.22706183998953,18335432.3330505,0.0,1.0
2002-12-17,55.48,56.19,55.1,56.0,2345000,8.95586758017178,9.07047943997571,8.89452602140348,9.03980866059156,14526856.1460245,0.0,1.0
2002-12-18,55.15,56.3,54.8,55.7,1601100,8.90259727913615,9.08823620698759,8.84609847500746,8.99138111419554,9918528.51829417,0.0,1.0
2002-12-19,54.3,56.1,54.01,55.49,1731400,8.76538589768074,9.0559511760569,8.71857260283125,8.95748183171832,10725713.7446596,0.0,1.0
2002-12-20,51.3,54.11,50.2,54.1,7327200,8.28111043372048,8.7347151182966,8.10354276360172,8.73310086675006,45390695.2465462,0.0,1.0
2002-12-23,54.0,54.06,51.95,52.0,3004400,8.71695835128472,8.72664386056393,8.38603678424521,8.39410804197788,18611721.3667872,0.0,1.0
2002-12-24,53.95,54.55,53.56,54.0,1013300,8.70888709355205,8.8057421863441,8.64593128323721,8.71695835128472,6277212.50864248,0.0,1.0
2002-12-26,54.49,55.27,54.16,54.5,1549300,8.79605667706489,8.92196829769456,8.74278637602927,8.79767092861143,9597636.77059095,0.0,1.0
2002-12-27,54.18,54.55,54.12,54.55,839600,8.74601487912233,8.8057421863441,8.73632936984313,8.8057421863441,5201172.03420135,0.0,1.0
2002-12-30,53.7,54.35,53.19,54.2,945700,8.66853080488869,8.77345715541342,8.58620397601545,8.7492433822154,5858442.58306839,0.0,1.0
2002-12-31,54.31,54.5,53.31,53.7,591900,8.76700014922728,8.79767092861143,8.60557499457386,8.66853080488869,3666714.77732704,0.0,1.0
2003-01-02,57.63,57.8,55.05,55.25,1972600,9.30293166267664,9.33037393896772,8.88645476367081,8.91873979460149,12219904.6625364,0.0,1.0
2003-01-03,58.5,58.69,57.64,57.64,1502400,9.44337154722511,9.47404232660926,9.30454591422317,9.30454591422317,9307099.64767045,0.0,1.0
2003-01-06,59.2,59.71,58.5,58.5,2018200,9.55636915548251,9.63869598435575,9.44337154722511,9.44337154722511,12502388.5176574,0.0,1.0
2003-01-07,57.68,59.41,57.15,59.2,1814800,9.31100292040931,9.59026843795973,9.22544758844299,9.55636915548251,11242361.8481046,0.0,1.0
2003-01-08,55.57,57.69,55.3,57.69,2419900,8.97039584409059,9.31261717195584,8.92681105233417,9.31261717195584,14990848.2677035,0.0,1.0
2003-01-09,54.86,56.39,54.6,55.9,2281800,8.85578398428666,9.1027644709064,8.81381344407677,9.02366614512622,14135343.434541,0.0,1.0
2003-01-10,54.24,55.1,53.8,54.87,2220500,8.75570038840154,8.89452602140348,8.68467332035403,8.85739823583319,13755600.8836876,0.0,1.0
2003-01-13,55.12,55.35,54.65,54.9,2011600,8.89775452449655,8.93488231006684,8.82188470180944,8.8622409904728,12461502.6965215,0.0,1.0
2003-01-14,54.61,55.12,54.26,55.11,1300500,8.81542769562331,8.89775452449655,8.75892889149461,8.89614027295002,8056365.21019397,0.0,1.0
2003-01-15,54.15,54.68,53.85,54.57,1137200,8.74117212448273,8.82672745644905,8.69274457808671,8.80897068943717,7044750.87814885,0.0,1.0
2003-01-16,54.47,54.49,53.95,54.15,1166100,8.79282817397183,8.79605667706489,8.70888709355205,8.74117212448273,7223781.21615316,0.0,1.0
2003-01-17,54.26,54.9,54.21,54.46,1337100,8.75892889149461,8.8622409904728,8.75085763376194,8.79121392242529,8283095.67285687,0.0,1.0
2003-01-21,53.75,54.5,53.69,54.17,900200,8.67660206262136,8.79767092861143,8.66691655334216,8.7444006275758,5576578.21008583,0.0,1.0
2003-01-22,54.58,54.65,53.76,53.76,2116200,8.8105849409837,8.82188470180944,8.6782163141679,8.6782163141679,13109481.0133122,0.0,1.0
2003-01-23,54.4,55.05,52.6,55.05,3230800,8.78152841314609,8.88645476367081,8.49096313476993,8.88645476367081,20014228.9281774,0.0,1.0
2003-01-24,55.35,56.25,55.01,55.1,2748300,8.93488231006684,9.08016494925492,8.87999775748467,8.89452602140348,17025227.6102853,0.0,1.0
2003-01-27,55.31,56.0,54.85,55.6,1675900,8.9284253038807,9.03980866059156,8.85416973274013,8.97523859873019,10381901.1578347,0.0,1.0
2003-01-28,56.92,56.99,55.97,56.1,1431000,9.18831980287271,9.19961956369845,9.03496590595196,9.0559511760569,8864789.40083627,0.0,1.0
2003-01-29,56.92,56.99,55.97,56.1,1488700,9.18831980287271,9.19961956369845,9.03496590595196,9.0559511760569,9222230.59470647,0.0,1.0
2003-01-30,57.4,58.95,57.2,58.35,1659800,9.26580387710635,9.51601286681915,9.23351884617567,9.4191577740271,10282164.5335486,0.0,1.0
2003-01-31,58.2,58.4,57.0,57.41,1009200,9.39494400082909,9.42722903175977,9.20123381524498,9.26741812865288,6251813.74096713,0.0,1.0
2003-02-03,57.5,58.5,57.24,58.34,1526500,9.28194639257169,9.44337154722511,9.2399758523618,9.41754352248057,9456394.84303045,0.0,1.0
2003-02-04,57.5,57.6,56.8,57.15,1191700,9.28194639257169,9.29808890803703,9.1689487843143,9.22544758844299,7382368.64358951,0.0,1.0
2003-02-05,58.17,58.25,57.59,57.75,1647000,9.39010124618948,9.40301525856176,9.2964746564905,9.32230268123505,10202870.8198304,0.0,1.0
2003-02-06,57.74,58.14,57.37,58.14,1286000,9.32068842968851,9.38525849154988,9.26096112246675,9.38525849154988,7966540.30012261,0.0,1.0
2003-02-07,56.58,58.38,56.36,58.25,1448000,9.13343525029054,9.4240005286667,9.09792171626679,9.40301525856176,8970101.36436822,0.0,1.0
2003-02-10,56.98,57.3,56.27,56.33,914600,9.19800531215191,9.24966136164101,9.08339345234798,9.09307896162719,5665783.63801877,0.0,1.0
2003-02-11,56.79,57.73,56.57,57.12,1440800,9.16733453276776,9.31907417814198,9.13182099874401,9.22060483380339,8925498.65040175,0.0,1.0
2003-02-12,54.8,56.75,53.99,56.7,2080000,8.85013410387379,9.16505675902988,8.71932007788588,9.15698181915409,12879352.8620214,0.025,1.0
2003-02-13,53.79,54.8,52.6,54.75,3101900,8.68702031838269,8.85013410387379,8.49483674933871,8.84205916399799,19206954.1551462,0.0,1.0
2003-02-14,52.99,53.79,51.65,53.79,2533400,8.55782128036993,8.68702031838269,8.34141289169856,8.68702031838269,15686804.1060793,0.0,1.0
2003-02-18,54.29,54.56,53.17,53.24,1012800,8.76776971714066,8.81137439246996,8.5868910639228,8.59819597974892,6271254.12435349,0.0,1.0
2003-02-19,54.37,55.17,54.07,54.45,1080000,8.78068962094193,8.90988865895469,8.73223998168715,8.79360952474321,6687356.29374188,0.0,1.0
2003-02-20,55.0,55.12,54.49,54.6,983600,8.88243386337698,8.90181371907889,8.80006947664385,8.8178343443706,6090447.82455973,0.0,1.0
2003-02-21,55.81,56.11,54.76,55.01,1166000,9.0132478893649,9.06169752861968,8.84367415197315,8.88404885135214,7219867.99861391,0.0,1.0
2003-02-24,54.92,55.7,54.88,55.7,797400,8.8695139595757,8.99548302163814,8.86305400767507,8.99548302163814,4937498.06354609,0.0,1.0
2003-02-25,55.87,55.98,54.65,54.82,904900,9.02293781721585,9.04070268494261,8.8259092842464,8.85336407982411,5603137.69463613,0.0,1.0
2003-02-26,55.45,56.5,55.35,55.87,667100,8.95510832225916,9.1246820596509,8.93895844250756,9.02293781721585,4130680.91069926,0.0,1.0
2003-02-27,55.35,56.27,54.16,55.5,861100,8.93895844250756,9.08753733622223,8.74677487346358,8.96318326213495,5331928.24494549,0.0,1.0
2003-02-28,55.0,55.12,53.6,54.44,2297800,8.88243386337698,8.90181371907889,8.65633554685466,8.79199453676805,14227969.7145927,0.0,1.0
2003-03-03,54.07,55.48,53.9,55.0,1170300,8.73223998168715,8.95995328618463,8.70478518610944,8.88243386337698,7246493.58385752,0.0,1.0
2003-03-04,53.16,54.38,53.14,54.13,989100,8.58527607594764,8.78230460891709,8.58204609999732,8.74192990953811,6124503.80568527,0.0,1.0
2003-03-05,53.52,53.7,53.02,53.05,1191600,8.64341564305338,8.67248542660625,8.56266624429541,8.56751120822089,7378383.11076187,0.0,1.0
2003-03-06,53.1,53.44,52.6,53.43,880600,8.57558614809668,8.6304957392521,8.49483674933871,8.62888075127695,5452672.17802694,0.0,1.0
2003-03-07,52.53,53.15,52.32,52.85,1527700,8.4835318335126,8.58366108797248,8.44961708603425,8.5352114487177,9459513.15736061,0.0,1.0
2003-03-10,51.02,51.98,50.46,51.97,1661300,8.23966864926352,8.39470749487882,8.14922932265459,8.39309250690367,10286763.8988828,0.0,1.0
2003-03-11,51.14,51.65,50.9,51.05,974900,8.25904850496543,8.34141289169856,8.2202887935616,8.244513613189,6036577.4544157,0.0,1.0
2003-03-12,48.7,51.38,48.55,51.11,2935000,7.86499143902653,8.29780821636926,7.84076661939913,8.25420354103995,18173509.9279004,0.0,1.0
2003-03-13,48.08,50.0,45.65,48.7,6884700,7.76486218456664,8.07493987579725,7.37242010660289,7.86499143902653,42630038.773634,0.0,1.0
2003-03-14,46.76,48.47,46.7,48.1,2063400,7.55168377184559,7.82784671559786,7.54199384399464,7.76809216051696,12776565.718988,0.0,1.0
2003-03-17,50.0,50.3,46.9,47.3,2176800,8.07493987579725,8.12338951505204,7.57429360349782,7.6388931225042,13478738.1298309,0.0,1.0
2003-03-18,51.23,51.4,50.3,50.5,1843300,8.27358339674187,8.30103819231958,8.12338951505204,8.15568927455523,11413707.2743096,0.0,1.0
2003-03-19,52.3,52.3,50.5,51.23,1439600,8.44638711008393,8.44638711008393,8.15568927455523,8.27358339674187,8913998.25969519,0.0,1.0
2003-03-20,51.89,52.36,50.62,52.3,1296700,8.38017260310239,8.45607703793488,8.17506913025714,8.44638711008393,8029161.95008805,0.0,1.0
2003-03-21,52.49,52.95,51.89,52.6,1839400,8.47707188161196,8.55136132846929,8.38017260310239,8.49483674933871,11389558.4876933,0.0,1.0
2003-03-24,51.01,52.5,50.91,52.5,1040900,8.23805366128836,8.47868686958712,8.22190378153676,8.47868686958712,6445249.22792215,0.0,1.0
2003-03-25,53.39,53.93,51.05,51.21,1283200,8.62242079937631,8.70963015003492,8.244513613189,8.27035342079155,7945569.99641627,0.0,1.0
2003-03-26,52.05,53.6,51.74,53.39,1615900,8.40601241070494,8.65633554685466,8.355947783475,8.62242079937631,10005647.2546829,0.0,1.0
2003-03-27,52.55,52.8,51.36,52.05,1431600,8.48676180946291,8.5271365088419,8.29457824041894,8.40601241070494,8864462.28714896,0.0,1.0
2003-03-28,53.38,54.2,52.0,52.3,1109600,8.62080581140115,8.75323482536422,8.39793747082914,8.44638711008393,6870639.39216295,0.0,1.0
2003-03-31,52.5,53.31,52.15,53.3,884300,8.47868686958712,8.60950089557503,8.42216229045654,8.60788590759987,5475582.56532957,0.0,1.0
2003-04-01,52.73,52.9,52.0,52.45,994100,8.51583159301578,8.5432863885935,8.39793747082914,8.47061192971132,6155463.78852667,0.0,1.0
2003-04-02,53.99,54.22,52.74,52.74,1576600,8.71932007788588,8.75646480131454,8.51744658099094,8.51744658099094,9762301.78954948,0.0,1.0
2003-04-03,54.18,54.89,53.5,54.44,956100,8.75000484941391,8.86466899565023,8.64018566710306,8.79199453676805,5920167.91893204,0.0,1.0
2003-04-04,53.82,54.8,53.54,54.28,881800,8.69186528230816,8.85013410387379,8.6466456190037,8.7661547291655,5460102.57390888,0.0,1.0
2003-04-07,53.65,55.3,53.51,54.45,1234400,8.66441048673045,8.93088350263176,8.64180065507822,8.79360952474321,7643400.56388423,0.0,1.0
2003-04-08,52.68,53.66,52.4,53.66,1603800,8.50775665313999,8.66602547470561,8.46253698983552,8.66602547470561,9930724.09620668,0.0,1.0
2003-04-09,51.17,52.91,51.0,52.86,1516100,8.26389346889091,8.54490137656865,8.2364386733132,8.53682643669286,9387685.99716857,0.0,1.0
2003-04-10,51.85,51.85,50.9,51.3,816300,8.37371265120175,8.37371265120175,8.2202887935616,8.28488831256798,5054526.79868657,0.0,1.0
2003-04-11,52.01,52.57,51.84,51.85,900400,8.3995524588043,8.48999178541323,8.37209766322659,8.37371265120175,5575273.71007888,0.0,1.0
2003-04-14,52.62,52.8,51.9,52.0,799700,8.49806672528903,8.5271365088419,8.38178759107755,8.39793747082914,4951739.65565313,0.0,1.0
2003-04-15,53.16,53.48,52.21,52.75,1260800,8.58527607594764,8.63695569115274,8.43185221830749,8.5190615689661,7806869.27328681,0.0,1.0
2003-04-16,52.11,53.4,51.94,53.16,2033200,8.4157023385559,8.62403578735147,8.38824754297819,8.58527607594764,12589567.4226259,0.0,1.0
2003-04-17,52.0,52.24,51.57,52.11,1612100,8.39793747082914,8.43669718223297,8.32849298789729,8.4157023385559,9982117.66772341,0.0,1.0
2003-04-21,50.8,52.16,50.72,52.05,1219000,8.20413891381001,8.42377727843169,8.19121901000873,8.40601241070494,7548043.81673273,0.0,1.0
2003-04-22,51.75,52.35,50.2,50.8,1262800,8.35756277145016,8.45446204995972,8.10723963530044,8.20413891381001,7819253.26642337,0.0,1.0
2003-04-23,50.28,52.75,49.66,51.76,4470700,8.12015953910172,8.5190615689661,8.02003028464183,8.35917775942532,27682559.0578072,0.0,1.0
2003-04-24,53.13,53.65,50.4,50.4,2953000,8.58043111202216,8.66441048673045,8.13953939480363,8.13953939480363,18284965.8661294,0.0,1.0
2003-04-25,54.0,54.84,53.4,53.6,2017800,8.72093506586103,8.85659405577443,8.62403578735147,8.65633554685466,12494210.6754744,0.0,1.0
2003-04-28,55.3,55.5,53.63,54.25,1481400,8.93088350263176,8.96318326213495,8.66118051078013,8.76130976524002,9172823.71624927,0.0,1.0
2003-04-29,56.45,56.9,55.52,55.8,1712200,9.1166071197751,9.18928157865727,8.96641323808527,9.01163290138973,10601936.5242082,0.0,1.0
2003-04-30,57.85,58.28,56.3,56.3,2022900,9.34270543629742,9.41214991922928,9.09238230014771,9.09238230014771,12525789.8579726,0.0,1.0
2003-05-01,56.75,58.25,56.71,57.86,1286100,9.16505675902988,9.4073049553038,9.15859680712925,9.34432042427258,7963526.78646429,0.0,1.0
2003-05-02,57.37,57.7,56.0,56.0,1542300,9.26518601348977,9.31848061667003,9.04393266089292,9.04393266089292,9549916.30725749,0.0,1.0
2003-05-05,57.74,58.0,57.45,57.75,859500,9.32494056857067,9.36693025592482,9.27810591729104,9.32655555654583,5322021.05043624,0.0,1.0
2003-05-06,57.19,57.75,57.0,57.5,844000,9.2361162299369,9.32655555654583,9.20543145840887,9.28618085716684,5226045.10362791,0.0,1.0
2003-05-07,57.61,57.72,56.2,56.5,1556400,9.3039457248936,9.32171059262035,9.07623242039611,9.1246820596509,9637223.45887023,0.0,1.0
2003-05-08,57.9,58.87,57.4,57.61,1201800,9.35078037617322,9.50743420976369,9.27003097741525,9.3039457248936,7441541.47575832,0.0,1.0
2003-05-09,59.91,59.97,58.6,58.75,1494800,9.67539295918027,9.68508288703123,9.46382953443438,9.48805435406177,9255796.47026422,0.0,1.0
2003-05-12,60.38,60.38,59.36,59.91,1154100,9.75129739401276,9.75129739401276,9.5865686205465,9.67539295918027,7146183.23945139,0.0,1.0
2003-05-13,61.05,61.38,60.26,60.38,1446400,9.85950158834845,9.91279619152871,9.73191753831085,9.75129739401276,8956103.83635948,0.0,1.0
2003-05-14,60.83,61.25,60.51,61.0,1388400,9.82397185289494,9.89180134785164,9.77229223768984,9.85142664847265,8596968.03539927,0.0,1.0
2003-05-15,60.79,61.0,60.25,61.0,1181600,9.8215493709322,9.85547806591321,9.73430415526674,9.85547806591321,7313455.47298129,0.025,1.0
2003-05-16,61.55,61.55,60.05,60.54,1372800,9.94433893372063,9.94433893372063,9.70199111242768,9.78115806738338,8496878.53191326,0.0,1.0
2003-05-19,59.08,61.41,58.43,61.3,2647600,9.54527285465824,9.92171980373329,9.4402554654313,9.9039476301718,16387190.8516124,0.0,1.0
2003-05-20,58.04,59.01,57.42,59.0,1435700,9.37724503189513,9.53396328966457,9.27707459909404,9.53234763752262,8886195.00893638,0.0,1.0
2003-05-21,59.0,59.09,57.7,57.9,1595800,9.53234763752262,9.54688850680019,9.32231285906873,9.35462590190779,9877126.13725756,0.0,1.0
2003-05-22,59.26,59.41,58.44,59.11,1338900,9.57435459321339,9.59858937534269,9.44187111757325,9.5501198110841,8287056.13809635,0.0,1.0
2003-05-23,59.05,59.28,58.52,59.26,543200,9.54042589823238,9.5775858974973,9.45479633470887,9.57435459321339,3362109.86198666,0.0,1.0
2003-05-27,59.78,59.84,58.63,58.9,836500,9.65836850459495,9.66806241744667,9.47256850827036,9.51619111610309,5177475.88282739,0.0,1.0
2003-05-28,60.28,60.37,59.67,59.97,1472000,9.7391511116926,9.75369198097017,9.64059633103347,9.68906589529206,9110872.0855014,0.0,1.0
2003-05-29,61.17,61.7,60.17,60.43,2708900,9.88294415232641,9.96857371584992,9.72137893813112,9.76338589382189,16766604.2068035,0.0,1.0
2003-05-30,62.69,62.69,61.3,61.35,2462600,10.1285232779033,10.1285232779033,9.9039476301718,9.91202589088157,15242142.3897797,0.0,1.0
2003-06-02,62.66,63.64,62.55,62.8,1441300,10.1236763214774,10.2820102313888,10.1059041479159,10.1462954514648,8920855.93534862,0.0,1.0
2003-06-03,62.56,63.14,62.25,62.66,912000,10.1075198000579,10.2012276242912,10.0574345836573,10.1236763214774,5644779.44427803,0.0,1.0
2003-06-04,63.76,63.76,62.35,62.56,1147400,10.3013980570922,10.3013980570922,10.0735911050769,10.1075198000579,7101776.24382088,0.0,1.0
2003-06-05,66.88,66.88,63.5,63.8,2018000,10.8054815253816,10.8054815253816,10.2593911014015,10.30786066566,12490312.4106941,0.0,1.0
2003-06-06,69.04,71.499,68.0,68.25,3638800,11.1544623880434,11.5517512497497,10.9864345652803,11.0268258688291,22522174.8265778,0.0,1.0
2003-06-09,66.54,68.24,66.03,67.9,1573200,10.7505493525552,11.0252102166872,10.6681510933156,10.9702780438608,9737244.54137959,0.0,1.0
2003-06-10,66.92,67.1,65.86,66.54,1231900,10.8119441339494,10.8410258725045,10.6406850069024,10.7505493525552,7624784.86557687,0.0,1.0
2003-06-11,67.55,68.15,66.87,67.15,1287100,10.9137302188924,11.0106693474096,10.8038658732396,10.8491041332143,7966442.5687832,0.0,1.0
2003-06-12,67.59,68.5,67.0,68.4,1162700,10.9201928274602,11.067217172378,10.824869351085,11.0510606509584,7196474.84634002,0.0,1.0
2003-06-13,66.25,67.55,65.65,67.5,1543100,10.7036954404385,10.9137302188924,10.6067563119214,10.9056519581827,9550942.06191389,0.0,1.0
2003-06-16,68.9,69.44,67.74,68.1,1817300,11.1318432580561,11.2190884737215,10.9444276095895,11.0025910866998,11248089.5658843,0.0,1.0
2003-06-17,69.74,69.9,68.25,68.91,1332700,11.2675580379801,11.2934084722514,11.0268258688291,11.133458910198,8248681.5409971,0.0,1.0
2003-06-18,68.74,70.42,68.5,69.5,1245900,11.1059928237848,11.3774223836329,11.067217172378,11.2287823865733,7711437.18160748,0.0,1.0
2003-06-19,67.9,68.8,67.65,68.62,1213700,10.9702780438608,11.1156867366365,10.929886740312,11.0866049980814,7512136.85473711,0.0,1.0
2003-06-20,70.12,70.9,67.95,68.0,1894700,11.3289528193743,11.4549736864467,10.9783563045705,10.9864345652803,11727153.0845106,0.0,1.0
2003-06-23,68.32,70.12,67.81,70.12,1787400,11.0381354338228,11.3289528193743,10.9557371745832,11.3289528193743,11063024.9766476,0.0,1.0
2003-06-24,67.83,68.3,67.64,68.1,2500100,10.9589684788671,11.0349041295389,10.92827108817,11.0025910866998,15474246.8077188,0.0,1.0
2003-06-25,68.69,69.45,67.75,67.8,981700,11.0979145630751,11.2207041258635,10.9460432617315,10.9541215224412,6076184.18908742,0.0,1.0
2003-06-26,70.0,70.0,68.35,68.65,1139300,11.3095649936709,11.3095649936709,11.0429823902487,11.0914519545072,7051641.68954602,0.0,1.0
2003-06-27,69.69,70.19,69.1,69.5,1134800,11.2594797772704,11.340262384368,11.1641563008951,11.2287823865733,7023789.15939331,0.0,1.0
2003-06-30,69.35,70.0,69.26,69.5,758600,11.204547604444,11.3095649936709,11.1900067351664,11.2287823865733,4695317.63862862,0.0,1.0
2003-07-01,70.13,70.24,68.76,69.25,1623200,11.3305684715163,11.3483406450778,11.1092241280687,11.1883910830244,10046717.0986317,0.0,1.0
2003-07-02,71.24,71.65,69.6,70.13,1695400,11.5099058592731,11.5761475970931,11.2449389079928,11.3305684715163,10493595.4713037,0.0,1.0
2003-07-03,71.19,71.9,70.45,71.2,433500,11.5018275985633,11.616538900642,11.3822693400588,11.5034432507053,2683127.07137558,0.0,1.0
2003-07-07,73.3,73.3,71.255,71.55,951000,11.8427302005154,11.8427302005154,11.512329337486,11.5599910756736,5886168.03893466,0.0,1.0
2003-07-08,72.19,73.44,71.91,73.3,1195300,11.6633928127586,11.8653493305027,11.6181545527839,11.8427302005154,7398250.95366836,0.0,1.0
2003-07-09,71.06,72.48,71.06,72.19,1128000,11.4808241207179,11.7102467248752,11.4808241207179,11.6633928127586,6981700.89160706,0.0,1.0
2003-07-10,69.02,71.06,68.78,71.06,2148000,11.1512310837595,11.4808241207179,11.1124554323526,11.4808241207179,13294941.0595496,0.0,1.0
2003-07-11,69.42,69.58,68.4,69.02,1123100,11.2158571694376,11.2417076037089,11.0510606509584,11.1512310837595,6951372.58099636,0.0,1.0
2003-07-14,69.45,70.25,69.1,69.89,940400,11.2207041258635,11.3499562972197,11.1641563008951,11.2917928201094,5820559.85679722,0.0,1.0
2003-07-15,69.8,70.5,69.72,70.2,1389700,11.2772519508318,11.3903476007685,11.2643267336962,11.34187803651,8601480.25626449,0.0,1.0
2003-07-16,69.18,70.1,68.77,70.1,756900,11.1770815180308,11.3257215150904,11.1108397802107,11.3257215150904,4684795.57168205,0.0,1.0
2003-07-17,68.5,69.36,68.07,69.18,673900,11.067217172378,11.2061632565859,10.997744130274,11.1770815180308,4171071.12664359,0.0,1.0
2003-07-18,68.75,69.2,68.31,69.0,673400,11.1076084759268,11.1803128223147,11.0365197816808,11.1479997794756,4167976.40107108,0.0,1.0
2003-07-21,67.55,68.55,67.49,68.5,691100,10.9137302188924,11.0752954330877,10.9040363060407,11.067217172378,4277529.68633833,0.0,1.0
2003-07-22,66.7,68.0,66.65,68.0,1204300,10.7763997868264,10.9864345652803,10.7683215261167,10.9864345652803,7453956.01397374,0.0,1.0
2003-07-23,66.98,67.17,66.3,67.0,977900,10.8216380468011,10.8523354374982,10.7117737011483,10.824869351085,6052664.27473629,0.0,1.0
2003-07-24,64.4,66.99,64.31,66.98,3163900,10.4047997941772,10.8232536989431,10.3902589248997,10.8216380468011,19582804.4777975,0.0,1.0
2003-07-25,64.18,65.0,63.7,64.4,2091200,10.3692554470543,10.5017389226944,10.2917041442405,10.4047997941772,12943380.2345112,0.0,1.0
2003-07-28,64.8,64.96,63.75,64.3,1418100,10.4694258798553,10.4952763141266,10.2997824049503,10.3886432727577,8777260.66878369,0.0,1.0
2003-07-29,65.7,66.6,64.75,64.75,1165000,10.6148345726311,10.7602432654069,10.4613476191456,10.4613476191456,7210710.5839736,0.0,1.0
2003-07-30,66.04,67.04,65.7,65.7,1655300,10.6697667454575,10.8313319596528,10.6148345726311,10.6148345726311,10245398.4803876,0.0,1.0
2003-07-31,63.09,64.25,61.74,64.15,4256400,10.1931493635814,10.3805650120479,9.97503632441773,10.3644084906284,26344779.8537555,0.0,1.0
2003-08-01,62.3,63.69,61.51,63.09,1376100,10.0655128443671,10.2900884920986,9.93787632515282,10.1931493635814,8517303.7206919,0.0,1.0
2003-08-04,61.4,62.305,61.03,62.3,1312200,9.92010415159133,10.0663206704381,9.86032502233907,10.0655128443671,8121797.79252373,0.0,1.0
2003-08-05,59.98,61.21,59.81,61.0,1686800,9.69068154743401,9.88940676089423,9.66321546102081,9.85547806591321,10440366.1914564,0.0,1.0
2003-08-06,58.2,59.99,58.18,59.99,1823600,9.40309546616638,9.69229719957596,9.39986416188247,9.69229719957596,11287083.1080981,0.0,1.0
2003-08-07,60.92,61.06,58.95,59.1,1708700,9.84255284877759,9.86517197876493,9.52426937681285,9.54850415894215,10575915.1715328,0.0,1.0
2003-08-08,60.44,61.75,60.1,60.93,782500,9.76500154596385,9.97665197655969,9.71006937313745,9.84416850091954,4843245.52099514,0.0,1.0
2003-08-11,60.4,60.99,60.09,60.6,740100,9.75853893739603,9.85386241377126,9.70845372099549,9.79085198023509,4580812.79244537,0.0,1.0
2003-08-12,61.42,61.54,60.62,60.8,753500,9.92333545587524,9.94272328157867,9.794083284519,9.82316502307415,4663751.43778893,0.0,1.0
2003-08-13,61.5,61.98,61.19,61.92,787100,9.93626067301086,10.0138119758246,9.88617545661032,10.0041180629729,4871716.99626233,0.0,1.0
2003-08-14,61.73,61.94,61.25,61.47,652500,9.97745980263066,10.0114022383759,9.89987709235588,9.93543583456515,4036981.93696356,0.025,1.0
2003-08-15,61.79,62.0,61.5,61.65,271900,9.98715764141501,10.0211000771602,9.94028475395733,9.9645293509182,1682230.48070558,0.0,1.0
2003-08-18,61.27,61.86,61.19,61.75,824600,9.90310970528399,9.99847178666342,9.89017925357153,9.98069241555878,5101755.25704238,0.0,1.0
2003-08-19,60.91,61.9,60.2,61.9,1188400,9.8449226725779,10.0049370125197,9.73016491362977,10.0049370125197,7352566.02894635,0.0,1.0
2003-08-20,60.0,60.91,59.95,60.91,850700,9.69783878434861,9.8449226725779,9.68975725202832,9.8449226725779,5263234.53452092,0.0,1.0
2003-08-21,60.14,60.36,59.6,60.15,1807900,9.72046707484543,9.7560258170547,9.63318652578629,9.72208338130948,11185378.7645003,0.0,1.0
2003-08-22,59.31,60.25,59.16,59.78,733800,9.5863136383286,9.73824644595007,9.56206904136773,9.66228004213933,4539980.60589098,0.0,1.0
2003-08-25,58.7,59.65,58.56,59.65,871500,9.48771894402106,9.64126805810658,9.46509065352425,9.64126805810658,5391923.00086397,0.0,1.0
2003-08-26,57.65,58.71,56.97,58.7,1975200,9.31800676529496,9.48933525048512,9.20809792573901,9.48771894402106,12220454.7461922,0.0,1.0
2003-08-27,56.2,57.88,56.2,57.88,2914000,9.08364232800654,9.3551818139683,9.08364232800654,9.3551818139683,18028759.1790219,0.0,1.0
2003-08-28,58.02,58.36,56.25,56.25,2720600,9.37781010446511,9.43276452424309,9.09172386032682,9.09172386032682,16832203.9198514,0.0,1.0
2003-08-29,58.21,58.21,57.4,58.1,932200,9.40851992728221,9.40851992728221,9.27759910369351,9.39074055617757,5767470.59254779,0.0,1.0
2003-09-02,58.69,59.28,58.32,58.75,1293800,9.486102637557,9.58146471893643,9.42629929838685,9.49580047634135,8004670.08435779,0.0,1.0
2003-09-03,56.82,57.89,56.6,57.89,3394900,9.18385332877814,9.35679812043235,9.14829458656886,9.35679812043235,21004061.2686553,0.0,1.0
2003-09-04,56.55,57.26,56.35,56.8,1727100,9.14021305424857,9.25497081319669,9.10788692496741,9.18062071585002,10685473.5683215,0.0,1.0
2003-09-05,54.84,56.85,54.6,56.38,2369200,8.86382464889463,9.18870224817031,8.82503329375724,9.11273584435958,14658111.2721135,0.0,1.0
2003-09-08,56.72,56.75,55.0,55.0,1896800,9.16769026413755,9.17253918352973,8.88968555231956,8.88968555231956,11735398.2192069,0.0,1.0
2003-09-09,57.12,57.38,56.57,56.72,1755200,9.23234252269988,9.27436649076539,9.14344566717668,9.16769026413755,10859326.7367945,0.0,1.0
2003-09-10,58.05,58.48,56.85,56.85,2404200,9.38265902385728,9.45216020181178,9.18870224817031,9.18870224817031,14874654.3645177,0.0,1.0
2003-09-11,58.08,58.45,57.55,58.4,858300,9.38750794324946,9.44731128241961,9.30184370065438,9.43922975009932,5310255.32030011,0.0,1.0
2003-09-12,58.78,58.92,57.96,58.08,1349300,9.50064939573353,9.52327768623034,9.36811226568076,9.38750794324946,8348045.55945583,0.0,1.0
2003-09-15,58.36,59.0,58.02,58.83,870600,9.43276452424309,9.5362081379428,9.37781010446511,9.50873092805382,5386354.74991643,0.0,1.0
2003-09-16,57.47,58.54,56.32,58.5,2564900,9.28891324894191,9.46185804059613,9.10303800557523,9.4553928147399,15868896.5059277,0.0,1.0
2003-09-17,57.1,58.2,56.97,57.55,1100200,9.22910990977176,9.40690362081816,9.20809792573901,9.30184370065438,6806877.43608783,0.0,1.0
2003-09-18,56.65,57.1,56.43,56.5,1265000,9.15637611888915,9.22910990977176,9.12081737667987,9.13213152192828,7826486.05403663,0.0,1.0
2003-09-19,54.83,55.17,53.1,53.25,13839000,8.86220834243057,8.91716276220855,8.58258732414852,8.60683192110939,85621138.7366111,0.0,1.0
2003-09-22,53.95,54.81,53.62,53.85,2691800,8.71997337359346,8.85897572950246,8.66663526027954,8.70381030895288,16654019.8895303,0.0,1.0
2003-09-23,54.62,55.4,53.95,54.1,2039000,8.82826590668535,8.95433781088188,8.71997337359346,8.74421797055433,12615181.8689175,0.0,1.0
2003-09-24,53.99,54.95,53.71,54.63,1444800,8.72643859944969,8.88160401999927,8.68118201845607,8.82988221314941,8938898.85444437,0.0,1.0
2003-09-25,53.5,54.45,53.14,54.45,1752600,8.64723958271085,8.80078869679637,8.58905255000476,8.80078869679637,10843240.6785017,0.0,1.0
2003-09-26,53.5812,53.95,53.33,53.51,1282600,8.660363991199,8.71997337359346,8.61976237282186,8.6488558891749,7935376.29478845,0.0,1.0
2003-09-29,53.7,54.01,53.58,53.9,1354400,8.67956571199201,8.72967121237781,8.66017003442331,8.71189184127317,8379598.98149187,0.0,1.0
2003-09-30,54.05,54.49,52.85,53.2,1961300,8.73613643823404,8.8072539226526,8.54217966254707,8.5987503887891,12134456.2037803,0.0,1.0
2003-10-01,55.0,55.1,54.17,54.3,1455200,8.88968555231956,8.90584861696014,8.75553211580274,8.77654409983549,9003243.0876159,0.0,1.0
2003-10-02,56.31,56.56,55.25,55.25,1495200,9.10142169911117,9.14182936071263,8.93009321392102,8.93009321392102,9250720.90750639,0.0,1.0
2003-10-03,56.55,57.1,56.49,56.85,1538600,9.14021305424857,9.22910990977176,9.13051521546422,9.18870224817031,9519234.34208756,0.0,1.0
2003-10-06,55.7,56.6,55.64,56.55,1227200,9.00282700480363,9.14829458656886,8.99312916601928,9.14021305424857,7592619.51424012,0.0,1.0
2003-10-07,55.45,55.6,53.05,53.98,3612100,8.96241934320218,8.98666394016305,8.57450579182823,8.72482229298564,22347865.8306606,0.0,1.0
2003-10-08,56.06,56.5,55.8,56.15,1269700,9.06101403750972,9.13213152192828,9.01899006944421,9.07556079568624,7855564.69787377,0.0,1.0
2003-10-09,56.91,57.06,56.06,56.06,921800,9.19840008695466,9.22264468391553,9.06101403750972,9.06101403750972,5703126.35937626,0.0,1.0
2003-10-10,55.99,56.45,55.83,56.3,1184000,9.04969989226131,9.12404998960799,9.02383898883638,9.09980539264711,7325343.4687584,0.0,1.0
2003-10-13,56.46,56.7,56.13,56.45,446600,9.12566629607205,9.16445765120944,9.07232818275813,9.12404998960799,2763089.85907728,0.0,1.0
2003-10-14,57.16,57.17,56.53,56.65,721400,9.23880774855611,9.24042405502017,9.13698044132045,9.15637611888915,4463262.48172492,0.0,1.0
2003-10-15,56.95,57.25,56.82,57.16,869900,9.20486531281089,9.25335450673263,9.18385332877814,9.23880774855611,5382023.88806836,0.0,1.0
2003-10-16,57.1,57.33,56.4,56.7,1019300,9.22910990977176,9.2662849584451,9.1159684572877,9.16445765120944,6306353.54535932,0.0,1.0
2003-10-17,57.24,57.35,57.09,57.2,991100,9.25173820026858,9.26951757137322,9.22749360330771,9.24527297441234,6131881.68233653,0.0,1.0
2003-10-20,57.0,57.25,56.56,57.24,790100,9.21294684513118,9.25335450673263,9.14182936071263,9.25173820026858,4888305.63738684,0.0,1.0
2003-10-21,58.44,58.46,57.0,57.0,995000,9.44569497595555,9.44892758888366,9.21294684513118,9.21294684513118,6156010.76977585,0.0,1.0
2003-10-22,57.11,58.45,55.83,58.45,2218300,9.23072621623582,9.44731128241961,9.02383898883638,9.44731128241961,13724501.1965767,0.0,1.0
2003-10-23,58.79,58.9,56.65,57.11,1187600,9.50226570219758,9.52004507330222,9.15637611888915,9.23072621623582,7347616.47254854,0.0,1.0
2003-10-24,57.01,57.51,56.04,57.5,2943700,9.21456315159524,9.29537847479815,9.0577814245816,9.29376216833409,18212511.4602906,0.0,1.0
2003-10-27,57.33,57.5,56.41,56.76,844400,9.2662849584451,9.29376216833409,9.11758476375175,9.17415548999379,5224256.77788817,0.0,1.0
2003-10-28,57.48,57.48,57.04,57.46,1052000,9.29052955540597,9.29052955540597,9.21941207098742,9.28729694247786,6508666.66311979,0.0,1.0
2003-10-29,57.2,57.58,57.1,57.23,1044900,9.24527297441234,9.30669262004655,9.22910990977176,9.25012189380452,6464739.35008924,0.0,1.0
2003-10-30,56.73,57.55,56.3,57.55,1182600,9.16930657060161,9.30184370065438,9.09980539264711,9.30184370065438,7316681.74506223,0.0,1.0
2003-10-31,56.77,57.24,55.56,57.1,1768000,9.17577179645785,9.25173820026858,8.98019871430682,9.22910990977176,10938519.6391595,0.0,1.0
2003-11-03,56.01,57.1,56.0,56.78,1665800,9.05293250518943,9.22910990977176,9.05131619872537,9.1773881029219,10306213.8093393,0.0,1.0
2003-11-04,56.4,56.84,55.76,55.76,1958200,9.1159684572877,9.18708594170625,9.01252484358798,9.01252484358798,12115276.6727388,0.0,1.0
2003-11-05,60.72,62.45,59.0,60.8,6470100,9.8142128497608,10.0938338680428,9.5362081379428,9.82714330147326,40030156.0618359,0.0,1.0
2003-11-06,60.95,61.14,60.0,60.5,1687700,9.85138789843413,9.88209772125124,9.69783878434861,9.77865410755152,10441707.9157294,0.0,1.0
2003-11-07,61.07,61.58,60.35,60.95,1673000,9.87078357600283,9.95321520566979,9.75440951059065,9.85138789843413,10350759.8169196,0.0,1.0
2003-11-10,60.99,61.25,60.95,60.99,1071600,9.85785312429037,9.89987709235588,9.85138789843413,9.85785312429037,6629930.79486613,0.0,1.0
2003-11-11,63.21,63.6,60.85,60.85,2222000,10.2166731593113,10.2797091114095,9.83522483379355,9.83522483379355,13747392.8949165,0.0,1.0
2003-11-12,63.69,63.84,62.3,63.14,1413400,10.2942558695861,10.3185004665469,10.069589271082,10.2053590140629,8744628.7658303,0.0,1.0
2003-11-13,64.95,65.57,63.6,63.66,1599400,10.5019512502175,10.6022008233528,10.2836658893585,10.2933674609522,9891593.24062265,0.025,1.0
2003-11-14,64.19,65.3,64.18,64.7,1552900,10.3790646766969,10.558543751181,10.3774477480979,10.4615280352436,9604010.96871505,0.0,1.0
2003-11-17,64.82,64.84,63.7,64.1,869600,10.4809311784311,10.484165035629,10.2998351753481,10.3645123193063,5378097.71292074,0.0,1.0
2003-11-18,63.81,65.08,63.78,64.82,858400,10.3176213899366,10.5229713220039,10.3127706041397,10.4809311784311,5308830.58506342,0.0,1.0
2003-11-19,64.96,65.68,63.6,63.8,1337000,10.5035681788165,10.6199870379413,10.2836658893585,10.3160044613376,8268763.38796575,0.0,1.0
2003-11-20,64.24,65.43,64.03,64.16,874800,10.3871493196917,10.5795638229674,10.3531938191136,10.3742138909,5410257.45085447,0.0,1.0
2003-11-21,62.95,64.29,62.8,64.24,1278700,10.1785655304264,10.3952339626864,10.154311601442,10.3871493196917,7908203.24920853,0.0,1.0
2003-11-24,63.8,63.85,63.17,63.4,1178300,10.3160044613376,10.3240891043324,10.2141379596034,10.2513273173794,7287272.92448772,0.0,1.0
2003-11-25,63.59,63.85,63.51,63.8,1209700,10.2820489607595,10.3240891043324,10.2691135319679,10.3160044613376,7481468.26508768,0.0,1.0
2003-11-26,63.02,63.59,63.02,63.59,831400,10.1898840306191,10.2820489607595,10.1898840306191,10.2820489607595,5141847.33040742,0.0,1.0
2003-11-28,63.29,63.43,63.04,63.2,382100,10.2335411027909,10.2561781031762,10.193117887817,10.2189887454003,2363122.2816318,0.0,1.0
2003-12-01,64.95,65.0,63.48,63.54,1175500,10.5019512502175,10.5100358932123,10.264262746171,10.2739643177648,7269956.1425234,0.0,1.0
2003-12-02,65.89,66.37,64.4,64.95,1180800,10.6539425385194,10.7315551112692,10.413020177275,10.5019512502175,7302734.33695583,0.0,1.0
2003-12-03,65.0,66.2,64.94,66.0,905800,10.5100358932123,10.704067325087,10.5003343216186,10.6717287531079,5601978.96545953,0.0,1.0
2003-12-04,65.0,65.2,63.93,65.05,734500,10.5100358932123,10.5423744651914,10.337024533124,10.5181205362071,4542562.983142,0.0,1.0
2003-12-05,65.0,65.72,64.69,65.1,849500,10.5100358932123,10.6264547523371,10.4599111066447,10.5262051792019,5253787.95667683,0.0,1.0
2003-12-08,65.0,65.1,64.18,64.8,613800,10.5100358932123,10.5262051792019,10.3774477480979,10.4776973212332,3796085.9891798,0.0,1.0
2003-12-09,63.81,64.87,63.73,64.75,994100,10.3176213899366,10.4890158214259,10.3046859611449,10.4696126782384,6148076.05383452,0.0,1.0
2003-12-10,62.9,63.91,62.56,63.91,691000,10.1704808874316,10.3337906759261,10.1155053150671,10.3337906759261,4273534.40619622,0.0,1.0
2003-12-11,61.65,62.9,61.64,62.6,2010200,9.96836481256213,10.1704808874316,9.96674788396317,10.1219730294629,12432212.5373888,0.0,1.0
2003-12-12,61.86,62.2,61.67,61.8,1366200,10.0023203131402,10.0572958855047,9.97159866976004,9.99261874154646,8449352.68559374,0.0,1.0
2003-12-15,63.31,64.15,62.91,63.35,1310500,10.2367749599888,10.3725969623011,10.1720978160305,10.2432426743846,8104872.41580338,0.0,1.0
2003-12-16,63.0,63.6,62.47,63.35,936900,10.1866501734212,10.2836658893585,10.1009529576765,10.2432426743846,5794318.93656327,0.0,1.0
2003-12-17,62.86,63.18,62.5,63.0,575000,10.1640131730358,10.2157548882024,10.1058037434734,10.1866501734212,3556124.86767412,0.0,1.0
2003-12-18,63.62,63.98,62.7,63.03,895400,10.2868997465564,10.3451091761188,10.1381423154525,10.191500959218,5537659.48959204,0.0,1.0
2003-12-19,63.53,63.752,63.0,63.75,779900,10.2723473891658,10.3082432040626,10.1866501734212,10.3079198183428,4823342.23356358,0.0,1.0
2003-12-22,63.81,64.35,63.5,63.59,651000,10.3176213899366,10.4049355342802,10.2674966033689,10.2820489607595,4026151.80670583,0.0,1.0
2003-12-23,63.75,63.83,63.01,63.7,513600,10.3079198183428,10.3208552471345,10.1882671020201,10.2998351753481,3176392.57745642,0.0,1.0
2003-12-24,63.81,63.92,63.51,63.75,141700,10.3176213899366,10.3354076045251,10.2691135319679,10.3079198183428,876352.858694649,0.0,1.0
2003-12-26,63.74,64.14,63.71,63.94,114700,10.3063028897439,10.3709800337021,10.301452103947,10.338641461723,709369.604038648,0.0,1.0
2003-12-29,63.33,63.92,63.1,63.7,922400,10.2400088171867,10.3354076045251,10.2028194594107,10.2998351753481,5704642.74424803,0.0,1.0
2003-12-30,63.5,63.8,63.35,63.4,868100,10.2674966033689,10.3160044613376,10.2432426743846,10.2513273173794,5368820.86543988,0.0,1.0
2003-12-31,56.15,64.5,55.71,63.9,9260900,9.07905408313647,10.4291894632645,9.00790922478242,10.3321737473272,57274637.8905103,0.0,1.0
2004-01-02,54.0,54.28,52.85,53.75,11579600,8.73141443436099,8.77668843513175,8.54546764548108,8.69099121938709,71614788.7264685,0.0,1.0
2004-01-05,55.83,55.98,54.0,54.0,5549700,9.02731236796989,9.05156629695422,8.73141443436099,8.73141443436099,34322480.3097933,0.0,1.0
2004-01-06,55.6,55.85,55.2,55.83,3557300,8.9901230101939,9.0305462251678,8.92544586623568,9.02731236796989,22000353.0291778,0.0,1.0
2004-01-07,56.14,56.14,55.51,55.6,1665400,9.07743715453751,9.07743715453751,8.9755706528033,8.9901230101939,10299774.5297818,0.0,1.0
2004-01-08,55.87,56.65,55.71,56.2,1568700,9.03378008236571,9.15990051308426,9.00790922478242,9.08713872613125,9701727.09551376,0.0,1.0
2004-01-09,55.62,55.87,55.42,55.87,1100900,8.99335686739182,9.03378008236571,8.9610182954127,9.03378008236571,6808587.59447383,0.0,1.0
2004-01-12,55.25,55.46,54.94,55.44,1236100,8.93353050923045,8.96748600980852,8.88340572266283,8.96425215261061,7644740.78075131,0.0,1.0
2004-01-13,54.15,54.84,53.71,54.5,2588000,8.75566836334532,8.86723643667327,8.68452350499127,8.81226086430877,16005654.1870272,0.0,1.0
2004-01-14,55.25,55.5,54.15,54.35,1988800,8.93353050923045,8.97395372420435,8.75566836334532,8.78800693532444,12299862.8466614,0.0,1.0
2004-01-15,54.8,55.4,54.55,55.4,1192800,8.86076872227745,8.95778443821479,8.82034550730355,8.95778443821479,7376949.11680297,0.0,1.0
2004-01-16,55.45,55.51,54.82,55.05,1224400,8.96586908120957,8.9755706528033,8.86400257947536,8.90119193725134,7572381.37040037,0.0,1.0
2004-01-20,55.46,56.0,55.23,55.87,1004100,8.96748600980852,9.05480015415213,8.93029665203254,9.03378008236571,6209921.70370713,0.0,1.0
2004-01-21,55.77,56.1,55.36,55.46,1265600,9.01761079637615,9.07096944014169,8.95131672381897,8.96748600980852,7827185.44787546,0.0,1.0
2004-01-22,56.4,56.97,55.65,55.65,3071500,9.11947729811036,9.21164222825084,8.99820765318868,8.99820765318868,18995891.3583672,0.0,1.0
2004-01-23,56.25,56.43,55.5,56.2,1792800,9.09522336912603,9.12432808390723,8.97395372420435,9.08713872613125,11087688.1091586,0.0,1.0
2004-01-26,56.14,58.0,55.8,57.4,3453700,9.07743715453751,9.37818587394328,9.02246158217302,9.28117015800594,21359632.0964977,0.0,1.0
2004-01-27,56.36,56.819,56.14,56.23,2014800,9.11300958371454,9.18722660640661,9.07743715453751,9.09198951192812,12460661.5363302,0.0,1.0
2004-01-28,55.81,56.95,55.61,56.95,1081300,9.02407851077198,9.20840837105293,8.99173993879286,9.20840837105293,6687370.12072355,0.0,1.0
2004-01-29,55.48,56.19,55.26,56.06,1311800,8.97071986700644,9.08552179753229,8.93514743782941,9.06450172574587,8112912.35028683,0.0,1.0
2004-01-30,55.05,55.73,54.97,55.73,1064900,8.90119193725134,9.01114308198033,8.88825650845969,9.01114308198033,6585943.2549325,0.0,1.0
2004-02-02,55.36,55.68,54.91,55.16,2135900,8.95131672381897,9.00305843898555,8.87855493686596,8.91897815183985,13209612.3562873,0.0,1.0
2004-02-03,55.6,55.8,55.24,55.36,1363500,8.9901230101939,9.02246158217302,8.9319135806315,8.95131672381897,8432654.36012815,0.0,1.0
2004-02-04,55.64,55.9,55.3,55.5,1850600,8.99659072458973,9.03863086816258,8.94161515222523,8.97395372420435,11445155.9654222,0.0,1.0
2004-02-05,54.85,55.67,54.85,55.67,1498700,8.86885336527222,9.0014415103866,8.86885336527222,9.0014415103866,9268807.54640562,0.0,1.0
2004-02-06,55.59,56.0,54.92,54.92,860500,8.98850608159495,9.05480015415213,8.88017186546491,8.88017186546491,5321818.17153668,0.0,1.0
2004-02-09,56.03,56.65,55.6,55.6,1081700,9.059650939949,9.15990051308426,8.9901230101939,8.9901230101939,6689843.94671846,0.0,1.0
2004-02-10,56.67,56.69,55.81,56.03,907200,9.16313437028217,9.16636822748008,9.02407851077198,9.059650939949,5610637.3564417,0.0,1.0
2004-02-11,57.0,57.52,56.19,56.39,1888800,9.2205353355451,9.30465250000972,9.08950667551367,9.12185943107698,11676285.1702292,0.025,1.0
2004-02-12,56.58,57.58,56.38,56.98,872700,9.15259454886213,9.31435832667871,9.12024179329882,9.21730005998877,5394903.67855732,0.0,1.0
2004-02-13,56.61,57.21,56.25,56.58,762300,9.15744746219663,9.25450572888658,9.09921250218266,9.15259454886213,4712427.03582473,0.0,1.0
2004-02-17,57.0,57.38,56.372,56.61,1365800,9.2205353355451,9.2820055711154,9.11894768307629,9.15744746219663,8443175.71235658,0.0,1.0
2004-02-18,56.91,57.17,56.55,56.95,688100,9.20597659554161,9.24803517777392,9.14774163552764,9.21244714665427,4253733.49514758,0.0,1.0
2004-02-19,56.68,57.2,56.41,56.82,807200,9.16877092664379,9.25288809110841,9.12509470663331,9.19141785553811,4989992.26461725,0.0,1.0
2004-02-20,56.9,57.13,56.47,56.82,819000,9.20435895776344,9.24156462666125,9.13480053330231,9.19141785553811,5062938.13766294,0.0,1.0
2004-02-23,56.08,56.95,55.83,56.95,949000,9.07171265995384,9.21244714665427,9.0312717154997,9.21244714665427,5866579.11189515,0.0,1.0
2004-02-24,56.41,56.41,55.85,56.09,738600,9.12509470663331,9.12509470663331,9.03450699105603,9.07333029773201,4565917.10436856,0.0,1.0
2004-02-25,57.21,57.21,56.39,56.4,959000,9.25450572888658,9.25450572888658,9.12185943107698,9.12347706885515,5928397.64837455,0.0,1.0
2004-02-26,57.78,57.79,56.9,57.05,987100,9.34671108224203,9.3483287200202,9.20435895776344,9.22862352443593,6102107.73588167,0.0,1.0
2004-02-27,58.03,58.49,57.42,57.75,1002600,9.38715202669618,9.4615633644918,9.28847612222806,9.34185816890753,6197926.46742474,0.0,1.0
2004-03-01,58.89,59.05,58.1,58.2,629200,9.52626887561843,9.55215108006909,9.39847549114334,9.414651868925,3889622.31528391,0.0,1.0
2004-03-02,58.29,59.07,57.97,58.93,538100,9.42921060892849,9.55538635562542,9.37744620002718,9.5327394267311,3326455.44795656,0.0,1.0
2004-03-03,59.01,59.09,58.11,58.15,509500,9.54568052895642,9.55862163118175,9.4000931289215,9.40656368003417,3149654.43362548,0.0,1.0
2004-03-04,59.15,59.31,58.72,58.76,906900,9.56832745785075,9.5942096623014,9.49876903338962,9.50523958450228,5606323.07331687,0.0,1.0
2004-03-05,58.34,59.45,58.32,58.62,646300,9.43729879781932,9.61685659119572,9.43406352226298,9.48259265560796,3995332.01266368,0.0,1.0
2004-03-08,57.49,57.95,57.08,57.6,1607400,9.29979958667522,9.37421092447085,9.23347643777042,9.31759360223505,9936711.55369891,0.0,1.0
2004-03-09,56.86,57.62,56.58,57.27,773200,9.19788840665078,9.32082887779138,9.15259454886213,9.26421155555557,4779809.24058728,0.0,1.0
2004-03-10,54.95,56.68,54.95,56.68,1756000,8.88891959102111,9.16877092664379,8.88891959102111,9.16877092664379,10855335.0057828,0.0,1.0
2004-03-11,54.69,55.61,54.62,55.15,1728500,8.8468610087888,8.99568368438005,8.83553754434164,8.92127234658442,10685334.0304644,0.0,1.0
2004-03-12,56.21,56.45,54.65,54.89,1274100,9.09274195107,9.13156525774598,8.84039045767613,8.87921376435211,7876299.73284047,0.0,1.0
2004-03-15,55.84,56.41,55.66,56.04,1254700,9.03288935327786,9.12509470663331,9.00377187327088,9.06524210884118,7756371.77207044,0.0,1.0
2004-03-16,54.97,56.5,54.56,56.09,1054700,8.89215486657744,9.13965344663681,8.82583171767264,9.07333029773201,6520001.04248242,0.0,1.0
2004-03-17,54.81,55.25,54.6,55.2,666600,8.86627266212679,8.93744872436608,8.8323022687853,8.92936053547525,4120823.64171687,0.0,1.0
2004-03-18,54.96,55.19,53.83,54.75,1002500,8.89053722879927,8.92774289769709,8.70774415986654,8.85656683545779,6197308.28205995,0.0,1.0
2004-03-19,53.8,55.09,53.69,54.83,910100,8.70289124653204,8.91156651991543,8.68509723097222,8.86950793768312,5626105.00499028,0.0,1.0
2004-03-22,53.55,53.95,53.03,53.4,1053000,8.66245030207789,8.72715581320453,8.57833313761327,8.63818573540541,6509491.89128092,0.0,1.0
2004-03-23,52.94,53.81,52.55,53.55,1146800,8.56377439760978,8.70450888431021,8.50068652426131,8.66245030207789,7089349.7634577,0.0,1.0
2004-03-24,52.56,53.45,51.84,52.94,2010400,8.50230416203948,8.64627392429624,8.38583424201154,8.56377439760978,12427998.5738188,0.0,1.0
2004-03-25,52.91,53.54,51.75,52.7,1924600,8.55892148427528,8.66083266429973,8.37127550200805,8.5249510909338,11897595.5308255,0.0,1.0
2004-03-26,53.5,54.09,53.25,53.25,2703800,8.65436211318707,8.74980274209885,8.61392116873292,8.61392116873292,16714495.8933004,0.0,1.0
2004-03-29,53.73,54.07,53.35,53.6,1455900,8.69156778208488,8.74656746654252,8.63009754651458,8.67053849096872,9000160.72603598,0.0,1.0
2004-03-30,53.65,53.85,53.33,53.76,813500,8.67862667985955,8.71097943542287,8.62686227095825,8.69642069541938,5028937.94259927,0.0,1.0
2004-03-31,54.68,54.76,53.55,53.75,1228600,8.84524337101063,8.85818447323596,8.66245030207789,8.69480305764121,7595025.3918592,0.0,1.0
2004-04-01,54.2,55.01,54.02,54.67,710300,8.76759675765867,8.8986254176901,8.73847927765169,8.84362573323246,4390970.64613185,0.0,1.0
2004-04-02,54.79,54.87,53.51,54.63,1600100,8.86303738657045,8.87597848879578,8.65597975096523,8.8371551821198,9891584.02206895,0.0,1.0
2004-04-05,54.9,55.15,54.71,54.79,933100,8.88083140213028,8.92127234658442,8.85009628434513,8.86303738657045,5768287.6388929,0.0,1.0
2004-04-06,54.95,55.12,54.67,54.91,682100,8.88891959102111,8.91641943324993,8.84362573323246,8.88244903990844,4216642.37325994,0.0,1.0
2004-04-07,54.77,55.12,54.68,54.95,1090500,8.85980211101412,8.91641943324993,8.84524337101063,8.88891959102111,6741311.40307867,0.0,1.0
2004-04-08,54.66,55.15,54.38,55.1,779200,8.8420080954543,8.92127234658442,8.79671423766566,8.91318415769359,4816900.36247492,0.0,1.0
2004-04-12,55.16,55.31,54.6,54.75,1011900,8.92288998436259,8.94715455103508,8.8323022687853,8.85656683545779,6255417.70635058,0.0,1.0
2004-04-13,54.72,55.57,54.62,55.33,677500,8.85171392212329,8.98921313326739,8.83553754434164,8.95038982659141,4188205.84647942,0.0,1.0
2004-04-14,54.4,54.86,54.23,54.35,601700,8.79994951322199,8.87436085101761,8.77244967099317,8.79186132433116,3719621.33996555,0.0,1.0
2004-04-15,55.15,55.15,54.17,54.52,819000,8.92127234658442,8.92127234658442,8.76274384432418,8.81936116655998,5062938.13766294,0.0,1.0
2004-04-16,55.43,55.58,55.08,55.4,1242300,8.96656620437307,8.99083077104555,8.90994888213726,8.96171329103857,7679716.78683598,0.0,1.0
2004-04-19,55.98,56.18,55.06,55.43,1380100,9.05553628217218,9.0878890377355,8.90671360658093,8.96656620437307,8531576.21952213,0.0,1.0
2004-04-20,55.56,56.22,55.38,56.15,497700,8.98759549548922,9.09435958884816,8.95847801548224,9.083036124401,3076708.56057979,0.0,1.0
2004-04-21,57.18,57.25,55.36,55.56,1415800,9.24965281555208,9.26097627999924,8.95524273992591,8.98759549548922,8752268.39475359,0.0,1.0
2004-04-22,58.02,58.29,56.36,56.65,2218500,9.38553438891801,9.42921060892849,9.11700651774249,9.16391801330929,13714442.3179551,0.0,1.0
2004-04-23,58.0,58.2,57.45,58.06,964400,9.38229911336168,9.414651868925,9.29332903556256,9.39200494003067,5961779.65807342,0.0,1.0
2004-04-26,58.45,59.4,57.51,59.01,1735700,9.45509281337914,9.60876840230489,9.30303486223155,9.54568052895642,10729843.3767296,0.0,1.0
2004-04-27,58.33,58.94,58.2,58.62,1208200,9.43568116004115,9.53435706450926,9.414651868925,9.48259265560796,7468915.57744122,0.0,1.0
2004-04-28,57.74,58.62,57.63,58.35,1063200,9.34024053112937,9.48259265560796,9.32244651556954,9.43891643559748,6572546.79848991,0.0,1.0
2004-04-29,57.06,57.89,56.68,57.85,1243900,9.23024116221409,9.36450509780185,9.16877092664379,9.35803454668919,7689607.75267269,0.0,1.0
2004-04-30,57.89,58.78,57.23,57.34,1389500,9.36450509780185,9.50847486005861,9.25774100444291,9.27553502000274,8589685.64381276,0.0,1.0
2004-05-03,60.18,60.18,57.81,58.04,2480000,9.73494414900182,9.73494414900182,9.35156399557653,9.38876966447434,15330997.0468914,0.0,1.0
2004-05-04,61.21,61.36,60.19,60.19,2290300,9.9015608401529,9.92582540682539,9.73656178677999,9.73656178677999,14158299.4098772,0.0,1.0
2004-05-05,61.04,61.23,60.37,60.96,1091400,9.87406099792408,9.90479611570923,9.76567926678697,9.86111989569876,6746875.07136182,0.0,1.0
2004-05-06,61.31,61.42,60.7,60.94,801000,9.91773721793456,9.93553123349438,9.81906131346645,9.85788462014242,4951664.77200002,0.0,1.0
2004-05-07,60.89,61.93,60.83,61.1,932500,9.8497964312516,10.0180307601808,9.8400906045826,9.88376682459308,5764578.52670414,0.0,1.0
2004-05-10,59.9,60.88,59.53,60.75,1250500,9.68965029121318,9.84817879347343,9.62979769342105,9.82714950235728,7730407.98674909,0.0,1.0
2004-05-11,60.23,60.7,60.0,60.02,772200,9.74303233789265,9.81906131346645,9.70582666899484,9.70906194455117,4773627.38693934,0.0,1.0
2004-05-12,59.1,60.62,58.66,60.24,2276100,9.56023926895992,9.80612021124112,9.48906320672062,9.74464997567082,14070517.0880764,0.0,1.0
2004-05-13,58.75,59.39,58.54,59.1,1481800,9.50362194672411,9.60715076452673,9.46965155338263,9.56023926895992,9160270.73551763,0.0,1.0
2004-05-14,58.97,59.66,58.44,58.62,996100,9.54325407228918,9.65491839838515,9.45748292325893,9.48661274745788,6155134.98383783,0.025,1.0
2004-05-17,58.28,58.96,57.38,58.65,1385900,9.4315897461932,9.54163574872257,9.28594062519846,9.49146771815771,8563800.39564387,0.0,1.0
2004-05-18,58.33,58.8,58.14,58.52,742300,9.43968136402624,9.51574257165684,9.40893321626069,9.4704295117918,4586845.39554545,0.0,1.0
2004-05-19,58.49,59.25,58.35,59.0,873100,9.46557454109198,9.58856713215421,9.44291801115946,9.548109042989,5395089.2022777,0.0,1.0
2004-05-20,57.69,58.48,57.42,58.25,1133200,9.33610865576331,9.46395621752537,9.29241391946489,9.42673477549338,7002307.96474755,0.0,1.0
2004-05-21,57.94,58.5,57.75,57.8,875400,9.37656674492852,9.46719286465859,9.34581859716296,9.353910214996,5409301.44046947,0.0,1.0
2004-05-24,57.95,58.4,57.4,58.0,1685900,9.37818506849513,9.4510096289925,9.28917727233167,9.38627668632817,10417570.594571,0.0,1.0
2004-05-25,60.2,60.7,57.8,57.88,1743200,9.742307870982,9.82322404931241,9.353910214996,9.36685680352887,10771640.7025661,0.0,1.0
2004-05-26,60.27,61.0,60.07,60.1,929100,9.75363613594826,9.87177375631066,9.72126966461609,9.72612463531591,5741126.30607743,0.0,1.0
2004-05-27,60.1,60.43,59.77,60.17,680500,9.72612463531591,9.77952931301399,9.67271995761784,9.73745290028217,4204968.73456646,0.0,1.0
2004-05-28,59.98,60.26,59.75,60.18,466100,9.70670475251661,9.75201781238165,9.66948331048462,9.73907122384878,2880140.96573318,0.0,1.0
2004-06-01,61.09,61.21,59.98,59.99,1472800,9.88633866841014,9.90575855120944,9.70670475251661,9.70832307608322,9100775.8299331,0.0,1.0
2004-06-02,61.06,61.39,60.48,61.19,834200,9.88148369771031,9.93488837540839,9.78762093084703,9.90252190407622,5154716.99981681,0.0,1.0
2004-06-03,60.98,61.8,60.81,60.98,968300,9.86853710917745,10.0012396416393,9.8410256085451,9.86853710917745,5983352.27873725,0.0,1.0
2004-06-04,61.64,61.93,61.2,61.3,668900,9.97534646457359,10.0222778480052,9.90414022764283,9.92032346330891,4133289.62020794,0.0,1.0
2004-06-07,61.59,61.88,61.39,61.77,422000,9.96725484674055,10.0141862301722,9.93488837540839,9.9963846709395,2607636.74649088,0.0,1.0
2004-06-08,61.5,61.73,61.38,61.41,669300,9.95268993464108,9.98991137667307,9.93327005184178,9.9381250225416,4135761.31380651,0.0,1.0
2004-06-09,60.76,61.72,60.67,61.51,755000,9.83293399071206,9.98829305310646,9.81836907861259,9.95430825820769,4665321.66730004,0.0,1.0
2004-06-10,60.69,61.33,60.69,61.0,821300,9.8216057257458,9.92517843400874,9.8216057257458,9.87177375631066,5075004.88126294,0.0,1.0
2004-06-14,60.25,60.84,59.96,60.69,905900,9.75039948881504,9.84588057924493,9.7034681053834,9.8216057257458,5597768.0773604,0.0,1.0
2004-06-15,60.56,60.83,60.32,60.7,846800,9.8005675193799,9.84426225567832,9.7617277537813,9.82322404931241,5232575.34817175,0.0,1.0
2004-06-16,60.14,60.52,59.61,60.48,1031900,9.73259792958235,9.79409422511346,9.64682678055211,9.78762093084703,6376351.56090981,0.0,1.0
2004-06-17,60.1,60.21,59.65,59.65,426400,9.72612463531591,9.74392619454861,9.65330007481854,9.65330007481854,2634825.37607515,0.0,1.0
2004-06-18,59.75,60.1,59.62,60.1,936900,9.66948331048462,9.72612463531591,9.64844510411872,9.72612463531591,5789324.33124954,0.0,1.0
2004-06-21,59.33,59.9076,59.27,59.82,803700,9.60151372068708,9.69498808989437,9.59180377928743,9.68081157545088,4966250.36292588,0.0,1.0
2004-06-22,59.11,59.44,58.8,59.2,781200,9.56591060222169,9.61931527991977,9.51574257165684,9.58047551432117,4827217.59800634,0.0,1.0
2004-06-23,59.3,59.63,58.95,59.17,762700,9.59665874998725,9.65006342768532,9.54001742515596,9.57562054362134,4712901.7690725,0.0,1.0
2004-06-24,58.57,59.0,58.29,59.0,1112800,9.47852112962484,9.548109042989,9.43320806975981,9.548109042989,6876251.59122051,0.0,1.0
2004-06-25,58.44,58.88,58.44,58.5,546600,9.45748292325893,9.5286891601897,9.45748292325893,9.46719286465859,3377569.3024453,0.0,1.0
2004-06-28,58.36,59.3,58.24,58.69,904700,9.44453633472607,9.59665874998725,9.42511645192677,9.49794101242414,5590352.99656469,0.0,1.0
2004-06-29,59.06,59.33,58.11,58.11,731200,9.55781898438865,9.60151372068708,9.40407824556086,9.40407824556086,4518255.89818515,0.0,1.0
2004-06-30,59.78,59.84,59.09,59.45,736500,9.67433828118445,9.6840482225841,9.56267395508848,9.62093360348637,4551005.83836619,0.0,1.0
2004-07-01,55.73,56.55,54.33,56.55,5819500,9.01891723670808,9.15161976916997,8.79235193738292,9.15161976916997,35960052.2421888,0.0,1.0
2004-07-02,55.55,56.24,55.25,55.73,1341700,8.98978741250914,9.10145173860511,8.94123770551089,9.01891723670808,8290678.25300193,0.0,1.0
2004-07-06,54.0,55.51,53.99,55.5,2445100,8.73894725968485,8.9833141182427,8.73732893611824,8.98169579467609,15108845.044656,0.0,1.0
2004-07-07,53.82,54.4,53.76,54.1,839900,8.7098174354859,8.80368020234918,8.70010749408625,8.75513049535093,5189938.63359642,0.0,1.0
2004-07-08,53.67,54.29,53.57,53.82,1377700,8.68554258198678,8.78587864311649,8.66935934632069,8.7098174354859,8513130.67687319,0.0,1.0
2004-07-09,53.09,54.29,52.59,53.72,1871900,8.59167981512349,8.78587864311649,8.51076363679308,8.69363419981982,11566908.1179059,0.0,1.0
2004-07-12,52.54,52.9,52.13,52.72,1564900,8.50267201896004,8.56093166735793,8.4363207527291,8.53180184315899,9669883.28100374,0.0,1.0
2004-07-13,53.4,53.9,52.39,52.53,1559200,8.64184784568835,8.72276402401877,8.47839716546091,8.50105369539343,9634661.64722413,0.0,1.0
2004-07-14,52.79,54.4,52.68,53.26,1269200,8.54313010812524,8.80368020234918,8.52532854889255,8.61919131575583,7842683.7882612,0.0,1.0
2004-07-15,52.86,53.82,52.84,53.0,809700,8.5544583730915,8.7098174354859,8.55122172595829,8.57711490302402,5003325.76690442,0.0,1.0
2004-07-16,52.9,54.45,52.78,54.2,1582600,8.56093166735793,8.81177182018222,8.54151178455863,8.77131373101702,9779255.72274045,0.0,1.0
2004-07-19,53.27,53.6,52.71,53.01,812800,8.62080963932244,8.67421431702052,8.53018351959238,8.57873322659063,5022481.39229334,0.0,1.0
2004-07-20,53.84,54.05,53.4,53.4,864800,8.71305408261912,8.74703887751789,8.64184784568835,8.64184784568835,5343801.56010738,0.0,1.0
2004-07-21,52.55,54.2,52.55,54.2,688600,8.50429034252664,8.77131373101702,8.50429034252664,8.77131373101702,4255020.52993749,0.0,1.0
2004-07-22,54.84,55.7,53.95,54.0,2470400,8.87488643927995,9.01406226600826,8.73085564185181,8.73894725968485,15265179.6647656,0.0,1.0
2004-07-23,55.38,55.46,54.65,54.67,1284400,8.96227591187679,8.97522250040966,8.84413829151439,8.8473749386476,7936608.14500685,0.0,1.0
2004-07-26,54.84,55.51,54.55,55.5,991800,8.87488643927995,8.9833141182427,8.8279550558483,8.98169579467609,6128564.27765321,0.0,1.0
2004-07-27,53.43,54.6,53.32,54.59,1521900,8.64670281638817,8.83604667368135,8.62890125715548,8.83442835011474,9404176.21915752,0.0,1.0
2004-07-28,52.86,53.6,52.49,53.46,897800,8.5544583730915,8.67421431702052,8.49458040112699,8.651557787088,5547716.28198937,0.0,1.0
2004-07-29,53.99,54.09,52.52,52.87,963300,8.73732893611824,8.75351217178432,8.49943537182682,8.55607669665811,5952456.10875513,0.0,1.0
2004-07-30,54.06,54.34,53.77,53.95,596600,8.7486572010845,8.79397026094953,8.70172581765286,8.73085564185181,3686531.00226649,0.0,1.0
2004-08-02,53.9,54.31,53.81,54.06,937600,8.72276402401877,8.78911529024971,8.70819911191929,8.7486572010845,5793649.79504703,0.0,1.0
2004-08-03,53.89,54.61,53.84,54.03,516200,8.72114570045216,8.83766499724796,8.71305408261912,8.74380223038467,3189720.58895401,0.0,1.0
2004-08-04,54.29,54.52,53.1,53.1,1288900,8.78587864311649,8.82310008514848,8.5932981386901,8.5932981386901,7964414.69799075,0.0,1.0
2004-08-05,53.55,54.62,53.49,54.19,984900,8.66612269918747,8.83928332081456,8.65641275778782,8.76969540745041,6085927.56307789,0.0,1.0
2004-08-06,52.99,53.4,52.7,53.35,560400,8.57549657945741,8.64184784568835,8.52856519602577,8.63375622785531,3462842.73159595,0.0,1.0
2004-08-09,52.71,53.23,52.48,53.0,676700,8.53018351959238,8.61433634505601,8.49296207756039,8.57711490302402,4181487.64538004,0.0,1.0
2004-08-10,53.19,53.39,52.6,52.85,666200,8.60786305078958,8.64022952212174,8.51238196035969,8.55284004952489,4116605.68841759,0.0,1.0
2004-08-11,53.47,53.69,52.79,53.17,1161000,8.65317611065461,8.68877922911999,8.54313010812524,8.60462640365636,7174090.66984813,0.0,1.0
2004-08-12,53.0,53.63,52.93,53.55,636500,8.57711490302402,8.67906928772034,8.56578663805776,8.66612269918747,3933082.4387238,0.0,1.0
2004-08-13,49.91,51.3,49.75,50.1,5911400,8.07705292094205,8.30199989670061,8.05115974387632,8.10780106870761,36527923.8464602,0.0,1.0
2004-08-16,51.5,51.72,49.74,49.92,1517100,8.33436636803277,8.36996948649815,8.04954142030971,8.07867124450866,9374515.89597468,0.0,1.0
2004-08-17,51.89,52.08,51.42,51.5,1161400,8.3974809871305,8.42822913489605,8.32141977949991,8.33436636803277,7176562.3634467,0.0,1.0
2004-08-18,52.39,52.8,51.84,51.89,1318400,8.47839716546091,8.54474843169185,8.38938936929745,8.3974809871305,8146702.10088526,0.0,1.0
2004-08-19,52.5,52.75,52.06,52.3,1465100,8.50024453361012,8.54072188853208,8.42900438894749,8.46786264967256,9048886.73447756,0.025,1.0
2004-08-20,52.78,52.92,52.34,52.51,1097400,8.54557917112271,8.56824648987901,8.47433902646007,8.501863627807,6777863.83346916,0.0,1.0
2004-08-23,53.21,53.3,52.79,52.95,767500,8.61520022158847,8.62977206936037,8.54719826531959,8.57310377246964,4740304.80425331,0.0,1.0
2004-08-24,53.02,53.39,53.0,53.35,1338200,8.58443743184779,8.64434391713228,8.58119924345403,8.63786754034476,8265115.16488831,0.0,1.0
2004-08-25,53.38,53.48,53.0,53.06,672900,8.6427248229354,8.65891576490418,8.58119924345403,8.5909138086353,4156027.4954815,0.0,1.0
2004-08-26,53.65,53.83,53.46,53.47,475100,8.68644036625111,8.71558406179491,8.65567757651042,8.6572966707073,2934356.75895863,0.0,1.0
2004-08-27,54.07,54.24,53.64,53.66,506500,8.75444232251999,8.78196692386692,8.68482127205423,8.68805946044798,3128292.35616196,0.0,1.0
2004-08-30,54.06,54.25,53.82,54.07,874400,8.75282322832311,8.78358601806379,8.71396496759803,8.75444232251999,5400550.51575126,0.0,1.0
2004-08-31,54.1,54.32,53.85,54.05,658500,8.75929960511062,8.79491967744194,8.71882225018867,8.75120413412623,4067088.87765577,0.0,1.0
2004-09-01,55.19,55.19,54.17,54.21,1367300,8.93578087257034,8.93578087257034,8.77063326448877,8.77710964127628,8444845.28841114,0.0,1.0
2004-09-02,56.55,56.69,55.4,55.44,2010300,9.15597768334576,9.17864500210205,8.96978185070478,8.97625822749229,12416201.6260462,0.0,1.0
2004-09-03,56.27,56.77,56.17,56.56,468600,9.11064304583318,9.19159775567708,9.09445210386439,9.15759677754264,2894210.85507896,0.0,1.0
2004-09-07,56.58,56.8,56.4,56.52,1040100,9.1608349659364,9.19645503826771,9.13169127039259,9.15112040075513,6423962.25003761,0.0,1.0
2004-09-08,54.27,55.03,54.0,55.0,2758300,8.78682420645755,8.90987536542029,8.74310866314184,8.90501808282965,17036068.7186605,0.0,1.0
2004-09-09,55.08,55.22,54.22,54.22,1151800,8.91797083640468,8.94063815516097,8.77872873547316,8.77872873547316,7113854.16747747,0.0,1.0
2004-09-10,54.5,55.0,54.37,54.89,788000,8.82406337298575,8.90501808282965,8.80301514842633,8.88720804666399,4866918.80879688,0.0,1.0
2004-09-13,54.05,54.26,53.95,54.25,1359100,8.75120413412623,8.78520511226067,8.73501319215745,8.78358601806379,8394199.68659371,0.0,1.0
2004-09-14,54.99,55.15,53.6,53.75,2867200,8.90339898863277,8.92930449578282,8.67834489526672,8.70263130821989,17708667.0159676,0.0,1.0
2004-09-15,54.75,55.04,54.53,54.75,1165300,8.8645407279077,8.91149445961717,8.82892065557638,8.8645407279077,7197234.1216891,0.0,1.0
2004-09-16,55.13,55.41,54.75,54.75,804200,8.92606630738907,8.97140094490165,8.8645407279077,8.8645407279077,4966974.75385083,0.0,1.0
2004-09-17,55.05,55.5,54.96,55.1,891600,8.91311355381404,8.98597279267356,8.89854170604214,8.92120902479843,5506782.75370978,0.0,1.0
2004-09-20,54.53,55.2,54.53,55.0,1163800,8.82892065557638,8.93739996676722,8.82892065557638,8.90501808282965,7187969.68233225,0.0,1.0
2004-09-21,54.9,54.92,54.46,54.54,497100,8.88882714086087,8.89206532925463,8.81758699619824,8.83053974977326,3070235.20285905,0.0,1.0
2004-09-22,54.18,54.82,54.03,54.72,1121400,8.77225235868565,8.87587438728585,8.74796594573248,8.85968344531707,6926094.86317871,0.0,1.0
2004-09-23,54.74,55.09,54.2,54.25,1195300,8.86292163371082,8.91958993060156,8.7754905470794,8.78358601806379,7382522.90882603,0.0,1.0
2004-09-24,54.92,55.06,54.69,54.69,851600,8.89206532925463,8.91473264801092,8.85482616272643,8.85482616272643,5259731.03752719,0.0,1.0
2004-09-27,54.38,54.9,54.25,54.9,814200,8.80463424262321,8.88882714086087,8.78358601806379,8.88882714086087,5028737.68289648,0.0,1.0
2004-09-28,54.41,54.68,54.11,54.57,834600,8.80949152521384,8.85320706852955,8.7609186993075,8.83539703236389,5154734.05814959,0.0,1.0
2004-09-29,54.2,54.49,54.0,54.42,1025200,8.7754905470794,8.82244427878887,8.74310866314184,8.81111061941072,6331935.4857596,0.0,1.0
2004-09-30,53.71,54.22,52.81,54.21,2335600,8.69615493143238,8.77872873547316,8.55043645371335,8.77710964127628,14425349.707901,0.0,1.0
2004-10-01,55.02,55.02,53.9,53.98,1197400,8.90825627122341,8.90825627122341,8.72691772117306,8.73987047474808,7395493.12392562,0.0,1.0
2004-10-04,54.05,54.68,53.92,54.0,1421100,8.75120413412623,8.85320706852955,8.73015590956682,8.74310866314184,8777129.84667671,0.0,1.0
2004-10-05,53.52,54.14,53.52,54.0,1447100,8.66539214169169,8.76577598189813,8.66539214169169,8.74310866314184,8937713.46219539,0.0,1.0
2004-10-06,54.11,54.4,52.71,52.74,3362000,8.7609186993075,8.80787243101697,8.53424551174456,8.5391027943352,20764696.7451461,0.0,1.0
2004-10-07,53.17,53.87,53.12,53.86,1619000,8.60872384480096,8.72206043858242,8.60062837381657,8.72044134438555,9999418.21249004,0.0,1.0
2004-10-08,52.92,53.56,52.88,53.15,985500,8.56824648987901,8.6718685184792,8.56177011309149,8.6054856564072,6086736.65744838,0.0,1.0
2004-10-11,53.06,53.5,52.92,52.93,1084900,8.5909138086353,8.66215395329793,8.56824648987901,8.56986558407588,6700660.1721621,0.0,1.0
2004-10-12,53.27,53.37,52.35,52.95,1087300,8.62491478676974,8.64110572873852,8.47595812065695,8.57310377246964,6715483.27513306,0.0,1.0
2004-10-13,52.93,53.35,52.83,53.19,696600,8.56986558407588,8.63786754034476,8.5536746421071,8.61196203319471,4302405.63731968,0.0,1.0
2004-10-14,52.79,53.18,52.71,52.77,1083100,8.54719826531959,8.61034293899784,8.53424551174456,8.54396007692583,6689542.84493389,0.0,1.0
2004-10-15,52.6,53.02,52.6,52.79,1869600,8.51643547557891,8.58443743184779,8.51643547557891,8.54719826531959,11547197.2143739,0.0,1.0
2004-10-18,53.0,53.09,52.35,52.6,1251300,8.58119924345403,8.59577109122593,8.47595812065695,8.51643547557891,7728395.31148165,0.0,1.0
2004-10-19,52.1,53.0,52.05,53.0,1266600,8.435480765735,8.58119924345403,8.42738529475061,8.58119924345403,7822892.59292149,0.0,1.0
2004-10-20,50.93,52.22,50.6,52.0,3462700,8.24604674470026,8.45490989609754,8.19261663620328,8.41928982376622,21386649.4406357,0.0,1.0
2004-10-21,50.45,51.16,50.23,51.0,2414100,8.16833022325011,8.28328591122846,8.13271015091879,8.25738040407841,14910188.7009093,0.0,1.0
2004-10-22,51.75,53.49,51.75,52.0,3108000,8.37881246884426,8.66053485910106,8.37881246884426,8.41928982376622,19195918.3473867,0.0,1.0
2004-10-25,51.16,51.7,50.92,51.7,2040000,8.28328591122846,8.37071699785987,8.24442765050338,8.37071699785987,12599637.5253117,0.0,1.0
2004-10-26,52.49,52.49,51.24,51.33,1410700,8.49862543941325,8.49862543941325,8.29623866480348,8.31081051257538,8712896.40046924,0.0,1.0
2004-10-27,55.44,55.86,53.2,53.2,4856300,8.97625822749229,9.04426018376117,8.61358112739159,8.61358112739159,29993931.2324369,0.0,1.0
2004-10-28,55.0,55.32,54.81,55.2,1274400,8.90501808282965,8.95682909712975,8.87425529308897,8.93739996676722,7871067.67757709,0.0,1.0
2004-10-29,55.04,55.15,54.48,54.9,749000,8.91149445961717,8.92930449578282,8.82082518459199,8.88882714086087,4626043.38551886,0.0,1.0
2004-11-01,54.6,55.4,54.46,55.04,1117800,8.84025431495453,8.96978185070478,8.81758699619824,8.91149445961717,6903860.20872228,0.0,1.0
2004-11-02,56.19,57.17,55.45,55.45,5263300,9.09769029225815,9.2563615235522,8.97787732168917,8.97787732168917,32507682.4445947,0.0,1.0
2004-11-03,56.36,57.75,56.0,56.36,3004900,9.12521489360508,9.35026898697114,9.06692750251747,9.12521489360508,18559142.5489261,0.0,1.0
2004-11-04,56.5,56.83,55.96,56.42,879300,9.14788221236137,9.20131232085835,9.06045112572995,9.13492945878635,5430814.35098363,0.0,1.0
2004-11-05,57.53,57.53,56.67,56.85,1484500,9.31464891463982,9.31464891463982,9.1754068137083,9.2045505092521,9168706.81682611,0.0,1.0
2004-11-08,58.61,58.66,57.71,57.99,1855200,9.48951108790265,9.49760655888704,9.34379261018362,9.38912724769621,11458258.5965482,0.0,1.0
2004-11-09,58.93,59.2,58.37,58.68,1576400,9.54132210220275,9.58503764551846,9.45065282717758,9.5008447472808,9736308.13475559,0.0,1.0
2004-11-10,59.4,59.45,58.82,59.18,1776400,9.61741952945603,9.62551500044042,9.52351206603709,9.58179945712471,10971566.7156685,0.0,1.0
2004-11-11,59.05,59.49,58.91,59.49,1264300,9.56075123256529,9.63199137722793,9.538083913809,9.63199137722793,7808687.11924099,0.0,1.0
2004-11-12,59.0,59.25,58.37,59.07,751800,9.5526557615809,9.59313311650285,9.45065282717758,9.56398942095905,4643337.00565165,0.0,1.0
2004-11-15,59.06,59.1,58.46,59.1,965400,9.56237032676217,9.56884670354968,9.46522467494948,9.56884670354968,5962593.17006664,0.0,1.0
2004-11-16,58.36,59.1,58.3,59.06,974100,9.4490337329807,9.56884670354968,9.43931916779943,9.56237032676217,6016326.91833635,0.0,1.0
2004-11-17,57.98,58.77,57.91,58.61,853200,9.38750815349933,9.5154165950527,9.37617449412119,9.48951108790265,5269613.1061745,0.0,1.0
2004-11-18,58.14,58.44,57.91,58.18,1241600,9.41746139614158,9.46605510819597,9.38020621689987,9.42394055774883,7665189.26529134,0.025,1.0
2004-11-19,57.3,58.22,57.15,58.21,830800,9.28139900238927,9.43041971935608,9.25710214636208,9.42879992895427,5129058.66752903,0.0,1.0
2004-11-22,57.78,57.87,57.1,57.1,1691200,9.3591489416763,9.37372705529262,9.24900319435301,9.24900319435301,10440857.027594,0.0,1.0
2004-11-23,58.14,58.49,57.65,57.78,840300,9.41746139614158,9.47415406020504,9.33809166645273,9.3591489416763,5187708.23101185,0.0,1.0
2004-11-24,57.84,58.25,57.41,58.19,562200,9.36886768408718,9.43527909056152,9.29921669680922,9.42556034815064,3470819.4305306,0.0,1.0
2004-11-26,57.92,58.08,57.89,57.97,233700,9.38182600730169,9.4077426537307,9.37696663609625,9.38992495931075,1442779.26167734,0.0,1.0
2004-11-29,58.33,58.49,57.95,58.15,1120500,9.44823741377603,9.47415406020504,9.38668537850713,9.41908118654339,6917561.67184193,0.0,1.0
2004-11-30,58.94,59.3,58.08,58.33,1445300,9.54704462828663,9.6053570827519,9.4077426537307,9.44823741377603,8922759.3791282,0.0,1.0
2004-12-01,59.78,59.83,58.94,59.19,1414200,9.68310702203893,9.691205974048,9.54704462828663,9.58753938833195,8730759.22920023,0.0,1.0
2004-12-02,59.58,59.78,58.54,59.78,5480200,9.65071121400267,9.68310702203893,9.4822530122141,9.68310702203893,33832772.3998466,0.0,1.0
2004-12-03,59.83,60.68,59.42,59.73,2146900,9.691205974048,9.82888815820211,9.62479456757366,9.67500807002986,13254183.9832909,0.0,1.0
2004-12-06,61.61,61.83,60.05,60.05,2166000,9.97952866557073,10.0151640544106,9.72684136288789,9.72684136288789,13372100.4740827,0.0,1.0
2004-12-07,61.35,61.82,61.28,61.79,1040400,9.93741411512359,10.0135442640088,9.9260755823109,10.0086848928034,6423053.24710786,0.0,1.0
2004-12-08,62.84,63.09,61.44,61.5,2137800,10.1787628849938,10.2192576450391,9.95199222873991,9.96171097115079,13198003.8751126,0.0,1.0
2004-12-09,63.61,63.75,62.77,62.89,1384800,10.3034867459334,10.3261638115587,10.1674243521811,10.1868618370028,8549254.26431653,0.0,1.0
2004-12-10,63.68,64.02,63.0,63.31,576200,10.3148252787461,10.3698981524077,10.2046795314228,10.254893033879,3557250.36618947,0.0,1.0
2004-12-13,63.17,63.48,62.6,62.79,1295100,10.2322159682536,10.2824294707098,10.1398879153502,10.1706639329847,7995478.91227352,0.0,1.0
2004-12-14,63.31,63.31,62.75,62.98,826100,10.254893033879,10.254893033879,10.1641847713774,10.2014399506191,5100042.56770067,0.0,1.0
2004-12-15,63.05,63.26,62.51,63.17,1553900,10.2127784834318,10.2467940818699,10.1253098017339,10.2322159682536,9593216.49431076,0.0,1.0
2004-12-16,62.94,63.05,62.32,63.05,922200,10.1949607890119,10.2127784834318,10.0945337840995,10.2127784834318,5693329.20461635,0.0,1.0
2004-12-17,61.67,62.3,60.55,62.0,2084500,9.98924740798161,10.0912942032958,9.80783088297854,10.0427004912414,12868948.9557827,0.0,1.0
2004-12-20,61.98,62.51,61.33,61.75,910600,10.0394609104378,10.1253098017339,9.93417453431997,10.0022057311961,5621715.00078472,0.0,1.0
2004-12-21,62.01,62.07,61.05,61.97,855800,10.0443202816433,10.0540390240541,9.8888204030692,10.037841120036,5283399.62406274,0.0,1.0
2004-12-22,57.09,58.56,56.6,58.55,5659500,9.2473834039512,9.48549259301773,9.16801367426235,9.48387280261591,34939705.7401066,0.0,1.0
2004-12-23,56.84,57.47,56.62,57.32,1545700,9.20688864390587,9.3089354392201,9.17125325506598,9.2846385831929,9542592.66056767,0.0,1.0
2004-12-27,56.58,57.15,56.24,56.94,1112400,9.16477409345873,9.25710214636208,9.10970121979708,9.223086547924,6867555.201925,0.0,1.0
2004-12-28,57.5,57.58,56.58,56.68,1542800,9.31379481042554,9.32675313364004,9.16477409345873,9.18097199747686,9524689.10960976,0.0,1.0
2004-12-29,58.0,58.0,57.33,57.4,1549100,9.39478433051619,9.39478433051619,9.28625837359471,9.2975969064074,9563583.03065626,0.0,1.0
2004-12-30,58.54,59.0,57.65,58.0,1569500,9.4822530122141,9.55676337069751,9.33809166645273,9.39478433051619,9689525.25118779,0.0,1.0
2004-12-31,58.68,59.11,58.58,58.65,969400,9.50493007783949,9.57458106511745,9.48873217382135,9.50007070663405,5984724.93055205,0.0,1.0
2005-01-03,58.15,58.78,58.01,58.68,1715500,9.41908118654339,9.52112798185762,9.396404120918,9.50493007783949,10590876.4373448,0.0,1.0
2005-01-04,57.69,58.46,57.12,58.3,1860200,9.34457082805998,9.4692946889996,9.25224277515664,9.44337804257059,11484201.893762,0.0,1.0
2005-01-05,57.58,57.86,57.35,57.79,1278000,9.32675313364004,9.37210726489081,9.28949795439834,9.36076873207812,7889909.69800446,0.0,1.0
2005-01-06,58.07,58.35,57.68,58.0,1045800,9.40612286332888,9.45147699457965,9.34295103765817,9.39478433051619,6456390.89371914,0.0,1.0
2005-01-07,57.9,58.18,57.33,58.07,765600,9.37858642649806,9.42394055774883,9.28625837359471,9.40612286332888,4726537.45288905,0.0,1.0
2005-01-10,57.9,58.7,57.53,57.9,1188800,9.37858642649806,9.50816965864311,9.31865418163098,9.37858642649806,7339221.16509209,0.0,1.0
2005-01-11,58.04,58.95,57.83,58.45,1477900,9.40126349212344,9.54866441868844,9.36724789368537,9.46767489859778,9124019.98644819,0.0,1.0
2005-01-12,58.06,58.56,57.86,58.29,1734200,9.40450307292707,9.48549259301773,9.37210726489081,9.44175825216877,10706323.472832,0.0,1.0
2005-01-13,57.1,58.39,57.03,58.3,1157100,9.24900319435301,9.4579561561869,9.23766466154032,9.44337804257059,7143516.83220732,0.0,1.0
2005-01-14,57.27,57.51,56.95,57.35,940400,9.27653963118383,9.31541460082735,9.22470633832581,9.28949795439834,5805689.42097292,0.0,1.0
2005-01-18,57.95,58.04,57.09,57.28,1588800,9.38668537850713,9.40126349212344,9.2473834039512,9.27815942158565,9808676.46963183,0.0,1.0
2005-01-19,57.5,58.41,57.43,58.09,1398600,9.31379481042554,9.46119573699053,9.30245627761284,9.40936244413251,8634450.47232318,0.0,1.0
2005-01-20,58.01,58.22,57.48,57.5,845800,9.396404120918,9.43041971935608,9.31055522962191,9.31379481042554,5221663.24144927,0.0,1.0
2005-01-21,57.01,58.24,56.83,57.93,1181400,9.23442508073669,9.43365930015971,9.20526885350406,9.3834457977035,7293536.24195811,0.0,1.0
2005-01-24,57.57,58.15,56.64,57.02,1814700,9.32513334323823,9.41908118654339,9.17449283586961,9.23604487113851,11203301.3528706,0.0,1.0
2005-01-25,56.52,57.78,55.9,57.4,2879000,9.15505535104785,9.3591489416763,9.05462834613543,9.2975969064074,17773904.5544247,0.0,1.0
2005-01-26,57.88,57.9,56.8,56.9,1309800,9.37534684569444,9.37858642649806,9.20040948229862,9.21660738631675,8086231.39471536,0.0,1.0
2005-01-27,57.46,58.3,57.25,58.08,1078000,9.30731564881828,9.44337804257059,9.27330005038021,9.4077426537307,6655182.04573459,0.0,1.0
2005-01-28,58.37,58.79,58.04,58.15,1517200,9.45471657538328,9.52274777225943,9.40126349212344,9.41908118654339,9366643.97011922,0.0,1.0
2005-01-31,58.28,58.55,58.0,58.5,839000,9.44013846176696,9.48387280261591,9.39478433051619,9.47577385060685,5179682.5012721,0.0,1.0
2005-02-01,58.96,59.14,58.05,58.18,1300600,9.55028420909025,9.57944043632289,9.40288328252526,9.42394055774883,8029433.92271095,0.0,1.0
2005-02-02,58.84,59.17,58.55,59.15,1412900,9.5308467242685,9.58429980752833,9.48387280261591,9.5810602267247,8722733.49946048,0.0,1.0
2005-02-03,59.98,59.98,59.01,59.03,1331500,9.71550283007519,9.71550283007519,9.55838316109932,9.56162274190295,8220199.34498665,0.0,1.0
2005-02-04,59.6,60.8,58.52,58.75,2114700,9.65395079480629,9.84832564302387,9.47901343141048,9.51626861065218,13055392.8312755,0.0,1.0
2005-02-07,59.45,59.96,59.41,59.6,503100,9.6296539387791,9.71226324927157,9.62317477717184,9.65395079480629,3105957.40928485,0.0,1.0
2005-02-08,60.13,60.37,59.11,59.53,1183300,9.73979968610239,9.77867465574591,9.57458106511745,9.6426122619936,7305266.15465467,0.0,1.0
2005-02-09,59.12,60.36,59.0,59.9,1377000,9.57620085551926,9.77705486534409,9.55676337069751,9.70254450686069,8501099.88587804,0.0,1.0
2005-02-10,59.5,59.54,59.19,59.37,910700,9.63775289078816,9.64423205239541,9.58753938833195,9.61669561556459,5622332.36461084,0.0,1.0
2005-02-11,60.34,60.51,59.43,59.5,641200,9.77381528454047,9.80135172137129,9.62641435797547,9.63775289078816,3958536.85317719,0.0,1.0
2005-02-14,60.21,60.54,60.06,60.3,930700,9.7527580093169,9.80621109257673,9.7284611532897,9.76733612293321,5745805.12983783,0.0,1.0
2005-02-15,61.71,61.84,60.1,60.37,1181400,9.99572656958887,10.0167838448124,9.73494031489695,9.77867465574591,7293536.24195811,0.0,1.0
2005-02-16,61.23,61.9,61.0,61.7,1768300,9.92202610630637,10.0305963740056,9.88475571590215,9.99818733887152,10912389.0463443,0.025,1.0
2005-02-17,59.69,61.31,59.69,61.06,2392600,9.67247653577376,9.93498972036001,9.67247653577376,9.89447842644238,14765018.397491,0.0,1.0
2005-02-18,60.0,60.06,59.49,59.8,2019200,9.72271054023162,9.73243325077185,9.64006750063965,9.69030150509751,12460722.7067683,0.0,1.0
2005-02-22,58.81,59.98,58.58,59.55,1690200,9.52987678118369,9.71946963671821,9.49260639077947,9.64979021117988,10430424.6825376,0.0,1.0
2005-02-23,59.19,59.8,58.85,59.65,1402700,9.59145394793849,9.69030150509751,9.53635858821051,9.66599472874694,8656228.08081614,0.0,1.0
2005-02-24,60.0,60.2,58.83,59.04,1057900,9.72271054023162,9.75511957536573,9.5331176846971,9.56714717158791,6528426.38247337,0.0,1.0
2005-02-25,60.0,60.43,59.83,60.1,1369200,9.72271054023162,9.79238996576995,9.69516286036763,9.73891505779867,8449495.60722425,0.0,1.0
2005-02-28,59.9,60.05,59.74,60.0,916000,9.70650602266457,9.73081279901515,9.68057879455728,9.72271054023162,5652744.65104982,0.0,1.0
2005-03-01,61.51,62.26,60.0,60.03,1781100,9.96739875549412,10.088932637247,9.72271054023162,9.72757189550174,10991379.3646123,0.0,1.0
2005-03-02,61.74,61.83,60.93,61.35,798300,10.0046691458983,10.0192532117087,9.87341255360521,9.94147152738683,4926403.99010163,0.0,1.0
2005-03-03,62.13,62.49,61.73,61.99,1040000,10.0678667644098,10.1262030276512,10.0030486941416,10.045180439816,6417963.35927057,0.0,1.0
2005-03-04,62.65,62.88,62.2,62.38,635300,10.1521302557585,10.1894006461627,10.0792099267068,10.1083780583275,3920511.65590825,0.0,1.0
2005-03-07,62.63,63.19,62.49,62.5,768700,10.1488893522451,10.2396346506206,10.1262030276512,10.1278234794079,4743738.87910699,0.0,1.0
2005-03-08,62.78,63.4,62.73,62.79,1022700,10.1731961285957,10.2736641375114,10.1650938698122,10.1748165803524,6311203.00723651,0.0,1.0
2005-03-09,60.51,62.85,60.3,62.78,1638600,9.80535357982359,10.1845392908926,9.77132409293278,10.1731961285957,10111994.9620199,0.0,1.0
2005-03-10,60.41,61.2,60.31,60.65,1012000,9.78914906225654,9.91716475103625,9.77294454468948,9.82803990441746,6245172.03805941,0.0,1.0
2005-03-11,60.31,60.86,60.1,60.6,744700,9.77294454468948,9.86206939130827,9.73891505779867,9.81993764563394,4595632.03235459,0.0,1.0
2005-03-14,61.06,62.28,60.4,60.5,1112500,9.89447842644238,10.0921735407604,9.78752861049983,9.80373312806688,6865369.45883507,0.0,1.0
2005-03-15,60.13,61.37,60.13,61.06,694400,9.74377641306879,9.94471243090024,9.74377641306879,9.89447842644238,4285224.76603602,0.0,1.0
2005-03-16,59.62,60.25,59.19,60.13,1087300,9.66113337347682,9.76322183414925,9.59145394793849,9.74377641306879,6709857.26974505,0.0,1.0
2005-03-17,60.79,60.96,59.99,60.0,822700,9.85072622901134,9.87827390887533,9.72109008847491,9.72271054023162,5076979.28429988,0.0,1.0
2005-03-18,60.86,61.51,60.34,60.8,907900,9.86206939130827,9.96739875549412,9.7778058999596,9.85234668076804,5602758.59027089,0.0,1.0
2005-03-21,60.81,61.07,60.56,60.7,438200,9.85396713252475,9.89609887819908,9.81345583860712,9.83614216320099,2704184.17695418,0.0,1.0
2005-03-22,60.41,61.1,60.41,60.8,414300,9.78914906225654,9.9009602334692,9.78914906225654,9.85234668076804,2556694.44206325,0.0,1.0
2005-03-23,61.51,61.78,60.3,60.63,702200,9.96739875549412,10.0111509529252,9.77132409293278,9.82479900090405,4333359.49123055,0.0,1.0
2005-03-24,61.11,61.81,60.57,61.61,574500,9.9025806852259,10.0160123081953,9.81507629036382,9.98360327306117,3545307.64413551,0.0,1.0
2005-03-28,54.03,55.42,53.31,55.0,6334800,8.75530084147857,8.98054363566061,8.6386283149958,8.91248466187898,39092802.2002952,0.0,1.0
2005-03-29,54.11,54.73,52.95,53.89,2604800,8.76826445553222,8.86873246444794,8.58029205175441,8.7326145168847,16074529.7675268,0.0,1.0
2005-03-30,55.8,55.9,54.205,54.37,1851100,9.04212080241541,9.05832531998246,8.78365874722092,8.81039620120655,11423357.6676401,0.0,1.0
2005-03-31,57.29,58.0,56.35,56.65,2416600,9.28356811416449,9.39862018889057,9.1312456490342,9.17985920173535,14913125.2442434,0.0,1.0
2005-04-01,56.36,57.65,56.04,57.15,1588700,9.1328661007909,9.34190437740588,9.08101164457633,9.26088178957062,9804056.14314722,0.0,1.0
2005-04-04,57.71,57.95,56.7,56.7,1145800,9.35162708794611,9.39051793010704,9.18796146051888,9.18796146051888,7070867.70870403,0.0,1.0
2005-04-05,58.94,58.97,57.52,57.65,1407800,9.55094265402086,9.55580400929098,9.32083850456871,9.34190437740588,8687700.78575102,0.0,1.0
2005-04-06,58.59,59.47,58.37,59.05,1424800,9.49422684253618,9.63682659712624,9.45857690388866,9.56876762334462,8792609.80220064,0.0,1.0
2005-04-07,59.2,59.4,58.83,58.86,1665300,9.5930743996952,9.6254834348293,9.5331176846971,9.53797903996722,10276763.8290319,0.0,1.0
2005-04-08,57.83,59.5,57.68,58.6,2075200,9.37107250902658,9.64168795239636,9.346765732676,9.49584729429288,12806305.3491906,0.0,1.0
2005-04-11,58.48,58.7,57.83,57.83,1137700,9.47640187321242,9.51205181185994,9.37107250902658,9.37107250902658,7020881.64792509,0.0,1.0
2005-04-12,59.01,59.26,57.88,58.48,1284200,9.5622858163178,9.60279711023543,9.3791747678101,9.47640187321242,7924950.52497618,0.0,1.0
2005-04-13,58.8,59.17,58.52,58.65,1825300,9.52825632942699,9.58821304442508,9.48288368023924,9.50394955307641,11264142.8073813,0.0,1.0
2005-04-14,59.6,60.04,58.8,58.95,1645700,9.65789246996341,9.72919234725844,9.52825632942699,9.55256310577757,10155809.9041842,0.0,1.0
2005-04-15,60.5,61.55,59.5,59.6,2680300,9.80373312806688,9.97388056252094,9.64168795239636,9.65789246996341,16540449.2229354,0.0,1.0
2005-04-18,59.32,60.57,58.78,60.51,3866300,9.61251982077566,9.81507629036382,9.52501542591358,9.80535357982359,23859395.8999497,0.0,1.0
2005-04-19,59.81,59.92,59.14,59.15,2127800,9.69192195685422,9.70974692617798,9.58335168915497,9.58497214091167,13130906.1883229,0.0,1.0
2005-04-20,59.3,59.83,58.6,59.7,2529300,9.60927891726225,9.69516286036763,9.49584729429288,9.67409698753046,15608610.3121182,0.0,1.0
2005-04-21,59.95,61.2,59.55,60.0,2091800,9.71460828144809,9.91716475103625,9.64979021117988,9.72271054023162,12908745.9181943,0.0,1.0
2005-04-22,60.0,61.8,59.74,59.85,1241700,9.72271054023162,10.0143918564386,9.68057879455728,9.69840376388104,7662677.98385214,0.0,1.0
2005-04-25,59.9,60.4,59.77,60.0,1955200,9.70650602266457,9.78752861049983,9.6854401498274,9.72271054023162,12065771.1154286,0.0,1.0
2005-04-26,59.87,60.34,59.87,59.91,1773400,9.70164466739445,9.7778058999596,9.70164466739445,9.70812647442127,10943861.7512792,0.0,1.0
2005-04-27,60.39,60.43,59.8,59.91,1272700,9.78590815874313,9.79238996576995,9.69030150509751,9.70812647442127,7853982.66090732,0.0,1.0
2005-04-28,60.35,61.05,60.07,60.4,987300,9.7794263517163,9.89285797468567,9.73405370252856,9.78752861049983,6092745.40827674,0.0,1.0
2005-04-29,61.28,61.43,60.04,60.7,1809700,9.93012836508989,9.95443514144047,9.72919234725844,9.83614216320099,11167873.3569922,0.0,1.0
2005-05-02,62.05,62.19,60.82,61.17,999800,10.0549031503562,10.0775894749501,9.85558758428145,9.91230339576614,6169884.39096027,0.0,1.0
2005-05-03,61.52,62.4,61.04,61.98,1063400,9.96901920725082,10.1116189618409,9.89123752292897,10.0435599880593,6562367.53485413,0.0,1.0
2005-05-04,62.04,62.05,61.31,61.62,967400,10.0532826985995,10.0549031503562,9.93498972036001,9.98522372481787,5969940.14784453,0.0,1.0
2005-05-05,62.3,62.56,61.63,61.99,1122100,10.0954144442738,10.1375461899482,9.98684417657458,10.045180439816,6924612.19753605,0.0,1.0
2005-05-06,62.99,63.42,62.32,62.48,1052000,10.2072256154865,10.2769050410248,10.0986553477872,10.1245825758945,6492016.78264673,0.0,1.0
2005-05-09,63.99,64.0,62.93,62.96,1045800,10.369270791157,10.3708912429137,10.1975029049463,10.2023642602164,6453755.84723572,0.0,1.0
2005-05-10,63.67,63.96,63.35,63.55,521500,10.3174163349425,10.3644094358869,10.2655618787279,10.297970913862,3218238.35755728,0.0,1.0
2005-05-11,63.58,63.72,62.76,63.67,664600,10.3028322691321,10.325518593726,10.1699552250823,10.3174163349425,4101325.43131846,0.0,1.0
2005-05-12,63.82,64.73,63.6,63.6,1112700,10.341723111293,10.4891842211532,10.3060731726455,10.3060731726455,6866603.68255803,0.0,1.0
2005-05-13,63.92,64.62,63.73,64.3,1182100,10.3579276288601,10.4713592518295,10.3271390454827,10.4195047956149,7294879.31441701,0.0,1.0
2005-05-16,64.84,65.0,63.94,63.95,887200,10.507009190477,10.5329364185843,10.3611685323735,10.3627889841302,5475016.43494693,0.0,1.0
2005-05-17,65.84,65.94,64.64,64.7,977400,10.6690543661475,10.6852588837145,10.4746001553429,10.4843228658831,6031651.33399137,0.0,1.0
2005-05-18,66.29,66.7,65.88,65.94,1204400,10.7419746951992,10.8084132172242,10.6755361731743,10.6852588837145,7432495.25952448,0.0,1.0
2005-05-19,66.06,66.6,65.89,66.3,738900,10.7087554341868,10.796292944548,10.6811973290731,10.7476609943473,4558114.55401929,0.025,1.0
2005-05-20,65.97,66.13,65.53,66.02,756000,10.6941658491266,10.7201028892336,10.6228389888323,10.70227117416,4663600.76172497,0.0,1.0
2005-05-23,66.0,66.14,65.69,65.69,1037700,10.6990290441466,10.7217239542403,10.6487760289393,10.6487760289393,6401347.23603444,0.0,1.0
2005-05-24,65.98,66.13,65.3,66.0,1227900,10.6957869141333,10.7201028892336,10.5855544936784,10.6990290441466,7574649.96735726,0.0,1.0
2005-05-25,65.93,66.25,65.6,65.75,536600,10.6876815890998,10.7395556693139,10.6341864438791,10.6585024189794,3310169.53537253,0.0,1.0
2005-05-26,65.49,65.75,64.71,65.06,1288200,10.6163547288055,10.6585024189794,10.4899116582838,10.5466489335179,7946627.64716154,0.0,1.0
2005-05-27,65.02,65.46,64.91,65.44,833000,10.5401646734911,10.6114915337854,10.5223329584176,10.6082494037721,5138597.13560439,0.0,1.0
2005-05-31,64.57,65.43,64.39,65.22,2036200,10.4672167481901,10.6066283387654,10.4380375780697,10.5725859736249,12560878.1362757,0.0,1.0
2005-06-01,65.2,65.35,64.32,64.7,975500,10.5693438436115,10.5936598187119,10.4266901230229,10.4882905932771,6017648.8664851,0.0,1.0
2005-06-02,65.48,65.51,64.82,65.02,970000,10.6147336637988,10.6195968588189,10.5077433733574,10.5401646734911,5983720.55406514,0.0,1.0
2005-06-03,65.1,65.41,64.9,65.37,893400,10.5531331935446,10.603386208752,10.5207118934109,10.5969019487252,5511191.69381629,0.0,1.0
2005-06-06,65.43,65.5,64.91,64.91,745800,10.6066283387654,10.6179757938122,10.5223329584176,10.5223329584176,4600679.16414614,0.0,1.0
2005-06-07,65.08,65.67,65.0,65.48,1223700,10.5498910635313,10.6455338989259,10.5369225434778,10.6147336637988,7548741.07423656,0.0,1.0
2005-06-08,64.78,65.17,64.75,65.13,1479600,10.5012591133306,10.5644806485915,10.4963959183105,10.5579963885647,9127332.91937604,0.0,1.0
2005-06-09,64.31,64.75,63.89,64.55,1536600,10.4250690580162,10.4963959183105,10.3569843277353,10.4639746181768,9478953.61172834,0.0,1.0
2005-06-10,64.56,64.61,64.16,64.5,1384400,10.4655956831834,10.4737010082169,10.4007530829159,10.4558692931433,8540064.675307,0.0,1.0
2005-06-13,65.57,65.69,64.34,64.4,1047400,10.629323248859,10.6487760289393,10.4299322530363,10.4396586430764,6461184.44157507,0.0,1.0
2005-06-14,67.18,67.35,65.67,65.7,1236100,10.8903147149359,10.9178728200496,10.6455338989259,10.650397093946,7625233.99678342,0.0,1.0
2005-06-15,67.21,67.27,66.49,67.18,855400,10.895177909956,10.9049042999961,10.7784612294744,10.8903147149359,5276777.89891475,0.0,1.0
2005-06-16,68.02,68.32,67.12,67.19,886600,11.0264841754978,11.0751161256985,10.8805883248958,10.8919357799426,5469243.96209705,0.0,1.0
2005-06-17,68.17,68.34,67.8,68.3,891400,11.0508001505981,11.0783582557118,10.9908207453506,11.0718739956851,5498854.12566357,0.0,1.0
2005-06-20,68.62,68.83,67.92,67.93,654500,11.1237480758991,11.1577904410396,11.0102735254309,11.0118945904376,4037469.17797488,0.0,1.0
2005-06-21,67.87,68.68,67.71,68.61,1150700,11.0021682003975,11.1334744659393,10.9762311602904,11.1221270108924,7098419.83666259,0.0,1.0
2005-06-22,67.35,67.87,67.24,67.87,1144900,10.9178728200496,11.0021682003975,10.9000411049761,11.0021682003975,7062640.88901978,0.0,1.0
2005-06-23,66.95,67.83,66.85,67.35,1049400,10.8530302197821,10.9956839403707,10.8368195697152,10.9178728200496,6473522.00972777,0.0,1.0
2005-06-24,67.05,67.37,66.85,67.03,911600,10.869240869849,10.921114950063,10.8368195697152,10.8659987398356,5623463.56400593,0.0,1.0
2005-06-27,66.81,67.01,65.98,66.29,1736300,10.8303353096884,10.8627566098222,10.6957869141333,10.7460399293406,10710859.7917766,0.0,1.0
2005-06-28,68.02,68.02,67.0,67.0,1231900,11.0264841754978,11.0264841754978,10.8611355448155,10.8611355448155,7599325.10366271,0.0,1.0
2005-06-29,68.6,69.15,67.94,68.06,882700,11.1205059458858,11.2096645212536,11.0135156554443,11.0329684355246,5445185.70419924,0.0,1.0
2005-06-30,69.15,69.46,68.62,68.77,1069100,11.2096645212536,11.259917536461,11.1237480758991,11.1480640509995,6595047.05603201,0.0,1.0
2005-07-01,69.35,69.74,69.03,69.49,689400,11.2420858213874,11.3053073566483,11.1902117411734,11.2647807314811,4252759.74223969,0.0,1.0
2005-07-05,69.57,70.13,69.35,69.49,1122700,11.2777492515346,11.3685288919092,11.2420858213874,11.2647807314811,6925693.88252464,0.0,1.0
2005-07-06,69.35,70.0,69.1,69.57,657200,11.2420858213874,11.3474550468222,11.2015591962202,11.2777492515346,4054124.89498104,0.0,1.0
2005-07-07,70.05,70.05,68.55,68.55,666100,11.3555603718556,11.3555603718556,11.1124006208523,11.1124006208523,4109027.07326061,0.0,1.0
2005-07-08,70.89,70.89,69.59,70.13,1095600,11.4917298324175,11.4917298324175,11.280991381548,11.3685288919092,6758519.83405542,0.0,1.0
2005-07-11,70.56,71.15,70.0,71.0,659200,11.4382346871968,11.5338775225914,11.3474550468222,11.5095615474911,4066462.46313373,0.0,1.0
2005-07-12,70.41,71.25,70.38,70.61,927300,11.4139187120964,11.5500881726583,11.4090555170764,11.4463400122302,5720313.47400475,0.0,1.0
2005-07-13,69.99,70.89,69.85,70.25,1302400,11.3458339818155,11.4917298324175,11.3231390717219,11.3879816719894,8034224.3810458,0.0,1.0
2005-07-14,70.6,70.87,70.24,70.24,1088300,11.4447189472235,11.4884877024041,11.3863606069827,11.3863606069827,6713487.71029803,0.0,1.0
2005-07-15,70.82,71.0,70.58,70.85,822300,11.4803823773707,11.5095615474911,11.4414768172102,11.4852455723908,5072591.14598737,0.0,1.0
2005-07-18,70.69,70.94,70.39,70.39,802800,11.4593085322837,11.499835157451,11.4106765820831,11.4106765820831,4952299.85649845,0.0,1.0
2005-07-19,70.05,70.88,69.94,70.65,1101200,11.3555603718556,11.4901087674108,11.3377286567821,11.452824272257,6793065.02488303,0.0,1.0
2005-07-20,70.66,71.15,69.35,69.35,2107200,11.4544453372637,11.5338775225914,11.2420858213874,11.2420858213874,12998861.8056969,0.0,1.0
2005-07-21,70.9,71.98,70.15,71.75,2515300,11.4933508974242,11.6684259181466,11.3717710219225,11.6311414229928,15516342.5872577,0.0,1.0
2005-07-22,69.31,70.9,68.74,70.85,1733400,11.2356015613607,11.4933508974242,11.1432008559794,11.4852455723908,10692970.3179551,0.0,1.0
2005-07-25,69.2,69.73,69.08,69.52,1116900,11.2177698462871,11.3036862916416,11.1983170662068,11.2696439265011,6889914.93488178,0.0,1.0
2005-07-26,70.23,70.58,69.42,69.51,969800,11.384739541976,11.4414768172102,11.2534332764342,11.2680228614944,5982486.79724988,0.0,1.0
2005-07-27,70.59,70.68,70.0,70.24,1180900,11.4430978822168,11.457687467277,11.3474550468222,11.3863606069827,7284717.11576859,0.0,1.0
2005-07-28,71.95,72.3,70.59,70.59,1293600,11.6635627231265,11.7202999983606,11.4430978822168,11.4430978822168,7979939.08117388,0.0,1.0
2005-07-29,71.79,71.88,71.36,71.7,607400,11.6376256830195,11.6522152680797,11.5679198877319,11.6230360979593,3746919.44797851,0.0,1.0
2005-08-01,71.56,72.03,71.42,71.79,797600,11.6003411878657,11.67653124318,11.577646277772,11.6376256830195,4920222.17930137,0.0,1.0
2005-08-02,72.05,72.24,71.48,71.52,730700,11.6797733731934,11.7105736083205,11.5873726678122,11.5938569278389,4507530.52459319,0.0,1.0
2005-08-03,72.04,72.15,71.49,71.8,460300,11.6781523081867,11.6959840232603,11.5889937328188,11.6392467480262,2839491.31034658,0.0,1.0
2005-08-04,71.87,72.2,71.43,71.96,782500,11.650594203073,11.7040893482938,11.5792673427787,11.6651837881332,4827073.53974842,0.0,1.0
2005-08-05,72.05,72.24,71.43,71.75,774000,11.6797733731934,11.7105736083205,11.5792673427787,11.6311414229928,4774638.87509939,0.0,1.0
2005-08-08,72.54,72.75,72.01,72.3,819400,11.7592055585212,11.7932479236616,11.6732891131667,11.7202999983606,5054701.67216593,0.0,1.0
2005-08-09,73.06,73.15,72.6,72.76,598500,11.843500938869,11.8580905239292,11.7689319485613,11.7948689886683,3692017.26969894,0.0,1.0
2005-08-10,72.35,73.37,72.2,73.06,798100,11.7284053233941,11.8937539540764,11.7040893482938,11.843500938869,4923306.57133956,0.0,1.0
2005-08-11,73.44,73.44,72.41,72.47,554300,11.9051014091232,11.9051014091232,11.7381317134342,11.7478581034744,3419357.01352401,0.0,1.0
2005-08-12,73.0,73.2,72.2,72.9,472900,11.8337745488289,11.8661958489626,11.7040893482938,11.817563898762,2917217.98970865,0.0,1.0
2005-08-15,72.83,73.29,72.53,72.8,459900,11.8062164437152,11.8807854340228,11.7575844935145,11.8013532486951,2837023.79671602,0.0,1.0
2005-08-16,72.4,72.92,72.4,72.83,410800,11.7365106484275,11.8208060287754,11.7365106484275,11.8062164437152,2534136.49856697,0.0,1.0
2005-08-17,72.71,73.2,72.41,72.41,477700,11.7867636636349,11.8661958489626,11.7381317134342,11.7381317134342,2946828.15327516,0.0,1.0
2005-08-18,72.67,72.89,72.0,72.26,401100,11.7843320661249,11.8200077652379,11.6756833460987,11.7178455359596,2473448.37504947,0.025,1.0
2005-08-19,71.89,72.95,71.83,72.92,562400,11.6578454965421,11.8297375013597,11.6481157604204,11.8248726332988,3468131.05491855,0.0,1.0
2005-08-22,72.67,72.77,71.8,72.0,514900,11.7843320661249,11.8005482929944,11.6432508923595,11.6756833460987,3175214.58068555,0.0,1.0
2005-08-23,70.72,72.75,70.63,72.57,1035300,11.468115642168,11.7973050476205,11.4535210379854,11.7681158392553,6384345.805756,0.0,1.0
2005-08-24,70.34,71.21,69.96,70.5,932300,11.4064939800636,11.547575153829,11.3448723179592,11.4324399430549,5749179.55636657,0.0,1.0
2005-08-25,72.74,73.0,70.7,70.7,902200,11.7956834249336,11.8378456147945,11.4648723967941,11.4648723967941,5563563.01164207,0.0,1.0
2005-08-26,72.69,73.09,72.06,72.74,600200,11.7875753114988,11.8524402189771,11.6854130822204,11.7956834249336,3701230.90178184,0.0,1.0
2005-08-29,74.19,74.25,72.43,72.6,841800,12.0308187145425,12.0405484506642,11.7454131216379,11.7729807073161,5191096.58967003,0.0,1.0
2005-08-30,74.84,75.16,73.82,74.05,1053500,12.1362241891948,12.1881161151774,11.970818675125,12.0081159969251,6496579.06535682,0.0,1.0
2005-08-31,74.67,75.0,74.09,74.6,948400,12.1086566035165,12.1621701521861,12.0146024876729,12.0973052447078,5848462.824475,0.0,1.0
2005-09-01,74.55,74.84,73.97,74.55,547100,12.089197131273,12.1362241891948,11.9951430154294,12.089197131273,3373781.11690244,0.0,1.0
2005-09-02,73.83,74.87,73.78,74.63,356300,11.972440297812,12.1410890572556,11.9643321843772,12.1021701127687,2197181.88987816,0.0,1.0
2005-09-06,74.1,74.78,73.5,74.05,770000,12.0162241103599,12.126494453073,11.9189267491424,12.0081159969251,4748330.21388206,0.0,1.0
2005-09-07,75.0,75.07,73.97,74.2,1072300,12.1621701521861,12.1735215109948,11.9951430154294,12.0324403372295,6612512.32252694,0.0,1.0
2005-09-08,74.5,75.28,74.33,75.0,789000,12.0810890178382,12.2075755874209,12.0535214321599,12.1621701521861,4865496.80357527,0.0,1.0
2005-09-09,74.95,75.32,74.54,74.7,542500,12.1540620387513,12.2140620781688,12.087575508586,12.1135214715774,3345414.46887146,0.0,1.0
2005-09-12,75.24,75.8,74.5,74.73,773300,12.2010890966731,12.2918999671428,12.0810890178382,12.1183863396382,4768680.200513,0.0,1.0
2005-09-13,75.39,75.59,75.06,75.5,948100,12.2254134369775,12.2578458907166,12.1718998883079,12.243251286534,5846612.82569037,0.0,1.0
2005-09-14,75.88,76.98,75.72,76.1,1983500,12.3048729486384,12.4832514442038,12.2789269856471,12.3405486477515,12231575.2977079,0.0,1.0
2005-09-15,78.43,78.72,76.35,76.35,1425900,12.7183867338127,12.7654137917345,12.3810892149255,12.3810892149255,8793044.22334347,0.0,1.0
2005-09-16,78.22,78.7,78.05,78.68,905300,12.6843326573866,12.7621705463606,12.6567650717083,12.7589273009867,5582679.66574993,0.0,1.0
2005-09-19,77.61,77.74,77.11,77.4,939500,12.5854136734822,12.6064947684126,12.5043325391343,12.5513595970561,5793579.52719766,0.0,1.0
2005-09-20,78.0,78.76,77.721,77.76,916900,12.6486569582735,12.7719002824824,12.6034136853074,12.6097380137866,5654212.95208895,0.0,1.0
2005-09-21,78.04,78.6,76.05,77.85,1055100,12.6551434490214,12.745954319491,12.3324405343167,12.6243326179692,6506445.72554152,0.0,1.0
2005-09-22,77.6,78.08,77.2,78.0,910400,12.5837920507952,12.6616299397692,12.5189271433169,12.6486569582735,5614129.64508863,0.0,1.0
2005-09-23,77.1,77.4,76.99,77.25,1052800,12.5027109164473,12.5513595970561,12.4848730668908,12.5270352567517,6492262.40152604,0.0,1.0
2005-09-26,77.14,77.6,76.79,77.0,649700,12.5091974071951,12.5837920507952,12.4524406131516,12.4864946895777,4006480.70124571,0.0,1.0
2005-09-27,77.1,77.34,76.4,77.14,922000,12.5027109164473,12.5416298609343,12.3891973283602,12.5091974071951,5685662.93142763,0.0,1.0
2005-09-28,77.6,79.05,77.35,79.05,779800,12.5837920507952,12.8189273404042,12.5432514836213,12.8189273404042,4808763.50751331,0.0,1.0
2005-09-29,77.22,77.6,76.41,77.6,810800,12.5221703886908,12.5837920507952,12.3908189510472,12.5837920507952,4999930.04859167,0.0,1.0
2005-09-30,77.3,77.8,77.01,77.03,820700,12.5351433701865,12.6162245045344,12.4881163122647,12.4913595576386,5060980.00848443,0.0,1.0
2005-10-03,77.56,77.99,77.24,77.5,673700,12.5773055600474,12.6470353355866,12.5254136340647,12.5675758239256,4154480.60401604,0.0,1.0
2005-10-04,77.87,78.45,77.54,77.6,824700,12.6275758633431,12.7216299791867,12.5740623146735,12.5837920507952,5085646.65894616,0.0,1.0
2005-10-05,75.9,78.6,75.79,78.2,932200,12.3081161940123,12.745954319491,12.2902783444558,12.6810894120127,5748562.89010504,0.0,1.0
2005-10-06,75.9,76.84,75.22,76.1,1851000,12.3081161940123,12.4605487265864,12.1978458512992,12.3405486477515,11414492.5011633,0.0,1.0
2005-10-07,75.98,76.69,75.38,76.5,680200,12.321089175508,12.436224386282,12.2237918142905,12.4054135552298,4194563.91101635,0.0,1.0
2005-10-10,75.03,76.28,74.93,76.17,582200,12.167035020247,12.3697378561167,12.1508187933774,12.3519000065602,3590230.97470407,0.0,1.0
2005-10-11,74.45,75.42,74.4,75.13,871400,12.0729809044034,12.2302783050383,12.0648727909686,12.1832512471166,5373629.80308681,0.0,1.0
2005-10-12,74.76,75.03,74.55,74.6,1352600,12.1232512076991,12.167035020247,12.089197131273,12.0973052447078,8341027.85363233,0.0,1.0
2005-10-13,74.88,75.16,74.6,74.6,690400,12.1427106799426,12.1881161151774,12.0973052447078,12.0973052447078,4257463.86969375,0.0,1.0
2005-10-14,74.81,75.0,74.0,74.73,827200,12.1313593211339,12.1621701521861,12.0000078834903,12.1183863396382,5101063.31548474,0.0,1.0
2005-10-17,75.52,75.68,74.87,74.9,1139900,12.2464945319079,12.2724404948993,12.1410890572556,12.1459539253165,7029378.71533011,0.0,1.0
2005-10-18,76.17,76.3,75.5,75.7,1210200,12.3519000065602,12.3729811014907,12.243251286534,12.2756837402732,7462895.09719492,0.0,1.0
2005-10-19,76.16,76.37,75.3,75.7,726400,12.3502783838732,12.3843324602994,12.2108188327948,12.2756837402732,4479463.72384929,0.0,1.0
2005-10-20,75.36,76.78,74.98,75.85,1088700,12.2205485689166,12.4508189904647,12.1589269068122,12.3000080805775,6713645.58942001,0.0,1.0
2005-10-21,75.06,75.56,74.31,75.16,1018200,12.1718998883079,12.2529810226558,12.050278186786,12.1881161151774,6278895.87503209,0.0,1.0
2005-10-24,75.8,76.49,75.19,75.56,951700,12.2918999671428,12.4037919325429,12.1929809832383,12.2529810226558,5868812.81110591,0.0,1.0
2005-10-25,74.44,75.39,73.85,75.35,1501600,12.0713592817164,12.2254134369775,11.9756835431859,12.2189269462296,9259860.58333162,0.0,1.0
2005-10-26,73.39,74.4,73.32,74.2,1264300,11.9010888995858,12.0648727909686,11.8897375407771,12.0324403372295,7796511.54468977,0.0,1.0
2005-10-27,73.44,74.2,73.35,73.35,932500,11.9091970130206,12.0324403372295,11.894602408838,11.894602408838,5750412.88888967,0.0,1.0
2005-10-28,75.34,75.34,73.58,73.62,1597400,12.2173053235427,12.2173053235427,11.931899730638,11.9383862213859,9850626.86188989,0.0,1.0
2005-10-31,76.27,77.0,75.43,75.44,1078500,12.3681162334298,12.4864946895777,12.2318999277253,12.2335215504123,6650745.63074261,0.0,1.0
2005-11-01,75.8,76.0,75.18,75.75,758500,12.2918999671428,12.3243324208819,12.1913593605514,12.283791853708,4677413.5938046,0.0,1.0
2005-11-02,76.22,77.56,75.63,75.75,1381300,12.360008119995,12.5773055600474,12.2643323814645,12.283791853708,8518011.0706952,0.0,1.0
2005-11-03,76.93,78.19,76.39,78.0,1771200,12.475143330769,12.6794677893258,12.3875757056733,12.6486569582735,10922392.8244519,0.0,1.0
2005-11-04,76.5,77.12,74.98,74.98,910800,12.4054135552298,12.5059541618212,12.1589269068122,12.1589269068122,5616596.31013481,0.0,1.0
2005-11-07,76.59,77.26,76.31,76.75,1386300,12.4200081594125,12.5286568794386,12.3746027241776,12.4459541224038,8548844.38377232,0.0,1.0
2005-11-08,76.94,77.39,76.56,76.56,831400,12.476764953456,12.5497379743691,12.4151432913516,12.4151432913516,5126963.29846955,0.0,1.0
2005-11-09,76.87,77.11,76.5,77.06,1012700,12.4654135946473,12.5043325391343,12.4054135552298,12.4962244256995,6244979.23064723,0.0,1.0
2005-11-10,76.95,77.3,76.16,77.0,640300,12.4783865761429,12.5351433701865,12.3502783838732,12.4864946895777,3948514.07266065,0.0,1.0
2005-11-11,76.98,77.08,76.57,76.91,431900,12.4832514442038,12.4994676710734,12.4167649140385,12.4719000853951,2663381.58360477,0.0,1.0
2005-11-14,76.74,77.1,76.3,77.0,742900,12.4443324997168,12.5027109164473,12.3729811014907,12.4864946895777,4581213.65700389,0.0,1.0
2005-11-15,77.11,77.96,77.03,77.1,1135500,12.5043325391343,12.6421704675257,12.4913595576386,12.5027109164473,7002245.39982218,0.0,1.0
2005-11-16,77.3,77.5,76.8416,77.45,936300,12.5351433701865,12.5675758239256,12.4608081862163,12.5594677104908,5773846.20682828,0.0,1.0
2005-11-17,78.0,78.01,77.24,77.3,719500,12.6486569582735,12.6502785809605,12.5254136340647,12.5351433701865,4436913.75180281,0.0,1.0
2005-11-18,78.0,78.47,77.5,78.28,506000,12.6486569582735,12.7248732245606,12.5675758239256,12.6940623935084,3120331.28340823,0.0,1.0
2005-11-21,78.95,79.0,78.16,78.2,717600,12.8027111135346,12.8108192269694,12.6746029212649,12.6810894120127,4425197.09283346,0.0,1.0
2005-11-22,79.25,79.59,79.0,79.1,966100,12.8594679075781,12.9146378645318,12.8189017627592,12.8351282206868,5953856.37650537,0.05,1.0
2005-11-23,79.28,79.71,79.06,79.25,593000,12.8643358449564,12.9341096140448,12.8286376375158,12.8594679075781,3654525.23679502,0.0,1.0
2005-11-25,79.39,79.41,78.41,78.91,318000,12.8821849486767,12.8854302402622,12.7231656609867,12.8042979506245,1959762.26863544,0.0,1.0
2005-11-28,79.31,79.76,79.17,79.64,785800,12.8692037823346,12.9422228430086,12.8464867412361,12.9227510934955,4842708.14683566,0.0,1.0
2005-11-29,80.5,80.59,79.4,79.56,655500,13.0622986316724,13.0769024438072,12.8838075944694,12.9097699271535,4039698.63864948,0.0,1.0
2005-11-30,80.35,80.69,80.07,80.33,1097800,13.0379589447811,13.0931289017347,12.992524862584,13.0347136531956,6765493.76889305,0.0,1.0
2005-12-01,79.41,80.09,78.59,79.5,1381500,12.8854302402622,12.9957701541695,12.7523732852563,12.900034052397,8513872.87459077,0.0,1.0
2005-12-02,79.46,79.5,78.86,79.0,890000,12.8935434692259,12.900034052397,12.7961847216607,12.8189017627592,5484869.2424074,0.0,1.0
2005-12-05,81.0,81.06,79.5,79.56,983000,13.1434309213101,13.1531667960666,12.900034052397,12.9097699271535,6058007.26436681,0.0,1.0
2005-12-06,80.5,81.6,80.46,81.4,1188000,13.0622986316724,13.2407896688754,13.0558080485014,13.2083367530203,7321376.02244941,0.0,1.0
2005-12-07,80.4,80.75,79.9,80.25,894700,13.0460721737449,13.1028647764913,12.9649398841071,13.0217324868535,5513834.28222682,0.0,1.0
2005-12-08,81.71,81.96,80.5,80.65,1265200,13.2586387725957,13.2992049174145,13.0622986316724,13.0866383185637,7797142.20842001,0.0,1.0
2005-12-09,81.43,81.8,81.22,81.4,618000,13.2132046903986,13.2732425847305,13.1791291287507,13.2083367530203,3808594.5975368,0.0,1.0
2005-12-12,81.43,81.5,80.9,81.25,852100,13.2132046903986,13.2245632109478,13.1272044633826,13.183997066129,5251300.09152283,0.0,1.0
2005-12-13,81.5,81.74,81.33,81.55,923500,13.2245632109478,13.2635067099739,13.196978232471,13.2326764399116,5691322.18580138,0.0,1.0
2005-12-14,81.42,81.61,81.22,81.5,659800,13.2115820446058,13.2424123146681,13.1791291287507,13.2245632109478,4066198.56869707,0.0,1.0
2005-12-15,81.25,81.432,81.0,81.25,580000,13.183997066129,13.2135292195571,13.1434309213101,13.183997066129,3574409.1692093,0.0,1.0
2005-12-16,81.93,82.31,81.1,81.16,898500,13.2943369800363,13.3559975201609,13.1596573792377,13.1693932539942,5537252.82505958,0.0,1.0
2005-12-19,80.9,81.89,80.82,81.8,1031500,13.1272044633826,13.2878463968653,13.1142232970405,13.2732425847305,6356901.82420585,0.0,1.0
2005-12-20,81.39,81.48,80.8,80.8,793900,13.2067141072275,13.2213179193623,13.110978005455,13.110978005455,4892626.61971599,0.0,1.0
2005-12-21,81.27,81.83,81.03,81.23,599800,13.1872423577145,13.2781105221087,13.1482988586884,13.1807517745435,3696432.10291679,0.0,1.0
2005-12-22,81.75,81.96,81.2925,81.35,968400,13.2651293557667,13.2992049174145,13.1908933107482,13.2002235240565,5968030.7576936,0.0,1.0
2005-12-23,81.8,82.4,81.42,81.8,437900,13.2732425847305,13.3706013322957,13.2115820446058,13.2732425847305,2698678.92275302,0.0,1.0
2005-12-27,81.69,82.05,81.2,81.55,529300,13.2553934810102,13.3138087295493,13.1758838371652,13.2326764399116,3261956.50562497,0.0,1.0
2005-12-28,83.77,84.35,81.53,81.53,1449300,13.5929038059031,13.6870172618828,13.2294311483261,13.2294311483261,8931708.98092247,0.0,1.0
2005-12-29,41.48,42.13,41.26,41.79,601500,13.46146949669,13.672413449748,13.3900730818088,13.5620735358407,1853454.40972361,0.0,2.0
2005-12-30,41.4,41.73,40.97,41.25,898400,13.4355071640059,13.5426017863277,13.295959625829,13.3868277902233,2768318.27380831,0.0,1.0
2006-01-03,42.26,42.32,41.33,41.39,1969700,13.7146022403596,13.7340739898727,13.4127901229073,13.4322618724204,6069408.39706172,0.0,1.0
2006-01-04,41.98,42.48,41.65,41.99,1542200,13.6237340759654,13.7859986552408,13.5166394536436,13.6269793675509,4752115.36271948,0.0,1.0
2006-01-05,41.46,42.04,41.3,42.0,1522700,13.4549789135189,13.6432058254785,13.4030542481508,13.6302246591364,4692028.3120302,0.0,1.0
2006-01-06,41.0,41.63,40.58,41.6,1872000,13.3056955005855,13.5101488704726,13.1693932539942,13.5004129957161,5768356.86617228,0.0,1.0
2006-01-09,41.0,41.08,40.31,40.86,1381100,13.3056955005855,13.3316578332696,13.0817703811855,13.2602614183884,4255703.88240947,0.0,1.0
2006-01-10,41.01,41.45,40.85,40.97,1745300,13.3089407921711,13.4517336219334,13.2570161268029,13.295959625829,5377945.10605257,0.0,1.0
2006-01-11,41.0,41.36,40.99,41.11,919500,13.3056955005855,13.4225259976639,13.302450209,13.3413937080261,2833335.54404135,0.0,1.0
2006-01-12,41.32,41.53,40.83,41.0,1865600,13.4095448313218,13.4776959546175,13.2505255436319,13.3056955005855,5748635.98799732,0.0,1.0
2006-01-13,41.42,41.48,40.96,41.25,857200,13.4419977471769,13.46146949669,13.2927143342435,13.3868277902233,2641365.12055709,0.0,1.0
2006-01-17,40.91,41.42,40.73,41.42,1044100,13.276487876316,13.4419977471769,13.2180726277768,13.4419977471769,3217276.39100985,0.0,1.0
2006-01-18,41.13,41.45,40.95,41.0,1625900,13.3478842911972,13.4517336219334,13.289469042658,13.3056955005855,5010027.4726012,0.0,1.0
2006-01-19,40.96,41.25,40.79,41.07,1640700,13.2927143342435,13.3868277902233,13.2375443772899,13.3284125416841,5055632.00338079,0.0,1.0
2006-01-20,41.03,41.12,40.69,40.95,1551700,13.3154313753421,13.3446389996117,13.2050914614348,13.289469042658,4781388.54126041,0.0,1.0
2006-01-23,40.98,41.15,40.66,40.9,1291000,13.2992049174145,13.3543748743682,13.1953555866783,13.2732425847305,3978070.89435278,0.0,1.0
2006-01-24,41.75,41.86,41.0,41.05,1462100,13.5490923694987,13.5847905769393,13.3056955005855,13.3219219585131,4505296.24681114,0.0,1.0
2006-01-25,42.88,43.14,42.15,42.5,3283900,13.9158103186612,14.0001878998844,13.678904032919,13.7924892384119,10118967.4747986,0.0,1.0
2006-01-26,43.06,43.26,42.95,43.0,3193700,13.9742255672003,14.0391313989105,13.9385273597597,13.9547538176873,9841026.34802051,0.0,1.0
2006-01-27,44.08,44.4,43.31,43.44,2429500,14.3052453089222,14.4090946396585,14.0553578568381,14.0975466474497,7486230.23844312,0.0,1.0
2006-01-30,43.77,43.86,42.13,43.5,2706600,14.2046412697715,14.233848894041,13.672413449748,14.1170183969627,8340082.63567403,0.0,1.0
2006-01-31,43.64,44.02,43.49,43.9,1799300,14.1624524791598,14.2857735594092,14.1137731053772,14.2468300603831,5544340.01565373,0.0,1.0
2006-02-01,43.89,44.01,43.7,43.89,1482100,14.2435847687976,14.2825282678237,14.1819242286729,14.2435847687976,4566923.99110784,0.0,1.0
2006-02-02,43.73,43.98,43.46,43.98,1644400,14.1916601034294,14.2727923930671,14.1040372306207,14.2727923930671,5067033.13607568,0.0,1.0
2006-02-03,43.6,43.83,43.45,43.78,1177000,14.1494713128178,14.2241130192845,14.1007919390352,14.207886561357,3626792.75186151,0.0,1.0
2006-02-06,43.49,43.65,42.79,43.54,1895000,14.1137731053772,14.1656977707453,13.8866026943916,14.1299995633048,5839228.77211348,0.0,1.0
2006-02-07,43.33,43.91,43.24,43.49,1366600,14.0618484400091,14.2500753519686,14.0326408157395,14.1137731053772,4211023.76779433,0.0,1.0
2006-02-08,43.45,43.49,42.88,43.17,1459200,14.1007919390352,14.1137731053772,13.9158103186612,14.0099237746409,4496360.22388811,0.0,1.0
2006-02-09,43.26,43.63,43.09,43.5,1703700,14.0391313989105,14.1592071875743,13.9839614419569,14.1170183969627,5249759.39791543,0.0,1.0
2006-02-10,43.66,43.75,43.22,43.45,1105000,14.1689430623309,14.1981506866004,14.0261502325685,14.1007919390352,3404932.87239334,0.0,1.0
2006-02-13,43.67,43.85,43.38,43.5,847900,14.1721883539164,14.2306036024555,14.0780748979366,14.1170183969627,2612708.21945911,0.0,1.0
2006-02-14,43.52,43.75,43.4,43.65,1354900,14.1235089801337,14.1981506866004,14.0845654811076,14.1656977707453,4174971.53738078,0.0,1.0
2006-02-15,43.92,44.06,43.56,43.63,1619000,14.2614338725179,14.3068938165559,14.1445368735628,14.1672668455818,4985927.82714673,0.025,1.0
2006-02-16,44.41,44.41,43.77,43.9,1070200,14.4205436766511,14.4205436766511,14.2127267896199,14.2549395947981,3295824.55874766,0.0,1.0
2006-02-17,43.97,44.25,43.7,44.15,897600,14.2776695668172,14.3685894548933,14.1899968176009,14.3361180662947,2764279.68971397,0.0,1.0
2006-02-21,44.43,44.6,43.88,43.92,1138000,14.4270379543709,14.4822393149885,14.2484453170784,14.2614338725179,3504623.75990919,0.0,1.0
2006-02-22,45.79,45.89,44.55,44.59,2103300,14.8686488393122,14.9011202279108,14.4660036206892,14.4789921761287,6477394.68736119,0.0,1.0
2006-02-23,46.06,46.3,45.04,45.1,1727100,14.9563215885285,15.0342529211652,14.6251134248225,14.6445962579817,5318836.28799578,0.0,1.0
2006-02-24,45.88,46.15,45.53,45.9,1189400,14.897873089051,14.9855458382673,14.7842232289558,14.9043673667707,3662916.95960984,0.0,1.0
2006-02-27,46.73,46.78,45.95,45.97,1217200,15.1738798921393,15.1901155864386,14.92060306107,14.9270973387897,3748530.79135456,0.0,1.0
2006-02-28,45.99,46.74,45.72,46.65,1701500,14.9335916165095,15.1771270309992,14.8459188672932,15.1479027812604,5239997.65156898,0.0,1.0
2006-03-01,46.0,46.29,45.82,46.25,1809400,14.9368387553693,15.0310057823054,14.8783902558918,15.0180172268659,5572290.18557094,0.0,1.0
2006-03-02,45.96,46.05,45.68,45.99,1494300,14.9238501999299,14.9530744496686,14.8329303118537,14.9335916165095,4601897.43798974,0.0,1.0
2006-03-03,45.5,45.96,45.48,45.9,1284300,14.7744818123762,14.9238501999299,14.7679875346565,14.9043673667707,3955174.24855131,0.0,1.0
2006-03-06,45.15,45.5,44.92,45.5,927100,14.660831952281,14.7744818123762,14.5861477585041,14.7744818123762,2855128.89965889,0.0,1.0
2006-03-07,45.58,45.6,45.08,45.13,1273800,14.8004589232551,14.8069532009748,14.6381019802619,14.6543376745613,3922838.08907939,0.0,1.0
2006-03-08,45.8,45.99,44.99,45.57,1952100,14.8718959781721,14.9335916165095,14.6088777305232,14.7972117843952,6011753.99096551,0.0,1.0
2006-03-09,46.0,46.25,45.7,45.72,1224900,14.9368387553693,15.0180172268659,14.8394245895735,14.8459188672932,3772243.97496731,0.0,1.0
2006-03-10,45.76,46.14,45.54,46.07,765000,14.8589074227326,14.9822986994074,14.7874703678156,14.9595687273884,2355920.19009714,0.0,1.0
2006-03-13,46.15,46.21,45.68,46.0,1061300,14.9855458382673,15.0050286714265,14.8329303118537,14.9368387553693,3268415.8140524,0.0,1.0
2006-03-14,46.35,46.45,45.51,45.9,1219500,15.0504886154645,15.0829600040632,14.7777289512361,14.9043673667707,3755613.95009603,0.0,1.0
2006-03-15,46.99,47.0,46.26,46.32,1542300,15.2583055024958,15.2615526413556,15.0212643657258,15.0407471988849,4749719.88128994,0.0,1.0
2006-03-16,47.35,47.57,46.87,46.93,1666600,15.3752025014508,15.4466395563678,15.2193398361774,15.2388226693366,5132518.4167528,0.0,1.0
2006-03-17,47.71,47.84,47.22,47.36,1231000,15.4920995004059,15.5343123055841,15.3329896962726,15.3784496403107,3791029.74380336,0.0,1.0
2006-03-20,47.34,47.93,47.16,47.67,988900,15.371955362591,15.5635365553229,15.3135068631134,15.4791109449664,3045450.29540791,0.0,1.0
2006-03-21,47.32,48.04,47.23,47.45,1437900,15.3654610848712,15.5992550827814,15.3362368351325,15.4076738900495,4428206.067112,0.0,1.0
2006-03-22,47.77,47.79,46.94,47.15,1036300,15.5115823335651,15.5180766112848,15.2420698081964,15.3102597242536,3191424.95816687,0.0,1.0
2006-03-23,47.09,47.63,46.97,47.57,777200,15.2907768910944,15.466122389527,15.251811224776,15.4466395563678,2393491.72776927,0.0,1.0
2006-03-24,47.3,47.45,46.8,47.05,816600,15.3589668071515,15.4076738900495,15.1966098641584,15.2777883356549,2514829.31664487,0.0,1.0
2006-03-27,46.96,47.12,46.51,47.08,1062400,15.2485640859162,15.300518307674,15.1024428372223,15.2875297522345,3271803.41171136,0.0,1.0
2006-03-28,47.73,47.73,46.72,47.01,1083800,15.4985937781256,15.4985937781256,15.1706327532795,15.2647997802155,3337707.58434938,0.0,1.0
2006-03-29,47.96,48.04,47.37,47.71,1171700,15.5732779719025,15.5992550827814,15.3816967791706,15.4920995004059,3608407.43364289,0.0,1.0
2006-03-30,47.76,48.26,47.45,47.89,795500,15.5083351947052,15.6706921376984,15.4076738900495,15.5505479998834,2449849.03427748,0.0,1.0
2006-03-31,48.27,48.64,47.7,47.88,1632800,15.6739392765582,15.7940834143731,15.488852361546,15.5473008610236,5028426.77959557,0.0,1.0
2006-04-03,48.59,48.96,48.19,48.4,1607400,15.7778477200738,15.8979918578888,15.6479621656793,15.7161520817364,4950204.07001587,0.0,1.0
2006-04-04,47.96,48.58,47.61,48.58,1656200,15.5732779719025,15.774600581214,15.4596281118073,15.774600581214,5100490.2207044,0.0,1.0
2006-04-05,48.42,48.49,48.06,48.14,1549600,15.7226463594562,15.7453763314752,15.6057493605011,15.63172647138,4772201.21120851,0.0,1.0
2006-04-06,47.31,48.43,47.16,48.4,1170200,15.3622139460114,15.725893498316,15.3135068631134,15.7161520817364,3603787.98228976,0.0,1.0
2006-04-07,46.1,47.7,46.0,47.44,1929000,14.969310143968,15.488852361546,14.9368387553693,15.4044267511896,5940614.44012727,0.0,1.0
2006-04-10,46.67,46.7,45.7,45.97,1356900,15.1543970589802,15.1641384755597,14.8394245895735,14.9270973387897,4178755.69404287,0.0,1.0
2006-04-11,45.75,46.8,45.53,46.72,1747900,14.8556602838728,15.1966098641584,14.7842232289558,15.1706327532795,5382892.68009252,0.0,1.0
2006-04-12,46.63,46.77,45.83,45.91,1739200,15.1414085035407,15.1868684475788,14.8816373947517,14.9076145056306,5356099.86224437,0.0,1.0
2006-04-13,46.12,46.75,46.0,46.63,1333200,14.9758044216877,15.1803741698591,14.9368387553693,15.1414085035407,4105768.3626634,0.0,1.0
2006-04-17,46.8,46.87,45.85,46.12,1931600,15.1966098641584,15.2193398361774,14.8881316724714,14.9758044216877,5948621.48913937,0.0,1.0
2006-04-18,47.5,47.73,46.79,46.91,1611000,15.4239095843488,15.4985937781256,15.1933627252985,15.2323283916169,4961290.75326337,0.0,1.0
2006-04-19,47.49,48.0,47.16,47.645,1551800,15.4206624454889,15.5862665273419,15.3135068631134,15.4709930978168,4778976.40652646,0.0,1.0
2006-04-20,47.58,47.78,46.79,47.44,1449800,15.4498866952277,15.5148294724249,15.1933627252985,15.4044267511896,4464853.71451349,0.0,1.0
2006-04-21,46.89,47.87,46.76,47.86,1241700,15.2258341138971,15.5440537221637,15.1836213087189,15.5408065833038,3823981.83012238,0.0,1.0
2006-04-24,47.42,47.51,46.56,46.82,1606300,15.3979324734699,15.4271567232086,15.1186785315217,15.2031041418781,4946816.47235689,0.0,1.0
2006-04-25,46.5,47.4099,46.21,47.36,1603100,15.0991956983625,15.3946528632214,15.0050286714265,15.3784496403107,4936961.64280355,0.0,1.0
2006-04-26,43.25,45.21,42.92,44.0,5947300,14.043875568907,14.6803147854402,13.9367199865316,14.2874109833968,18315508.6883199,0.0,1.0
2006-04-27,43.28,43.81,43.03,43.51,3882600,14.0536169854866,14.2257153450594,13.9724385139901,14.1283011792635,11956987.882446,0.0,1.0
2006-04-28,43.15,43.89,43.0,43.49,2756000,14.0114041803084,14.2516924559383,13.9626970974105,14.1218069015437,8487471.95282054,0.0,1.0
2006-05-01,43.48,43.67,42.99,43.15,2225400,14.1185597626839,14.1802554010213,13.9594499585506,14.0114041803084,6853418.02750609,0.0,1.0
2006-05-02,43.77,43.83,43.43,43.65,1998100,14.2127267896199,14.2322096227791,14.1023240683846,14.1737611233016,6153417.16579489,0.0,1.0
2006-05-03,43.91,44.01,43.27,43.72,2149700,14.258186733658,14.2906581222566,14.0503698466268,14.1964910953206,6620289.71588472,0.0,1.0
2006-05-04,43.59,43.89,43.44,43.72,1308000,14.1542782901424,14.2516924559383,14.1055712072444,14.1964910953206,4028161.57993078,0.0,1.0
2006-05-05,43.92,44.03,43.48,43.7,1604300,14.2614338725179,14.2971523999763,14.1185597626839,14.1899968176009,4940657.20388604,0.0,1.0
2006-05-08,44.11,44.3,43.77,43.82,892600,14.3231295108552,14.3848251491926,14.2127267896199,14.2289624839192,2748881.51853688,0.0,1.0
2006-05-09,44.19,44.46,44.0,44.12,1187700,14.3491066217342,14.4367793709505,14.2874109833968,14.3263766497151,3657681.58140962,0.0,1.0
2006-05-10,44.04,44.2,43.82,44.028,1378700,14.3003995388362,14.352353760594,14.2289624839192,14.2965029722044,4245891.72037506,0.0,1.0
2006-05-11,44.16,44.46,43.83,43.84,1098500,14.3393652051546,14.4367793709505,14.2322096227791,14.235456761639,3382978.20761006,0.0,1.0
2006-05-12,43.98,44.14,43.85,44.0,1139500,14.280916705677,14.3328709274348,14.2387039004988,14.2874109833968,3509243.21126234,0.0,1.0
2006-05-15,44.23,44.7,43.97,44.0,1076700,14.3620951771736,14.5147107035872,14.2776695668172,14.2874109833968,3315842.18127789,0.0,1.0
2006-05-16,44.54,44.8,44.14,44.4,1127600,14.4627564818294,14.5471820921858,14.3328709274348,14.4172965377913,3472595.56386081,0.0,1.0
2006-05-17,43.8,44.63,43.78,44.23,1132300,14.2224682061995,14.4919807315681,14.2159739284798,14.3620951771736,3487069.8447673,0.0,1.0
2006-05-18,43.65,44.21,43.61,43.8,1535500,14.1818789704512,14.3638228930962,14.1688829759766,14.2306139497311,4726071.56919402,0.025,1.0
2006-05-19,43.45,43.83,43.28,43.82,1660700,14.116898998078,14.2403609455871,14.0616660215608,14.2371119469684,5111421.07128656,0.0,1.0
2006-05-22,43.62,44.1,43.23,43.35,1739100,14.1721319745952,14.3280839082909,14.0454210284675,14.0844090118914,5352726.19080777,0.0,1.0
2006-05-23,43.75,44.12,43.52,43.67,1366900,14.2143689566378,14.3345819055282,14.1396419884086,14.1883769676885,4207142.44736653,0.0,1.0
2006-05-24,43.66,44.06,43.38,43.75,1254800,14.1851279690699,14.3150879138163,14.0941560077474,14.2143689566378,3862113.06090827,0.0,1.0
2006-05-25,44.7,44.85,43.77,43.9,1354500,14.5230238254105,14.5717588046904,14.2208669538751,14.2631039359177,4168976.84172798,0.0,1.0
2006-05-26,44.25,44.76,44.05,44.69,777400,14.3768188875708,14.5425178171225,14.3118389151976,14.5197748267919,2392737.24382379,0.0,1.0
2006-05-30,43.24,44.0,43.23,44.0,1038400,14.0486700270861,14.2955939221043,14.0454210284675,14.2955939221043,3196061.685087,0.0,1.0
2006-05-31,43.59,43.78,43.27,43.39,1218600,14.1623849787393,14.2241159524938,14.0584170229421,14.097405006366,3750694.11541505,0.0,1.0
2006-06-01,43.84,44.44,43.57,43.85,1456000,14.2436099442058,14.4385498613254,14.1558869815019,14.2468589428244,4481380.79110809,0.0,1.0
2006-06-02,43.73,43.94,43.51,43.8,840100,14.2078709594005,14.2760999303924,14.13639298979,14.2306139497311,2585719.7820123,0.0,1.0
2006-06-05,42.98,43.8,42.83,43.55,2945200,13.964196063001,14.2306139497311,13.9154610837211,14.1493889842646,9064946.91344201,0.0,1.0
2006-06-06,43.4,43.44,42.71,43.16,2793400,14.1006540049847,14.1136499994593,13.8764731002972,14.0226780381369,8597726.03151194,0.0,1.0
2006-06-07,43.24,43.68,43.19,43.4,1635900,14.0486700270861,14.1916259663072,14.0324250339928,14.1006540049847,5035089.86000946,0.0,1.0
2006-06-08,42.64,43.24,42.06,43.24,2232100,13.8537301099665,14.0486700270861,13.6652881900843,14.0486700270861,6870116.80208271,0.0,1.0
2006-06-09,41.94,42.62,41.85,42.56,1249500,13.6263002066603,13.8472321127292,13.5970592190924,13.8277381210173,3845800.34236922,0.0,1.0
2006-06-12,41.19,42.2,41.19,41.8301,894300,13.3826253102608,13.7107741707455,13.3826253102608,13.5905937118413,2752540.41310988,0.0,1.0
2006-06-13,40.75,41.19,40.75,40.97,1627300,13.2396693710398,13.3826253102608,13.2396693710398,13.3111473406503,5008620.16577624,0.0,1.0
2006-06-14,40.98,41.25,40.62,40.65,1131900,13.314396339269,13.4021193019728,13.1974323889972,13.2071793848532,3483842.6630874,0.0,1.0
2006-06-15,41.63,41.73,40.92,41.13,888100,13.5255812494819,13.5580712356685,13.294902347557,13.3631313185489,2733457.61029059,0.0,1.0
2006-06-16,41.3,41.83,41.2,41.58,1027400,13.4183642950661,13.5905612218551,13.3858743088795,13.5093362563886,3162205.09943988,0.0,1.0
2006-06-19,41.08,41.66,41.03,41.49,969700,13.3468863254556,13.5353282453379,13.3306413323623,13.4800952688206,2984611.91836368,0.0,1.0
2006-06-20,40.75,41.2,40.38,41.2,1038900,13.2396693710398,13.3858743088795,13.1194564221494,13.3858743088795,3197600.62079822,0.0,1.0
2006-06-21,41.18,41.45,40.62,40.68,1395500,13.3793763116422,13.467099274346,13.1974323889972,13.2169263807092,4295169.570049,0.0,1.0
2006-06-22,40.74,41.44,40.67,41.18,1720300,13.2364203724211,13.4638502757273,13.2136773820905,13.3793763116422,5294862.20806544,0.0,1.0
2006-06-23,40.97,41.27,40.15,40.56,1545400,13.3111473406503,13.4086172992101,13.0447294539202,13.1779383972852,4756542.49627642,0.0,1.0
2006-06-26,41.3,41.52,41.09,41.09,974200,13.4183642950661,13.4898422646766,13.3501353240742,13.3501353240742,2998462.33976477,0.0,1.0
2006-06-27,40.86,41.34,40.81,41.18,1187800,13.2754083558451,13.4313602895407,13.2591633627518,13.3793763116422,3655895.67560315,0.0,1.0
2006-06-28,40.79,41.16,40.7,41.0,1736100,13.2526653655144,13.3728783144049,13.2234243779465,13.3208943365063,5343492.57654038,0.0,1.0
2006-06-29,41.32,41.5,40.87,41.05,2089800,13.4248622923034,13.4833442674393,13.2786573544637,13.3371393295996,6432135.69866602,0.0,1.0
2006-06-30,41.92,42.34,41.41,41.47,1552800,13.619802209423,13.7562601514067,13.4541032798714,13.4735972715833,4779318.74480266,0.0,1.0
2006-07-03,41.8,41.95,41.48,41.94,941400,13.5808142259991,13.629549205279,13.476846270202,13.6263002066603,2897508.15710794,0.0,1.0
2006-07-05,41.18,41.6,41.08,41.5,1549400,13.3793763116422,13.5158342536259,13.3468863254556,13.4833442674393,4768853.98196626,0.0,1.0
2006-07-06,41.96,41.96,41.59,41.9,1528000,13.6327982038977,13.6327982038977,13.5125852550072,13.6133042121857,4702987.53352552,0.0,1.0
2006-07-07,42.25,42.37,41.75,41.96,1037200,13.7270191638388,13.7660071472627,13.5645692329058,13.6327982038977,3192368.23938003,0.0,1.0
2006-07-10,41.89,42.25,41.75,42.25,581600,13.610055213567,13.7270191638388,13.5645692329058,13.7270191638388,1790090.01930527,0.0,1.0
2006-07-11,41.8,42.19,41.69,41.89,918200,13.5808142259991,13.7075251721268,13.5450752411938,13.610055213567,2826101.54010677,0.0,1.0
2006-07-12,41.72,42.02,41.71,41.75,799400,13.5548222370498,13.6522921956096,13.5515732384312,13.5645692329058,2460450.41511801,0.0,1.0
2006-07-13,41.55,42.07,41.55,41.7,1492300,13.4995892605326,13.6685371887029,13.4995892605326,13.5483242398125,4593107.52374356,0.0,1.0
2006-07-14,41.69,41.84,41.11,41.49,1018600,13.5450752411938,13.5938102204737,13.3566333213116,13.4800952688206,3135119.8309222,0.0,1.0
2006-07-17,41.48,42.02,41.35,41.69,1295000,13.476846270202,13.6522921956096,13.4346092881594,13.5450752411938,3985843.49209133,0.0,1.0
2006-07-18,41.19,41.54,40.89,41.43,934600,13.3826253102608,13.4963402619139,13.285155351701,13.4606012771087,2876578.63143519,0.0,1.0
2006-07-19,42.62,42.62,41.26,41.26,1082800,13.8472321127292,13.8472321127292,13.4053683005915,13.4053683005915,3332719.17624441,0.0,1.0
2006-07-20,41.9,42.6,41.85,42.47,707700,13.6133042121857,13.8407341154919,13.5970592190924,13.7984971334493,2178209.60567802,0.0,1.0
2006-07-21,41.98,42.35,41.75,42.0,1169600,13.639296201135,13.7595091500254,13.5645692329058,13.6457941983723,3599878.4157143,0.0,1.0
2006-07-24,43.51,43.52,42.45,42.5,1753700,14.13639298979,14.1396419884086,13.791999136212,13.8082441293053,5397663.11357573,0.0,1.0
2006-07-25,43.75,43.97,43.06,43.85,2565900,14.2143689566378,14.2858469262483,13.9901880519503,14.2468589428244,7897510.2829013,0.0,1.0
2006-07-26,43.04,43.74,43.04,43.5,1303900,13.9836900547129,14.2111199580192,13.9836900547129,14.1331439911713,4013236.54775129,0.0,1.0
2006-07-27,43.0,43.37,42.75,43.31,987200,13.9706940602383,14.0909070091287,13.8894690947718,14.0714130174168,3038474.66825681,0.0,1.0
2006-07-28,43.0,43.36,42.74,43.02,1144900,13.9706940602383,14.0876580105101,13.8862200961531,13.9771920574756,3523854.99157944,0.0,1.0
2006-07-31,43.0,43.23,42.89,42.95,1198800,13.9706940602383,14.0454210284675,13.934955075433,13.954449067145,3689752.26125027,0.0,1.0
2006-08-01,43.01,43.08,42.82,42.95,1002400,13.973943058857,13.9966860491876,13.9122120851024,13.954449067145,3085258.31387826,0.0,1.0
2006-08-02,43.2,43.34,42.88,42.99,1035800,14.0356740326115,14.0811600132728,13.9317060768144,13.9674450616196,3188059.21938858,0.0,1.0
2006-08-03,43.33,43.45,42.98,43.1,3133200,14.0779110146541,14.116898998078,13.964196063001,14.0031840464249,9643586.74086531,0.0,1.0
2006-08-04,42.72,43.74,42.61,43.5,1594200,13.8797220989158,14.2111199580192,13.8439831141106,14.1331439911713,4906742.62169268,0.0,1.0
2006-08-07,43.18,43.45,42.9,43.43,1299500,14.0291760353742,14.116898998078,13.9382040740517,14.1104010008407,3999693.91349243,0.0,1.0
2006-08-08,42.43,43.38,42.22,43.18,1101900,13.7855011389747,14.0941560077474,13.7172721679828,14.0291760353742,3391506.52041347,0.0,1.0
2006-08-09,42.91,43.04,42.48,42.77,1062800,13.9414530726704,13.9836900547129,13.801746132068,13.8959670920091,3271161.74779511,0.0,1.0
2006-08-10,43.25,43.4,42.86,42.98,1507600,14.0519190257048,14.1006540049847,13.9252080795771,13.964196063001,4640198.95650726,0.0,1.0
2006-08-11,43.31,43.36,42.93,42.98,1028200,14.0714130174168,14.0876580105101,13.9479510699077,13.964196063001,3164667.39657784,0.0,1.0
2006-08-14,43.39,43.66,43.34,43.62,850100,14.097405006366,14.1851279690699,14.0811600132728,14.1721319745952,2616498.49623696,0.0,1.0
2006-08-15,43.5,43.71,43.46,43.71,1580000,14.1331439911713,14.2013729621632,14.1201479966967,14.2013729621632,4863036.84749368,0.0,1.0
2006-08-16,43.7,43.78,43.38,43.5,1028000,14.1981239635445,14.2241159524938,14.0941560077474,14.1331439911713,3164051.82229336,0.0,1.0
2006-08-17,43.58,43.75,43.3,43.6,1097800,14.1672584766672,14.2225231380035,14.076234328584,14.1737602015303,3376950.03439047,0.025,1.0
2006-08-18,43.67,43.79,43.4,43.62,1568200,14.1965162385511,14.2355265877297,14.1087429528995,14.1802619263934,4823950.66854722,0.0,1.0
2006-08-21,43.69,43.85,43.51,43.7,1019300,14.2030179634142,14.2550317623189,14.1445024396464,14.2062688258458,3135475.65135198,0.0,1.0
2006-08-22,44.36,44.41,42.79,42.79,854700,14.4208257463276,14.4370800584854,13.9104403445753,13.9104403445753,2629148.47366873,0.0,1.0
2006-08-23,44.08,44.4,43.76,44.36,1300900,14.3298015982444,14.4338291960538,14.225774000435,14.4208257463276,4001707.32350024,0.0,1.0
2006-08-24,43.85,44.36,43.82,44.2,883300,14.2550317623189,14.4208257463276,14.2452791750243,14.3688119474229,2717125.12787129,0.0,1.0
2006-08-25,43.72,44.0,43.64,43.7,519700,14.2127705507089,14.3037946987921,14.1867636512565,14.2062688258458,1598652.69891849,0.0,1.0
2006-08-28,44.81,44.93,43.68,43.85,2385500,14.5671145557471,14.6061249049256,14.1997671009827,14.2550317623189,7338052.74825875,0.0,1.0
2006-08-29,44.61,44.9799,44.24,44.92,904600,14.5020973071162,14.622346708459,14.3818153971491,14.6028740424941,2782646.20250466,0.0,1.0
2006-08-30,44.24,44.69,44.24,44.51,402100,14.3818153971491,14.5281042065686,14.3818153971491,14.4695886828008,1236902.54037931,0.0,1.0
2006-08-31,44.16,44.34,43.95,44.32,821500,14.3558084976968,14.4143240214646,14.2875403866344,14.4078222966015,2527021.72823079,0.0,1.0
2006-09-01,45.44,45.45,44.4,44.49,674600,14.7719188889344,14.7751697513659,14.4338291960538,14.4630869579377,2075141.64073583,0.0,1.0
2006-09-05,45.15,45.49,45.03,45.48,822800,14.6776438784196,14.7881732010921,14.6386335292411,14.7849223386605,2531020.66705818,0.0,1.0
2006-09-06,44.79,45.15,44.64,45.0272,773900,14.560612830884,14.6776438784196,14.5118498944109,14.6377232877602,2380599.04501255,0.0,1.0
2006-09-07,44.71,44.95,44.52,44.61,617200,14.5346059314317,14.6126266297887,14.4728395452323,14.5020973071162,1898573.11097266,0.0,1.0
2006-09-08,44.95,45.0995,44.83,44.93,659300,14.6126266297887,14.6612270231403,14.5736162806102,14.6061249049256,2028077.20684427,0.0,1.0
2006-09-11,45.18,45.43,44.8,44.96,799300,14.6873964657142,14.7686680265028,14.5638636933156,14.6158774922203,2458732.15748615,0.0,1.0
2006-09-12,45.61,45.68,45.09,45.12,614600,14.8271835502706,14.8499395872914,14.6581387038303,14.667891291125,1890575.23331789,0.0,1.0
2006-09-13,46.17,46.21,45.63,45.74,975300,15.009231846437,15.0222352961632,14.8336852751337,14.8694447618807,3000126.95257882,0.0,1.0
2006-09-14,45.46,46.14,45.34,46.14,718000,14.7784206137974,14.9994792591424,14.7394102646189,14.9994792591424,2208644.67543483,0.0,1.0
2006-09-15,46.41,46.52,45.75,45.88,1573800,15.0872525447941,15.1230120315411,14.8726956243122,14.9149568359223,4841176.86657288,0.0,1.0
2006-09-18,46.25,46.48,45.88,46.11,1218400,15.0352387458894,15.1100085818149,14.9149568359223,14.9897266718478,3747928.51330054,0.0,1.0
2006-09-19,46.19,46.92,46.18,46.4,1409300,15.0157335713001,15.2530465288028,15.0124827088686,15.0840016823625,4335157.29956867,0.0,1.0
2006-09-20,46.21,46.51,46.01,46.3,1221400,15.0222352961632,15.1197611691095,14.9572180475323,15.0514930580471,3757156.83367145,0.0,1.0
2006-09-21,44.23,46.08,44.01,46.08,2959000,14.3785645347176,14.9799740845532,14.3070455612236,14.9799740845532,9102199.99249532,0.0,1.0
2006-09-22,44.43,44.96,43.33,43.33,1129100,14.4435817833485,14.6158774922203,14.0859869158786,14.0859869158786,3473232.17692681,0.0,1.0
2006-09-25,44.87,45.0,44.06,44.35,1467500,14.5866197303364,14.6288809419464,14.3232998733813,14.4175748838961,4514186.71476407,0.0,1.0
2006-09-26,44.46,44.96,44.0,44.87,1128400,14.4533343706431,14.6158774922203,14.3037946987921,14.5866197303364,3471078.90217361,0.0,1.0
2006-09-27,44.59,44.76,44.01,44.4,1212200,14.4955955822532,14.5508602435894,14.3070455612236,14.4338291960538,3728856.65120068,0.0,1.0
2006-09-28,45.0,45.08,44.39,44.52,911400,14.6288809419464,14.6548878413988,14.4305783336223,14.4728395452323,2803563.7286787,0.0,1.0
2006-09-29,45.2,45.49,45.0,45.22,1351900,14.6938981905773,14.7881732010921,14.6288809419464,14.7003999154404,4158588.76980549,0.0,1.0
2006-10-02,45.22,45.64,45.07,45.38,932600,14.7003999154404,14.8369361375652,14.6516369789672,14.7524137143451,2868777.19263303,0.0,1.0
2006-10-03,45.26,45.38,44.94,45.24,779600,14.7134033651666,14.7524137143451,14.6093757673572,14.7069016403035,2398132.85371725,0.0,1.0
2006-10-04,46.02,46.03,45.25,45.27,911400,14.9604689099639,14.9637197723954,14.710152502735,14.7166542275981,2803563.72867869,0.0,1.0
2006-10-05,46.73,46.78,45.93,46.05,1800000,15.1912801426035,15.2075344547612,14.93121114808,14.9702214972585,5536992.22253856,0.0,1.0
2006-10-06,45.95,46.55,44.98,46.51,2677900,14.9377128729431,15.1327646188357,14.6223792170834,15.1197611691095,8237506.37374222,0.0,1.0
2006-10-09,46.0,46.28,45.65,45.84,864400,14.9539671851008,15.044991333184,14.8401869999968,14.9019533861961,2658986.70953463,0.0,1.0
2006-10-10,45.87,46.19,45.73,46.12,1539000,14.9117059734907,15.0157335713001,14.8661938994491,14.9929775342793,4734128.35027048,0.0,1.0
2006-10-11,45.99,46.19,45.65,45.8,1572100,14.9507163226693,15.0157335713001,14.8401869999968,14.8889499364699,4835947.48502936,0.0,1.0
2006-10-12,46.17,46.29,45.96,46.15,813900,15.009231846437,15.0482421956156,14.9409637353746,15.002730121574,2503643.31662453,0.0,1.0
2006-10-13,46.15,46.71,46.02,46.55,1086200,15.002730121574,15.1847784177404,14.9604689099639,15.1327646188357,3341267.19562298,0.0,1.0
2006-10-16,46.03,46.27,45.99,46.15,1088700,14.9637197723954,15.0417404707525,14.9507163226693,15.002730121574,3348957.46259875,0.0,1.0
2006-10-17,46.21,46.46,46.0,46.0,743600,15.0222352961632,15.1035068569518,14.9539671851008,14.9539671851008,2287393.00926649,0.0,1.0
2006-10-18,46.36,46.86,46.23,46.46,715900,15.0709982326364,15.2335413542136,15.0287370210263,15.1035068569518,2202184.85117519,0.0,1.0
2006-10-19,46.5,46.94,46.27,46.35,614400,15.116510306678,15.2595482536659,15.0417404707525,15.0677473702048,1889960.01195983,0.0,1.0
2006-10-20,46.69,46.78,46.39,46.63,529600,15.1782766928773,15.2075344547612,15.080750819931,15.1587715182881,1629106.15614246,0.0,1.0
2006-10-23,47.39,47.47,46.5,46.59,644100,15.4058370630854,15.4318439625377,15.116510306678,15.1457680685619,1981320.38363171,0.0,1.0
2006-10-24,47.39,47.41,46.98,47.3,643800,15.4058370630854,15.4123387879485,15.2725517033921,15.3765793012015,1980397.55159462,0.0,1.0
2006-10-25,46.5,47.64,46.42,47.48,1722800,15.116510306678,15.487108623874,15.0905034072256,15.4350948249693,5299516.77832746,0.0,1.0
2006-10-26,46.49,46.86,46.35,46.5,1023600,15.1132594442464,15.2335413542136,15.0677473702048,15.116510306678,3148702.91055027,0.0,1.0
2006-10-27,46.73,46.74,45.87,46.39,1037700,15.1912801426035,15.194531005035,14.9117059734907,15.080750819931,3192076.01629348,0.0,1.0
2006-10-30,46.82,47.08,46.44,46.73,742300,15.2205379044874,15.3050603277075,15.0970051320887,15.1912801426035,2283394.07043909,0.0,1.0
2006-10-31,47.2,47.35,46.67,46.76,1367500,15.344070676886,15.3928336133592,15.1717749680142,15.2010327298981,4206576.03573417,0.0,1.0
2006-11-01,47.14,47.6,46.86,47.25,3036200,15.3245655022968,15.4741051741478,15.2335413542136,15.3603249890438,9339675.43670642,0.0,1.0
2006-11-02,46.28,48.0,45.3,48.0,3767800,15.044991333184,15.6041396714095,14.7264068148927,15.6041396714095,11590155.1644893,0.0,1.0
2006-11-03,45.42,46.41,45.18,46.28,2224800,14.7654171640713,15.0872525447941,14.6873964657142,15.044991333184,6843722.38705765,0.0,1.0
2006-11-06,45.8,46.22,45.26,45.4,2320800,14.8889499364699,15.0254861585948,14.7134033651666,14.7589154392082,7139028.6389264,0.0,1.0
2006-11-07,45.86,46.36,45.64,46.0,1144300,14.9084551110592,15.0709982326364,14.8369361375652,14.9539671851008,3519989.00013937,0.0,1.0
2006-11-08,45.66,45.8,44.9,44.9,1608700,14.8434378624283,14.8889499364699,14.596372317631,14.596372317631,4948532.99355433,0.0,1.0
2006-11-09,44.89,46.1,44.85,45.86,1580200,14.5931214551995,14.9864758094162,14.5801180054733,14.9084551110592,4860863.95003078,0.0,1.0
2006-11-10,45.13,45.44,44.86,45.04,1621500,14.6711421535565,14.7719188889344,14.5833688679048,14.6418843916726,4987907.16047016,0.0,1.0
2006-11-13,44.98,45.1,44.63,45.0,1270300,14.6223792170834,14.6613895662619,14.5085990319793,14.6288809419464,3907578.45571706,0.0,1.0
2006-11-14,46.34,46.59,44.99,44.99,2622400,15.0644965077733,15.1457680685619,14.6256300795149,14.6256300795149,8066782.44688062,0.0,1.0
2006-11-15,46.92,47.18,46.3,46.34,1811500,15.2530465288028,15.337568952023,15.0514930580471,15.0644965077733,5572367.45062701,0.0,1.0
2006-11-16,47.37,47.49,47.04,47.12,1263900,15.41558965038,15.4546411757768,15.3081979555389,15.3342323058034,3883791.95073632,0.05,1.0
2006-11-17,46.97,47.6,46.37,47.36,1689000,15.2854178990574,15.4904384073905,15.0901602720735,15.4123353565969,5190066.1482662,0.0,1.0
2006-11-20,46.25,46.91,45.97,46.85,1333200,15.0511087466767,15.265892136359,14.9599885207509,15.2463663736606,4096741.37884458,0.0,1.0
2006-11-21,45.79,46.27,45.5,46.27,1580300,14.9014112326557,15.0576173342428,14.8070367129468,15.0576173342428,4856045.9053316,0.0,1.0
2006-11-22,45.85,46.09,45.6,45.78,987000,14.9209369953541,14.9990400461477,14.8395796507775,14.8981569388726,3032916.09729943,0.0,1.0
2006-11-24,45.22,45.93,45.2,45.86,377900,14.715916487021,14.9469713456186,14.7094078994549,14.9241912891372,1161235.0488039,0.0,1.0
2006-11-27,44.94,45.3,44.82,45.08,1900700,14.6247962610952,14.7419508372855,14.5857447356984,14.6703563740581,5840591.31320872,0.0,1.0
2006-11-28,45.22,45.67,44.96,44.96,1269100,14.715916487021,14.8623597072589,14.6313048486613,14.6313048486613,3899770.84000274,0.0,1.0
2006-11-29,45.42,45.64,45.15,45.44,800300,14.7810023626823,14.8525968259097,14.6931364305395,14.7875109502484,2459212.51536852,0.0,1.0
2006-11-30,45.99,46.2,45.55,45.81,1423100,14.966497108317,15.0348372777614,14.8233081818621,14.9079198202218,4372991.79135443,0.0,1.0
2006-12-01,45.73,46.24,45.45,46.24,1415900,14.8818854699573,15.0478544528936,14.7907652440315,15.0478544528936,4350867.17544708,0.0,1.0
2006-12-04,46.72,46.78,45.69,45.775,1857600,15.2040605544808,15.2235863171792,14.868868294825,14.8965297919811,5708150.90409666,0.0,1.0
2006-12-05,46.54,47.0,46.33,46.93,1399800,15.1454832663856,15.2951807804066,15.0771430969412,15.2724007239251,4301394.07598758,0.0,1.0
2006-12-06,46.41,46.65,46.07,46.53,1182500,15.1031774472057,15.1812804979993,14.9925314585815,15.1422289726025,3633660.87645044,0.0,1.0
2006-12-07,46.37,46.73,46.25,46.45,1049700,15.0901602720735,15.2073148482638,15.0511087466767,15.116194622338,3225584.62749261,0.0,1.0
2006-12-08,46.0,46.43,45.8,46.4,1363800,14.9697514021001,15.1096860347719,14.9046655264388,15.0999231534227,4190770.99645081,0.0,1.0
2006-12-11,46.08,46.23,45.82,46.05,1628200,14.9957857523646,15.0446001591106,14.9111741140049,14.9860228710154,5003236.05838189,0.0,1.0
2006-12-12,46.57,46.64,46.17,46.22,1372700,15.1552461477348,15.1780262042162,15.0250743964122,15.0413458653275,4218119.48000296,0.0,1.0
2006-12-13,47.3,48.02,46.85,48.0,1615100,15.3928095938985,15.6271187462792,15.2463663736606,15.6206101587131,4962981.54888381,0.0,1.0
2006-12-14,46.14,47.48,46.13,47.26,2015000,15.015311515063,15.4513868819937,15.0120572212799,15.3797924187663,6191819.59073794,0.0,1.0
2006-12-15,46.43,46.73,46.14,46.36,2075000,15.1096860347719,15.2073148482638,15.015311515063,15.0869059782904,6376191.38996586,0.0,1.0
2006-12-18,45.68,46.45,45.64,46.39,2208300,14.865614001042,15.116194622338,14.8525968259097,15.0966688596396,6785804.07058391,0.0,1.0
2006-12-19,45.38,46.13,45.06,45.61,2655000,14.76798518755,15.0120572212799,14.6638477864919,14.8428339445605,8158452.11583586,0.0,1.0
2006-12-20,45.39,45.76,45.35,45.54,2138300,14.7712394813331,14.8916483513065,14.7582223062008,14.8200538880791,6570703.63815133,0.0,1.0
2006-12-21,45.13,46.17,45.03,45.62,1759100,14.6866278429734,15.0250743964122,14.6540849051427,14.8460882383436,5405473.86703082,0.0,1.0
2006-12-22,44.66,45.15,44.29,45.02,1984000,14.5336760351693,14.6931364305395,14.4132671651959,14.6508306113597,6096560.82780352,0.0,1.0
2006-12-26,44.48,45.13,44.45,44.65,1683800,14.4750987470742,14.6866278429734,14.465335865725,14.5304217413863,5174087.25899976,0.0,1.0
2006-12-27,45.04,45.2,44.69,44.78,1129800,14.6573391989258,14.7094078994549,14.5434389165185,14.5727275605661,3471720.9794619,0.0,1.0
2006-12-28,45.04,45.22,44.89,45.19,884500,14.6573391989258,14.715916487021,14.6085247921798,14.7061536056718,2717947.60695172,0.0,1.0
2006-12-29,44.96,45.14,44.92,44.96,1198500,14.6313048486613,14.6898821367565,14.618287673529,14.6313048486613,3682826.68957787,0.0,1.0
2007-01-03,46.11,46.15,45.08,45.08,2735700,15.0055486337138,15.018565808846,14.6703563740581,14.6703563740581,8406432.18579741,0.0,1.0
2007-01-04,46.29,46.41,45.6501,46.23,1386900,15.064125921809,15.1031774472057,14.8558836626306,15.0446001591106,4261754.13915356,0.0,1.0
2007-01-05,45.73,46.4034,45.56,46.11,2005300,14.8818854699573,15.1010296133089,14.8265624756452,15.0055486337138,6162012.81652943,0.0,1.0
2007-01-08,46.45,46.6,45.9,46.45,1844400,15.116194622338,15.165009029084,14.9372084642694,15.116194622338,5667589.10826653,0.0,1.0
2007-01-09,46.3,46.79,46.22,46.595,2065300,15.067380215592,15.2268406109622,15.0413458653275,15.1633818821924,6346384.61575737,0.0,1.0
2007-01-10,46.52,46.66,46.22,46.3,835600,15.1389746788195,15.1845347917824,15.0413458653275,15.067380215592,2567684.59058095,0.0,1.0
2007-01-11,47.26,47.53,46.57,46.59,1344500,15.3797924187663,15.467658350909,15.1552461477348,15.1617547353009,4131464.73436584,0.0,1.0
2007-01-12,47.37,47.57,46.73,47.01,1101000,15.41558965038,15.4806755260413,15.2073148482638,15.2984350741897,3383222.5158325,0.0,1.0
2007-01-16,47.66,47.82,47.32,47.57,881500,15.5099641700889,15.5620328706179,15.3993181814647,15.4806755260413,2708729.01699032,0.0,1.0
2007-01-17,48.37,48.4,47.37,47.55,1225500,15.7410190286865,15.7507819100357,15.41558965038,15.4741669384752,3765793.99923045,0.0,1.0
2007-01-18,48.09,48.8,47.97,48.4,1212700,15.6498988027607,15.8809536613583,15.6108472773639,15.7507819100357,3726461.34872849,0.0,1.0
2007-01-19,48.01,48.35,47.84,48.25,1570000,15.6238644524962,15.7345104411204,15.5685414581841,15.7019675032897,4824395.4131308,0.0,1.0
2007-01-22,47.53,48.3,47.42,48.01,1537300,15.467658350909,15.7182389722051,15.4318611192953,15.6238644524962,4723912.7825516,0.0,1.0
2007-01-23,48.07,48.24,47.4,47.49,1115300,15.6433902151946,15.6987132095067,15.4253525317292,15.4546411757768,3427164.46131514,0.0,1.0
2007-01-24,51.96,52.25,49.76,50.1,5059300,16.9093104968069,17.0036850165158,16.1933658645326,16.3040118531568,15546537.397231,0.0,1.0
2007-01-25,53.02,54.4,51.89,51.89,3810100,17.2542656378119,17.7033581798749,16.8865304403255,16.8865304403255,11707916.5373055,0.0,1.0
2007-01-26,52.83,53.2,52.41,52.98,1962100,17.1924340559336,17.312842925907,17.0557537170449,17.2412484626796,6029265.12108533,0.0,1.0
2007-01-29,51.82,52.79,51.54,52.72,2262400,16.863750383844,17.1794168808014,16.7726301579182,17.1566368243199,6952045.97622112,0.0,1.0
2007-01-30,52.34,52.4,51.72,52.04,1533500,17.0329736605634,17.0524994232618,16.8312074460134,16.9353448470715,4712235.90193382,0.0,1.0
2007-01-31,52.38,52.45,51.8,51.96,1115300,17.0459908356957,17.0687708921771,16.8572417962779,16.9093104968069,3427164.46131515,0.0,1.0
2007-02-01,52.37,52.54,52.04,52.4,1657300,17.0427365419126,17.0980595362247,16.9353448470715,17.0524994232618,5092656.38100745,0.0,1.0
2007-02-02,52.33,52.88,52.29,52.44,1032000,17.0297193667804,17.2087055248489,17.0167021916481,17.0655165983941,3171194.94672037,0.0,1.0
2007-02-05,52.5,52.62,52.15,52.29,854300,17.0850423610925,17.1240938864893,16.9711420786852,17.0167021916481,2625147.13467366,0.0,1.0
2007-02-06,52.41,52.51,52.07,52.51,1000900,17.0557537170449,17.0882966548755,16.9451077284207,17.0882966548755,3075628.8974539,0.0,1.0
2007-02-07,52.51,52.58,52.21,52.47,688200,17.0882966548755,17.111076711357,16.9906678413836,17.0752794797433,2114744.53714435,0.0,1.0
2007-02-08,52.67,52.94,52.25,52.51,683000,17.1403653554046,17.2282312875473,17.0036850165158,17.0882966548755,2098765.64787792,0.0,1.0
2007-02-09,53.51,53.55,52.7,52.77,1572900,17.4137260331821,17.4267432083143,17.1501282367538,17.1729082932352,4833306.71676014,0.0,1.0
2007-02-12,53.52,53.54,53.06,53.51,1270600,17.4169803269651,17.4234889145313,17.2672828129441,17.4137260331821,3904380.13498345,0.0,1.0
2007-02-13,54.1,54.1,53.25,53.5,1140500,17.6057293663829,17.6057293663829,17.3291143948224,17.410471739399,3504600.61699088,0.0,1.0
2007-02-14,54.0,54.69,53.87,54.4,830100,17.5731864285523,17.7977326995838,17.5308806093724,17.7033581798749,2550783.84231839,0.0,1.0
2007-02-15,55.32,55.52,54.13,54.18,1683900,18.0027532079169,18.0678390835782,17.6154922477321,17.6317637166474,5174394.54533181,0.0,1.0
2007-02-16,54.9,55.24,54.79,55.07,992700,17.8660728690281,17.9767188576523,17.8302756374144,17.9213958633402,3050431.41822609,0.0,1.0
2007-02-20,55.06,55.2,54.8,54.88,625500,17.9181415695572,17.9637016825201,17.8335299311975,17.859564281462,1922076.00695115,0.0,1.0
2007-02-21,54.85,54.96,54.66,54.77,717400,17.8498014001128,17.8855986317265,17.7879698182346,17.8237670498483,2204472.14610194,0.0,1.0
2007-02-22,54.79,55.0,54.69,54.85,688600,17.8302756374144,17.8986158068588,17.7977326995838,17.8498014001128,2115973.68247253,0.0,1.0
2007-02-23,55.01,55.13,54.45,54.81,771400,17.9181415695572,17.9572285898871,17.7357354746844,17.852996535674,2368254.19842068,0.05,1.0
2007-02-26,54.02,54.96,53.58,54.9,1209300,17.5956736518356,17.9018553110864,17.4523545772927,17.8823118009214,3712639.10053169,0.0,1.0
2007-02-27,52.3,53.97,52.0,53.78,1384300,17.0354263604406,17.5793873933648,16.9377088096159,17.5174996111759,4249901.84971969,0.0,1.0
2007-02-28,52.6,53.07,51.95,52.3,1434100,17.1331439112654,17.2862347408907,16.9214225511452,17.0354263604406,4402791.4777743,0.0,1.0
2007-03-01,52.43,52.9,51.04,51.7,1297900,17.0777706324647,17.2308614620901,16.6250126469769,16.8399912587912,3984647.55526343,0.0,1.0
2007-03-02,51.68,52.54,51.63,52.33,793000,16.8334767554029,17.1136004011004,16.8171904969321,17.0451981155231,2434567.77203475,0.0,1.0
2007-03-05,51.03,51.87,51.0,51.345,948400,16.6217553952827,16.8953645375919,16.6119836402002,16.7243588236487,2911657.09331369,0.0,1.0
2007-03-06,52.46,52.52,51.05,51.05,1247700,17.0875423875472,17.1070858977121,16.628269898671,16.628269898671,3830529.89806778,0.0,1.0
2007-03-07,51.7,52.63,51.63,52.46,1681800,16.8399912587912,17.1429156663478,16.8171904969321,17.0875423875472,5163248.52333928,0.0,1.0
2007-03-08,52.66,53.04,51.91,52.2,1251200,17.1526874214303,17.2764629858083,16.9083935443685,17.0028538434991,3841275.15305155,0.0,1.0
2007-03-09,53.09,53.28,52.71,52.91,935200,17.292749244279,17.354637026468,17.1689736799011,17.2341187137842,2871132.13166066,0.0,1.0
2007-03-12,52.44,53.49,52.42,52.86,1035500,17.0810278841588,17.4230393120453,17.0745133807705,17.2178324553134,3179060.43876669,0.0,1.0
2007-03-13,51.11,52.55,51.0,52.1,2174200,16.647813408836,17.1168576527946,16.6119836402002,16.9702813265575,6674952.39591165,0.0,1.0
2007-03-14,51.88,52.71,50.22,50.22,1906400,16.8986217892861,17.1689736799011,16.357918008056,16.357918008056,5852786.88601139,0.0,1.0
2007-03-15,52.25,52.25,51.6,52.0,861100,17.0191401019699,17.0191401019699,16.8074187418497,16.9377088096159,2643639.73329019,0.0,1.0
2007-03-16,51.86,52.75,51.36,52.285,1161600,16.8921072858977,17.1820026866777,16.7292447011899,17.0305404828994,3566196.6254673,0.0,1.0
2007-03-19,53.3,53.38,52.0,52.11,1153800,17.3611515298563,17.3872095434096,16.9377088096159,16.9735385782517,3542250.05721778,0.0,1.0
2007-03-20,52.81,53.3,52.58,53.2,1006500,17.2015461968426,17.3611515298563,17.126629407877,17.3285790129148,3090028.32604411,0.0,1.0
2007-03-21,52.94,52.96,52.0,52.94,1724500,17.2438904688667,17.250404972255,16.9377088096159,17.2438904688667,5294340.63414114,0.0,1.0
2007-03-22,53.28,53.38,52.62,52.845,957300,17.354637026468,17.3872095434096,17.1396584146537,17.2129465777722,2938980.74170097,0.0,1.0
2007-03-23,53.89,54.17,53.19,54.17,787900,17.5533293798116,17.644532427248,17.3253217612206,17.644532427248,2418910.40048698,0.0,1.0
2007-03-26,53.82,53.91,53.36,53.91,919200,17.5305286179525,17.5598438831999,17.3806950400213,17.5598438831999,2822010.96602061,0.0,1.0
2007-03-27,53.3,53.69,53.0,53.51,899500,17.3611515298563,17.4881843459285,17.2634339790316,17.4295538154336,2761530.53082631,0.0,1.0
2007-03-28,53.46,53.59,52.68,52.9,2334400,17.4132675569628,17.4556118289869,17.1592019248186,17.2308614620901,7166778.06688264,0.0,1.0
2007-03-29,53.47,53.9,52.04,53.845,1220400,17.416524808657,17.5565866315057,16.9507378163926,17.5386717471879,3746716.90919446,0.0,1.0
2007-03-30,52.75,53.45,52.3,53.26,1289900,17.1820026866777,17.4100103052687,17.0354263604406,17.3481225230797,3960086.97244341,0.0,1.0
2007-04-02,53.28,53.52,52.75,53.11,1221700,17.354637026468,17.4328110671278,17.1820026866777,17.2992637476674,3750708.00390272,0.0,1.0
2007-04-03,53.97,54.24,53.38,53.48,1111100,17.5793873933648,17.6673331891071,17.3872095434096,17.4197820603512,3411157.94641591,0.0,1.0
2007-04-04,53.74,54.06,53.38,54.06,661700,17.5044706043992,17.6087026586123,17.3872095434096,17.6087026586123,2031467.20650113,0.0,1.0
2007-04-05,54.01,54.18,53.58,53.83,579000,17.5924164001415,17.6477896789421,17.4523545772927,17.5337858696466,1777572.18159914,0.0,1.0
2007-04-09,53.75,54.2,53.34,54.02,946500,17.5077278560934,17.6543041823305,17.374180536633,17.5956736518356,2905823.95489393,0.0,1.0
2007-04-10,53.89,53.96,53.4,53.62,854300,17.5533293798116,17.5761301416707,17.3937240467979,17.4653835840694,2622763.23789317,0.0,1.0
2007-04-11,53.62,54.04,53.62,53.89,842200,17.4653835840694,17.6021881552239,17.4653835840694,17.5533293798116,2585615.35637788,0.0,1.0
2007-04-12,53.75,53.79,53.25,53.55,1084100,17.5077278560934,17.52075686287,17.3448652713856,17.4425828222103,3328265.97939832,0.0,1.0
2007-04-13,54.35,54.42,53.73,53.75,852300,17.7031629577428,17.7259637196019,17.5012133527051,17.5077278560934,2616623.09218817,0.0,1.0
2007-04-16,54.68,54.82,54.35,54.5,791000,17.81065226365,17.8562537873682,17.7031629577428,17.7520217331552,2428427.62632974,0.0,1.0
2007-04-17,54.81,54.89,54.4,54.75,608200,17.852996535674,17.8790545492273,17.7194492162136,17.8334530255091,1867218.30889223,0.0,1.0
2007-04-18,54.85,55.15,54.32,54.51,950900,17.8660255424507,17.9637430932754,17.6933912026603,17.7552789848493,2919332.27544494,0.0,1.0
2007-04-19,54.46,54.65,54.07,54.41,850600,17.7389927263785,17.8008805085675,17.6119599103064,17.7227064679078,2611403.96833892,0.0,1.0
2007-04-20,54.76,55.03,54.34,54.76,1046400,17.8367102772032,17.9246560729455,17.6999057060487,17.8367102772032,3212524.23285897,0.0,1.0
2007-04-23,55.03,55.09,54.59,54.94,816100,17.9246560729455,17.9441995831104,17.7813369984026,17.8953408076981,2505486.45492756,0.0,1.0
2007-04-24,56.36,56.56,54.86,54.99,2597600,18.3578705482684,18.4230155821515,17.8692827941448,17.9116270661689,7974821.24166134,0.0,1.0
2007-04-25,52.32,56.43,51.55,54.99,5092200,17.041940863829,18.3806713101274,16.7911324833789,17.9116270661689,15633424.9795149,0.0,1.0
2007-04-26,50.79,54.1,50.52,52.55,2885900,16.543581354623,17.6217316653889,16.4556355588807,17.1168576527946,8859923.24503791,0.0,1.0
2007-04-27,50.33,50.7,49.8,50.7,2181400,16.3937477766917,16.5142660893755,16.2211134369014,16.5142660893755,6697056.9204497,0.0,1.0
2007-04-30,49.99,50.68,49.98,50.64,1686100,16.2830012190904,16.5077515859872,16.2797439673962,16.4947225792106,5176449.83660503,0.0,1.0
2007-05-01,50.31,50.37,49.95,50.12,1624000,16.3872332733034,16.4067767834684,16.2699722123138,16.3253454911144,4985798.31246461,0.0,1.0
2007-05-02,51.15,51.23,50.16,50.38,1465900,16.6608424156126,16.6869004291659,16.3383744978911,16.4100340351625,4500419.79448391,0.0,1.0
2007-05-03,51.53,51.56,50.77,51.12,1281600,16.7846179799906,16.794389735073,16.5370668512346,16.6510706605301,3934605.36776763,0.0,1.0
2007-05-04,51.32,51.78,51.08,51.78,1033100,16.7162156944133,16.8660492723445,16.6380416537535,16.8660492723445,3171692.26392067,0.0,1.0
2007-05-07,51.37,51.89,51.25,51.72,1181400,16.732501952884,16.9018790409802,16.6934149325542,16.8465057621795,3626984.06794686,0.0,1.0
2007-05-08,51.5,51.63,51.2,51.25,954200,16.7748462249081,16.8171904969321,16.6771286740834,16.6934149325542,2929463.5158582,0.0,1.0
2007-05-09,51.92,52.05,51.25,51.29,1135800,16.9116507960627,16.9539950680867,16.6934149325542,16.7064439393308,3486988.74587272,0.0,1.0
2007-05-10,51.36,51.85,51.2,51.85,1146400,16.7292447011899,16.8888500342036,16.6771286740834,16.8888500342036,3519531.51810925,0.0,1.0
2007-05-11,50.0,50.75,49.71,50.58,2992200,16.2862584707846,16.5305523478463,16.191798171654,16.4751790690457,9186271.98925896,0.0,1.0
2007-05-14,51.24,51.47,49.98,50.0,2019300,16.69015768086,16.7650744698256,16.2797439673962,16.2862584707846,6199398.11105898,0.0,1.0
2007-05-15,49.68,51.0,49.38,51.0,2849200,16.1820264165715,16.6119836402002,16.0843088657468,16.6119836402002,8747251.5713511,0.0,1.0
2007-05-16,51.04,51.31,48.79,49.87,1843300,16.6250126469769,16.7129584427191,15.8921310157916,16.2439141987605,5659065.28901847,0.0,1.0
2007-05-17,50.8,51.06,50.17,50.99,1586600,16.5631248647879,16.6478967637022,16.3577160328033,16.6250735601483,4866188.03263077,0.05,1.0
2007-05-18,51.32,51.4,50.69,50.8,1493300,16.7326686626164,16.7587523238208,16.5272598306319,16.5631248647879,4580031.88524363,0.0,1.0
2007-05-21,51.68,51.89,50.69,50.96,1995300,16.8500451380362,16.9185147486977,16.5272598306319,16.6152921871967,6119693.04267501,0.0,1.0
2007-05-22,51.3,51.68,50.92,51.39,1346400,16.7261477473153,16.8500451380362,16.6022503565945,16.7554918661703,4129481.63817855,0.0,1.0
2007-05-23,51.16,51.61,50.94,51.51,1087700,16.6805013402076,16.8272219344823,16.6087712718956,16.7946173579769,3336034.74290464,0.0,1.0
2007-05-24,50.65,51.73,50.61,51.5,1156900,16.5142180000297,16.8663474262889,16.5011761694275,16.7913569003263,3548274.88651867,0.0,1.0
2007-05-25,52.2,52.67,50.86,51.13,1876000,17.0195889358647,17.1728304454405,16.5826876106912,16.670719967256,5753793.48872768,0.0,1.0
2007-05-29,52.34,53.08,51.89,53.08,1247100,17.0652353429724,17.306509209113,16.9185147486977,17.306509209113,3824923.16620058,0.0,1.0
2007-05-30,52.13,52.21,51.48,52.09,1325100,16.9967657323109,17.0228493935153,16.7848359850252,16.9837239017087,4064153.38588115,0.0,1.0
2007-05-31,51.22,52.33,50.92,52.13,2720000,16.7000640861109,17.0619748853219,16.6022503565945,16.9967657323109,8342387.14783545,0.0,1.0
2007-06-01,51.34,51.67,51.01,51.26,1336500,16.7391895779175,16.8467846803856,16.6315944754494,16.7131059167131,4099117.8026037,0.0,1.0
2007-06-04,51.33,51.46,51.0,51.22,746700,16.735929120267,16.7783150697241,16.6283340177989,16.7000640861109,2290169.29532673,0.0,1.0
2007-06-05,51.24,51.38,51.05,51.27,957400,16.706585001412,16.7522314085197,16.6446363060516,16.7163663743637,2936397.59387414,0.0,1.0
2007-06-06,51.03,51.49,51.0,51.38,1379600,16.6381153907505,16.7880964426758,16.6283340177989,16.7522314085197,4231307.83424771,0.0,1.0
2007-06-07,51.0,51.4,50.13,50.13,1550000,16.6283340177989,16.7587523238208,16.3446742022011,16.3446742022011,4753933.8526268,0.0,1.0
2007-06-08,51.2,51.35,50.9,51.01,812700,16.6935431708098,16.7424500355681,16.5957294412934,16.6315944754494,2492594.86582569,0.0,1.0
2007-06-11,50.94,51.34,50.92,51.005,1467000,16.6087712718956,16.7391895779175,16.6022503565945,16.6299642466241,4499368.36245388,0.0,1.0
2007-06-12,50.98,51.46,50.9,50.9,1108000,16.6218131024978,16.7783150697241,16.5957294412934,16.5957294412934,3398295.94110355,0.0,1.0
2007-06-13,51.34,51.37,50.46,51.3,1829200,16.7391895779175,16.7489709508692,16.4522693046692,16.7261477473153,5610255.35691934,0.0,1.0
2007-06-14,51.1,51.66,51.01,51.19,744000,16.6609385943044,16.8435242227351,16.6315944754494,16.6902827131593,2281888.24926086,0.0,1.0
2007-06-15,50.49,51.5,50.27,51.15,1788000,16.4620506776209,16.7913569003263,16.3903206093088,16.6772408825571,5483892.7280624,0.0,1.0
2007-06-18,50.42,50.52,50.11,50.41,948600,16.439227474067,16.4718320505725,16.3381532869,16.4359670164165,2909407.51780761,0.0,1.0
2007-06-19,50.27,50.52,50.0,50.52,1055000,16.3903206093088,16.4718320505725,16.302288252744,16.4718320505725,3235742.0738847,0.0,1.0
2007-06-20,49.85,50.36,49.85,50.28,1095700,16.2533813879858,16.4196647281637,16.2533813879858,16.3935810669594,3360571.17569237,0.0,1.0
2007-06-21,49.95,50.26,49.53,49.85,748300,16.2859859644912,16.3870601516583,16.1490467431682,16.2533813879858,2295076.58188429,0.0,1.0
2007-06-22,49.4,50.05,49.34,49.81,1386100,16.1066607937111,16.3185905409967,16.0870980478078,16.2403395573836,4251243.68588774,0.0,1.0
2007-06-25,49.6,50.21,49.45,49.5,872900,16.171869946722,16.3707578634055,16.1229630819638,16.1392653702165,2677231.52255352,0.0,1.0
2007-06-26,49.45,50.09,49.37,49.89,908700,16.1229630819638,16.3316323715989,16.0968794207594,16.266423218588,2787032.0592787,0.0,1.0
2007-06-27,50.01,50.08,49.17,49.25,673700,16.3055487103945,16.3283719139484,16.0316702677484,16.0577539289528,2066274.34613851,0.0,1.0
2007-06-28,49.65,50.23,49.53,50.02,809500,16.1881722349748,16.3772787787066,16.1490467431682,16.3088091680451,2482780.29271058,0.0,1.0
2007-06-29,49.47,50.0,49.09,49.74,1302200,16.1294839972649,16.302288252744,16.005586606544,16.2175163538297,3993917.84702621,0.0,1.0
2007-07-02,49.83,49.89,49.29,49.74,1067900,16.2468604726847,16.266423218588,16.070795759555,16.2175163538297,3275307.07175494,0.0,1.0
2007-07-03,50.08,50.41,49.92,49.97,396200,16.3283719139484,16.4359670164165,16.2762045915396,16.2925068797923,1215166.83381338,0.0,1.0
2007-07-05,49.82,50.58,49.68,50.58,650900,16.2436000150341,16.4913947964758,16.1979536079264,16.4913947964758,1996345.51269341,0.0,1.0
2007-07-06,49.93,49.99,49.57,49.82,629600,16.2794650491901,16.2990277950934,16.1620885737704,16.2436000150341,1931017.26039603,0.0,1.0
2007-07-09,49.51,50.06,49.48,49.94,631600,16.1425258278671,16.3218509986473,16.1327444549154,16.2827255068407,1937151.36859296,0.0,1.0
2007-07-10,48.7,49.53,48.7,49.33,1279500,15.8784287581726,16.1490467431682,15.8784287581726,16.0838375901572,3924295.71899098,0.0,1.0
2007-07-11,48.96,48.96,48.58,48.7,1252000,15.9632006570869,15.9632006570869,15.8393032663661,15.8784287581726,3839951.73128308,0.0,1.0
2007-07-12,50.08,50.1,48.85,48.9,1583200,16.3283719139484,16.3348928292495,15.9273356229309,15.9436379111836,4855760.04869597,0.0,1.0
2007-07-13,50.16,50.32,49.52,50.2,726800,16.3544555751528,16.4066228975616,16.1457862855176,16.367497405755,2229134.9187672,0.0,1.0
2007-07-16,49.79,49.99,49.47,49.88,633000,16.2338186420825,16.2990277950934,16.1294839972649,16.2631627609374,1941445.24433082,0.0,1.0
2007-07-17,50.24,50.75,49.65,49.9,823100,16.3805392363572,16.5468225765351,16.1881722349748,16.2696836762385,2524492.22844975,0.0,1.0
2007-07-18,49.2,50.24,48.65,50.24,2333700,16.0414516407001,16.3805392363572,15.8621264699199,16.3805392363572,7157584.14959689,0.0,1.0
2007-07-19,49.13,49.36,48.96,49.05,973300,16.0186284371462,16.0936189631089,15.9632006570869,15.9925447759419,2985163.7540398,0.0,1.0
2007-07-20,48.33,51.1,48.22,51.1,1321700,15.7577918251023,16.6609385943044,15.7219267909463,16.6609385943044,4053725.40194637,0.0,1.0
2007-07-23,49.05,49.4,48.61,48.68,658300,15.9925447759419,16.1066607937111,15.8490846393177,15.8719078428715,2019041.71302208,0.0,1.0
2007-07-24,49.19,49.93,48.8,48.9,1384900,16.0381911830495,16.2794650491901,15.9110333346781,15.9436379111836,4247563.2209696,0.0,1.0
2007-07-25,49.6,49.96,48.97,49.21,1599700,16.171869946722,16.2892464221418,15.9664611147375,16.0447120983506,4906366.44132072,0.0,1.0
2007-07-26,47.73,48.45,47.5,48.2,1403300,15.5621643660694,15.7969173169089,15.4871738401068,15.7154058756452,4303997.01638142,0.0,1.0
2007-07-27,46.33,47.97,46.25,47.55,1389200,15.1057002949926,15.6404153496826,15.0796166337882,15.5034761283595,4260751.553593,0.0,1.0
2007-07-30,47.11,47.16,45.9,46.26,1802500,15.3600159917354,15.3763182799881,14.965500616019,15.0828770914387,5528365.0124902,0.0,1.0
2007-07-31,47.11,47.71,46.76,47.13,1889600,15.3600159917354,15.5556434507683,15.2458999739662,15.3665369070365,5795505.42446684,0.0,1.0
2007-08-01,46.15,48.0,45.5,46.99,1465700,15.5024979910644,16.1239415725047,15.2841529489367,15.7846669685832,4363300.35578709,1.397,1.0
2007-08-02,45.91,46.74,45.73,46.74,6540200,15.4218782832018,15.7006881062264,15.361413502305,15.7006881062264,19469780.3008248,0.0,1.0
2007-08-03,46.09,47.26,46.02,46.3,1994400,15.4823430640987,15.8753641399285,15.4588289826388,15.5528853084784,5937208.31655988,0.0,1.0
2007-08-06,47.67,47.67,46.12,46.26,2021200,16.0130894741937,16.0130894741937,15.4924205275816,15.5394486905014,6016990.29754853,0.0,1.0
2007-08-07,45.74,47.27,45.6,47.27,2325400,15.3647726567992,15.8787232944228,15.3177444938794,15.8787232944228,6922575.32056174,0.0,1.0
2007-08-08,45.12,46.16,44.29,46.16,2557800,15.1565050781544,15.5058571455586,14.8776952551298,15.5058571455586,7614416.08107541,0.0,1.0
2007-08-09,43.55,44.62,42.67,44.2,3676700,14.6291178225537,14.9885473534408,14.3335122270578,14.8474628646814,10945313.7873524,0.0,1.0
2007-08-10,45.56,46.04,43.12,44.05,3061500,15.3043078759023,15.4655472916274,14.4846741793,14.7970755472673,9113900.55211997,0.0,1.0
2007-08-13,46.7,47.59,45.0,45.0,1944200,15.6872514882493,15.9862162382395,15.1161952242231,15.1161952242231,5787765.94918557,0.0,1.0
2007-08-14,45.67,47.05,45.62,46.68,1836400,15.3412585753393,15.8048218955488,15.324462802868,15.6805331792608,5466851.86147742,0.0,1.0
2007-08-15,44.63,46.01,44.34,45.44,2884300,14.9919065079351,15.4554698281446,14.8944910276012,15.2639980219711,8586386.85692618,0.0,1.0
2007-08-16,44.4,44.9,43.73,44.36,1849600,14.9314417270382,15.0995885933336,14.7061249262022,14.9179899777345,5499953.82236205,0.05,1.0
2007-08-17,46.15,46.52,44.41,46.52,1820100,15.5199557590723,15.644384440131,14.9348046643641,15.644384440131,5412232.88931726,0.0,1.0
2007-08-20,46.08,46.57,45.1,46.13,1354200,15.496415197791,15.6611991267605,15.1668473398518,15.5132298844205,4026836.86539938,0.0,1.0
2007-08-21,45.99,46.37,45.46,45.91,1547300,15.4661487618578,15.5939403802423,15.2879130835846,15.4392452632505,4601037.27797405,0.0,1.0
2007-08-22,46.96,47.0,46.28,46.4,2119500,15.792353682471,15.8058054317746,15.5636739443091,15.6040291922201,6302526.01994831,0.0,1.0
2007-08-23,48.48,48.6,46.9,47.31,2176600,16.3035201560092,16.3438754039202,15.7721760585155,15.9100564888778,6472318.06323167,0.0,1.0
2007-08-24,47.74,48.64,47.26,48.49,1394300,16.0546627938919,16.3573271532238,15.8932418022483,16.3068830933351,4146077.86252133,0.0,1.0
2007-08-27,48.54,49.11,47.64,47.82,1007000,16.3236977799647,16.5153852075415,16.0210334206328,16.0815662924992,2994406.08732623,0.0,1.0
2007-08-28,47.15,48.27,46.75,48.08,2441500,15.8562494916633,16.2328984721651,15.7217319986269,16.1690026629729,7260022.30606453,0.0,1.0
2007-08-29,47.27,47.6,46.57,47.57,1837600,15.8966047395742,16.0075816713292,15.6611991267605,15.9974928593515,5464270.730954,0.0,1.0
2007-08-30,47.17,47.36,46.77,46.82,1144300,15.8629753663151,15.9268711755074,15.7284578732787,15.7452725599083,3402680.12485343,0.0,1.0
2007-08-31,47.85,48.1,47.01,47.09,1122900,16.0916551044769,16.1757285376247,15.8091683691005,15.8360718677078,3339045.27850907,0.0,1.0
2007-09-04,47.62,48.1,47.26,48.0,842100,16.014307545981,16.1757285376247,15.8932418022483,16.1420991643656,2504060.9395605,0.0,1.0
2007-09-05,47.04,47.86,46.5,47.41,1481700,15.8192571810783,16.0950180418028,15.6376585654792,15.9436858621369,4405969.71161,0.0,1.0
2007-09-06,47.07,47.68,46.55,47.63,1305800,15.829345993056,16.0344851699365,15.6544732521087,16.0176704833069,3882915.06338689,0.0,1.0
2007-09-07,47.1,47.25,46.5,46.5,1220900,15.8394348050337,15.8898788649224,15.6376585654792,15.6376585654792,3630457.19167488,0.0,1.0
2007-09-10,46.45,47.6,46.36,47.6,1382800,15.6208438788496,16.0075816713292,15.5905774429164,16.0075816713292,4111881.5665886,0.0,1.0
2007-09-11,46.97,46.99,46.09,46.55,1012700,15.7957166197969,15.8024424944487,15.4997781351169,15.6544732521087,3011355.55574506,0.0,1.0
2007-09-12,46.01,46.8,45.9,46.8,1082200,15.4728746365096,15.7385466852564,15.4358823259246,15.7385466852564,3218020.12681673,0.0,1.0
2007-09-13,45.86,46.31,45.74,46.24,1054700,15.422430576621,15.5737627562869,15.38207532871,15.5502221950055,3136246.37567325,0.0,1.0
2007-09-14,44.65,45.98,44.03,45.98,2380100,15.0155151601859,15.4627858245319,14.8070130459795,15.4627858245319,7077443.82169331,0.0,1.0
2007-09-17,45.12,45.76,43.0,43.0,1880100,15.1735732145036,15.3888012033619,14.4606305014108,14.4606305014108,5590648.34635757,0.0,1.0
2007-09-18,46.0,46.25,45.08,45.16,1519600,15.4695116991837,15.5535851323314,15.1601214652,15.1870249638073,4518668.80864046,0.0,1.0
2007-09-19,45.88,46.21,45.82,46.21,1623700,15.4291564512728,15.5401333830278,15.4089788273173,15.5401333830278,4828219.62660536,0.0,1.0
2007-09-20,45.59,46.16,45.55,45.6,1125100,15.3316312688214,15.5233186963982,15.3181795195178,15.3349942061473,3345587.17860054,0.0,1.0
2007-09-21,45.32,46.2,45.04,46.13,1484000,15.2408319610218,15.5367704457019,15.1466697158964,15.5132298844205,4412808.97079656,0.0,1.0
2007-09-24,44.61,45.21,44.5,45.08,847100,15.0020634108823,15.2038396504368,14.9650711002973,15.1601214652,2518928.89431385,0.0,1.0
2007-09-25,44.76,44.86,44.27,44.67,761100,15.0525074707709,15.08613684403,14.8877235418013,15.0222410348377,2263200.0725561,0.0,1.0
2007-09-26,45.24,45.52,44.27,44.72,1188900,15.2139284624146,15.30809070754,14.8877235418013,15.0390557214673,3535302.28125338,0.0,1.0
2007-09-27,44.68,45.59,44.52,45.12,917100,15.0256039721636,15.3316312688214,14.9717969749491,15.1735732145036,2727080.26086087,0.0,1.0
2007-09-28,45.33,45.33,44.48,44.69,717600,15.2441948983477,15.2441948983477,14.9583452256454,15.0289669094895,2133848.8662019,0.0,1.0
2007-10-01,44.92,45.07,44.35,44.98,1613200,15.1063144679855,15.1567585278741,14.9146270404086,15.1264920919409,4796996.9216233,0.0,1.0
2007-10-02,45.39,45.5,44.8,45.21,1291000,15.2643725223032,15.3013648328882,15.0659592200745,15.2038396504368,3838905.91731695,0.0,1.0
2007-10-03,44.95,46.52,44.64,45.48,931400,15.1164032799632,15.644384440131,15.01215222286,15.2946389582364,2769602.61145546,0.0,1.0
2007-10-04,44.58,45.28,44.48,44.84,807700,14.9919745989045,15.2273802117182,14.9583452256454,15.0794109693782,2401769.4108574,0.0,1.0
2007-10-05,45.84,46.03,44.65,44.65,853200,15.4157047019691,15.4796005111614,15.0155151601859,15.0155151601859,2537067.79911296,0.0,1.0
2007-10-08,45.42,46.09,45.31,45.9,696900,15.2744613342809,15.4997781351169,15.2374690236959,15.4358823259246,2072295.533523,0.0,1.0
2007-10-09,45.17,45.4,42.35,45.27,907100,15.1903879011332,15.2677354596291,14.2420395752267,15.2240172743923,2697344.35135415,0.0,1.0
2007-10-10,46.1,46.2143,44.97,44.97,1587500,15.5031410724428,15.5415794460779,15.123129154615,15.123129154615,4720575.63419105,0.0,1.0
2007-10-11,45.48,46.59,45.37,46.3,1481600,15.2946389582364,15.6679250014123,15.2576466476514,15.570399818961,4405672.35251494,0.0,1.0
2007-10-12,45.45,45.6,45.19,45.4,778600,15.2845501462587,15.3349942061473,15.197113775785,15.2677354596291,2315237.91419285,0.0,1.0
2007-10-15,44.89,45.54,44.73,45.19,641300,15.0962256560077,15.3148165821918,15.0424186587932,15.197113775785,1906963.87666566,0.0,1.0
2007-10-16,44.65,45.12,44.44,45.12,1035800,15.0155151601859,15.1735732145036,14.9448934763418,15.1735732145036,3080045.50670557,0.0,1.0
2007-10-17,44.69,45.98,44.43,44.5,1032100,15.0289669094895,15.4627858245319,14.9415305390159,14.9650711002973,3069043.2201881,0.0,1.0
2007-10-18,44.64,44.97,44.48,44.7,549000,15.01215222286,15.123129154615,14.9583452256454,15.0323298468154,1632501.43191867,0.0,1.0
2007-10-19,44.27,45.06,44.0,44.09,1177400,14.8877235418013,15.1533955905482,14.7969242340018,14.827190669935,3501105.98532067,0.0,1.0
2007-10-22,43.92,44.41,43.27,44.33,1232300,14.7700207353945,14.9348046643641,14.5514298092104,14.9079011657568,3664356.12851253,0.0,1.0
2007-10-23,44.68,44.75,43.78,43.92,1088800,15.0256039721636,15.049144533445,14.7229396128318,14.7700207353945,3237645.82709117,0.0,1.0
2007-10-24,44.41,44.87,43.5,44.87,1326100,14.9348046643641,15.0894997813559,14.6287773677063,15.0894997813559,3943278.95968551,0.0,1.0
2007-10-25,44.64,45.0,44.25,44.48,945800,15.01215222286,15.1332179665927,14.8809976671495,14.9583452256454,2812422.32114513,0.0,1.0
2007-10-26,44.54,45.33,44.13,45.21,777600,14.9785228496009,15.2441948983477,14.8406424192386,15.2038396504368,2312264.32324218,0.0,1.0
2007-10-29,44.63,45.91,44.63,44.91,671600,15.0087892855341,15.4392452632505,15.0087892855341,15.1029515306595,1997063.682471,0.0,1.0
2007-10-30,44.62,45.09,44.47,44.62,673400,15.0054263482082,15.1634844025259,14.9549822883195,15.0054263482082,2002416.14618221,0.0,1.0
2007-10-31,47.11,48.06,45.25,45.98,2757900,15.8427977423596,16.162276788321,15.2172913997405,15.4627858245319,8200866.48285704,0.0,1.0
2007-11-01,45.19,48.48,44.5,46.8,2396000,15.197113775785,16.3035201560092,14.9650711002973,15.7385466852564,7124723.917809,0.0,1.0
2007-11-02,43.88,45.43,43.47,45.43,1937600,14.7565689860909,15.2778242716068,14.6186885557286,15.2778242716068,5761629.82602115,0.0,1.0
2007-11-05,43.45,43.96,42.9,43.5,1591600,14.6119626810768,14.7834724846981,14.4270011281517,14.6287773677063,4732767.3570888,0.0,1.0
2007-11-06,43.91,43.95,42.94,43.29,1340500,14.7666577980686,14.7801095473722,14.4404528774554,14.5581556838622,3986098.66937519,0.0,1.0
2007-11-07,43.2,43.85,42.99,43.43,1483000,14.527889247929,14.7464801741131,14.4572675640849,14.6052368064249,4409835.37984589,0.0,1.0
2007-11-08,44.69,44.98,43.17,43.23,1920700,15.0289669094895,15.1264920919409,14.5178004359513,14.5379780599068,5711376.13895483,0.0,1.0
2007-11-09,43.72,44.76,43.65,44.18,1679200,14.7027619888763,15.0525074707709,14.679221427595,14.8574571058682,4993253.92436764,0.0,1.0
2007-11-12,44.14,44.69,43.38,43.38,1542500,14.8440053565645,15.0289669094895,14.5884221197954,14.5884221197954,4586764.04141084,0.0,1.0
2007-11-13,44.6,44.65,43.87,44.07,1347800,14.9987004735564,15.0155151601859,14.753206048765,14.8204647952832,4007805.88331508,0.0,1.0
2007-11-14,44.09,44.7,43.93,44.58,1606100,14.827190669935,15.0323298468154,14.7733836727204,14.9919745989045,4775884.42587354,0.0,1.0
2007-11-15,44.37,44.84,44.0,44.08,1531700,14.9465749450048,15.1049001697997,14.8219359382513,14.8488849126845,4546963.3845922,0.075,1.0
2007-11-16,44.98,45.13,44.37,44.48,1512900,15.1520608750578,15.20259020212,14.9465749450048,14.9836297848504,4491154.21071329,0.0,1.0
2007-11-19,43.69,44.73,43.45,44.6,1447800,14.7175086623227,15.0678453299541,14.6366617390231,15.0240532465002,4297900.10329216,0.0,1.0
2007-11-20,44.32,44.52,43.5,43.78,1640300,14.929731835984,14.997104272067,14.6535048480439,14.74782625856,4869350.42093531,0.0,1.0
2007-11-21,43.52,44.27,43.32,44.27,1252600,14.6602420916522,14.9128887269633,14.5928696555692,14.9128887269633,3718434.63833662,0.0,1.0
2007-11-23,43.89,44.16,43.64,43.9,855600,14.7848810984057,14.8758338871177,14.700665553302,14.7882497202098,2539911.12610634,0.0,1.0
2007-11-26,43.63,44.16,43.56,43.73,1398400,14.6972969314978,14.8758338871177,14.6737165788688,14.7309831495393,4151252.59320608,0.0,1.0
2007-11-27,43.17,43.6,42.56,43.52,2278200,14.542340328507,14.6871910660854,14.336854398454,14.6602420916522,6763003.18781614,0.0,1.0
2007-11-28,44.43,44.43,43.06,43.58,1399300,14.9667866758296,14.9667866758296,14.5052854886614,14.6804538224771,4153924.30897689,0.0,1.0
2007-11-29,44.56,44.69,42.21,42.21,1480400,15.0105787592836,15.0543708427375,14.2189526353088,14.2189526353088,4394675.58565666,0.0,1.0
2007-11-30,45.37,45.92,44.68,44.76,2110400,15.2834371254196,15.4687113246477,15.0510022209333,15.0779511953665,6264876.62521602,0.0,1.0
2007-12-03,44.03,45.0,43.7,45.0,2030100,14.8320418036637,15.1587981186661,14.7208772841268,15.1587981186661,6026500.20699919,0.0,1.0
2007-12-04,43.73,44.34,43.26,43.42,1811600,14.7309831495393,14.9364690795923,14.5726579247443,14.6265558736107,5377866.98931073,0.0,1.0
2007-12-05,44.46,45.34,44.09,44.47,2781500,14.9768925412421,15.2733312600071,14.8522535344886,14.9802611630462,8257086.01830857,0.0,1.0
2007-12-06,45.05,45.46,44.36,44.44,1018300,15.1756412276868,15.3137547216569,14.9432063232006,14.9701552976338,3022897.96600526,0.0,1.0
2007-12-07,45.89,46.12,45.14,45.41,1119700,15.4586054592353,15.5360837607307,15.2059588239242,15.2969116126362,3323911.27618195,0.0,1.0
2007-12-10,45.8,46.01,45.44,45.89,794200,15.4282878629979,15.499028920885,15.3070174780486,15.4586054592353,2357640.73907628,0.0,1.0
2007-12-11,44.08,45.8,44.04,45.8,1698100,14.8488849126845,15.4282878629979,14.8354104254679,15.4282878629979,5040933.94488217,0.0,1.0
2007-12-12,44.24,45.15,43.61,45.15,2086400,14.9027828615508,15.2093274457283,14.6905596878895,15.2093274457283,6193630.87132808,0.0,1.0
2007-12-13,43.69,44.17,43.48,43.66,1366800,14.7175086623227,14.8792025089218,14.6467676044356,14.7074027969102,4057445.68392024,0.0,1.0
2007-12-14,42.83,43.315,42.8,43.21,1282500,14.427807187166,14.5911853446671,14.4177013217535,14.5558148157236,3807194.97338872,0.0,1.0
2007-12-17,43.58,43.88,42.73,42.73,1230100,14.6804538224771,14.7815124766015,14.3941209691245,14.3941209691245,3651641.74406664,0.0,1.0
2007-12-18,43.63,43.8,43.25,43.59,1078000,14.6972969314978,14.7545635021683,14.5692893029402,14.6838224442812,3200121.7788016,0.0,1.0
2007-12-19,43.26,43.88,43.09,43.54,429900,14.5726579247443,14.7815124766015,14.5153913540738,14.6669793352605,1276189.56651838,0.0,1.0
2007-12-20,43.61,43.77,43.15,43.4,326800,14.6905596878895,14.7444576367559,14.5356030848987,14.6198186300024,970129.682107943,0.0,1.0
2007-12-21,44.55,44.75,43.7,43.78,1504600,15.0072101374794,15.0745825735624,14.7208772841268,14.74782625856,4466515.05416038,0.0,1.0
2007-12-24,45.35,45.42,44.6,45.07,407200,15.2766998818113,15.3002802344403,15.0240532465002,15.1823784712951,1208802.95763266,0.0,1.0
2007-12-26,45.31,45.79,45.05,45.08,930900,15.2632253945947,15.4249192411938,15.1756412276868,15.1857470930993,2763444.67892987,0.0,1.0
2007-12-27,45.46,45.77,45.18,45.38,829000,15.3137547216569,15.4181819975855,15.2194333111407,15.2868057472237,2460947.08221384,0.0,1.0
2007-12-28,45.5,46.06,45.4,45.76,632300,15.3272292088735,15.5158720299058,15.293542990832,15.4148133757813,1877028.7576403,0.0,1.0
2007-12-31,44.87,45.42,44.67,45.3,781000,15.1150060352122,15.3002802344403,15.0476335991292,15.2598567727905,2318455.57443789,0.0,1.0
2008-01-02,44.55,45.06,44.45,44.47,854800,15.0072101374794,15.179009849491,14.9735239194379,14.9802611630462,2537536.26764342,0.0,1.0
2008-01-03,44.82,45.09,44.2,44.5,981200,15.0981629261914,15.1891157149034,14.8893083743342,14.9903670284587,2912763.90478676,0.0,1.0
2008-01-04,43.8,44.81,43.64,44.77,1363400,14.7545635021683,15.0947943043873,14.700665553302,15.0813198171707,4047352.53545278,0.0,1.0
2008-01-07,44.38,44.53,43.7,43.82,980100,14.9499435668089,15.0004728938711,14.7208772841268,14.7613007457766,2909498.47440023,0.0,1.0
2008-01-08,45.65,46.555,44.73,45.31,1672200,15.3777585359357,15.6826188092111,15.0678453299541,15.2632253945947,4964047.90214474,0.0,1.0
2008-01-09,46.06,46.15,45.05,45.65,2174500,15.5158720299058,15.5461896261431,15.1756412276868,15.3777585359357,6455162.1595585,0.0,1.0
2008-01-10,46.71,47.05,45.8,45.81,1561800,15.7348324471754,15.8493655885164,15.4282878629979,15.4316564848021,4636317.43426005,0.0,1.0
2008-01-11,47.31,48.0,46.14,46.2,1956600,15.9369497554243,16.1693846599105,15.542821004339,15.5630327351638,5808310.08571725,0.0,1.0
2008-01-14,47.23,47.61,46.7,47.445,1497800,15.9100007809911,16.0380084095487,15.7314638253712,15.9824261497803,4446328.75722544,0.0,1.0
2008-01-15,45.87,46.79,45.76,46.74,1619700,15.451868215627,15.7617814216086,15.4148133757813,15.7449383125878,4808197.81551478,0.0,1.0
2008-01-16,46.95,47.19,45.9,46.12,2771000,15.8156793704749,15.8965262937745,15.4619740810394,15.5360837607307,8225916.00098261,0.0,1.0
2008-01-17,46.64,46.94,46.25,46.72,1601000,15.7112520945464,15.8123107486708,15.5798758441846,15.7382010689795,4752685.49894373,0.0,1.0
2008-01-18,46.59,47.15,45.75,47.05,2323900,15.6944089855256,15.8830518065579,15.4114447539772,15.8493655885164,6898666.97751117,0.0,1.0
2008-01-22,46.06,47.42,44.71,46.13,1966900,15.5158720299058,15.9740045952699,15.0611080863458,15.5394523825348,5838886.3884275,0.0,1.0
2008-01-23,45.76,45.84,43.24,44.79,1856700,15.4148133757813,15.4417623502145,14.565920681136,15.088057060779,5511749.63515857,0.0,1.0
2008-01-24,45.93,46.3,44.51,44.51,1961800,15.4720799464518,15.5967189532053,14.9937356502628,14.9937356502628,5823746.66572634,0.0,1.0
2008-01-25,44.97,46.86,44.66,46.3,2383500,15.1486922532536,15.7853617742376,15.0442649773251,15.5967189532053,7075593.93299965,0.0,1.0
2008-01-28,45.3,45.44,44.19,44.94,1845200,15.2598567727905,15.3070174780486,14.8859397525301,15.1385863878412,5477611.04475391,0.0,1.0
2008-01-29,47.72,48.08,45.15,45.49,2198100,16.0750632493943,16.1963336343437,15.2093274457283,15.3238605870693,6525220.48421504,0.0,1.0
2008-01-30,47.08,48.6,46.84,47.61,1838200,15.8594714539289,16.3715019681594,15.7786245306293,16.0380084095487,5456831.03320323,0.0,1.0
2008-01-31,46.58,47.65,45.97,46.43,2013700,15.6910403637215,16.0514828967653,15.4855544336684,15.6405110366593,5977815.60850906,0.0,1.0
2008-02-01,46.63,46.95,45.96,46.46,1440000,15.7078834727422,15.8156793704749,15.4821858118643,15.6506169020717,4274745.23327857,0.0,1.0
2008-02-04,47.29,47.49,46.59,46.89,837000,15.930212511816,15.9975849478989,15.6944089855256,15.7954676396501,2484695.66684317,0.0,1.0
2008-02-05,46.19,46.98,46.0,46.56,1348400,15.5596641133597,15.8257852358874,15.4956602990809,15.6843031201132,4002823.93927279,0.0,1.0
2008-02-06,45.77,46.4,45.7,46.4,1128600,15.4181819975855,15.6304051712468,15.3946016449564,15.6304051712468,3350331.57658208,0.0,1.0
2008-02-07,45.46,45.8,44.81,45.35,2275700,15.3137547216569,15.4282878629979,15.0947943043873,15.2766998818113,6755581.75511947,0.0,1.0
2008-02-08,45.33,45.58,44.91,45.33,1585800,15.269962638203,15.3541781833067,15.1284805224288,15.269962638203,4707563.18814802,0.0,1.0
2008-02-11,44.36,45.23,44.18,44.94,1915400,14.9432063232006,15.2362764201615,14.8825711307259,15.1385863878412,5686004.87487624,0.0,1.0
2008-02-12,44.86,45.11,44.3,44.65,1178100,15.111637413408,15.1958529585117,14.9229945923757,15.0408963555209,3497275.94397603,0.0,1.0
2008-02-13,44.34,45.4,44.2,45.25,1061700,14.9617337431234,15.319411635945,14.914493266713,15.268796839791,3146411.96055481,0.075,1.0
2008-02-14,43.67,44.35,43.63,44.28,1592200,14.7356543203022,14.965108062867,14.7221570413278,14.9414878246618,4718580.6947305,0.0,1.0
2008-02-15,43.62,43.77,43.19,43.58,1234000,14.7187827215842,14.7693975177382,14.5736869726094,14.7052854426098,3657033.39862921,0.0,1.0
2008-02-19,43.9,44.13,43.62,44.03,990900,14.813263674405,14.8908730285078,14.7187827215842,14.8571298310718,2936591.89197868,0.0,1.0
2008-02-20,43.6,43.86,43.21,43.86,1045300,14.712034082097,14.7997663954306,14.5804356120966,14.7997663954306,3097809.57178859,0.0,1.0
2008-02-21,42.43,44.0,42.43,43.73,1949500,14.3172386720958,14.847006871841,14.3172386720958,14.7559002387638,5777460.78657021,0.0,1.0
2008-02-22,43.07,43.1,42.48,42.67,1758600,14.5331951356862,14.543318094917,14.3341102708138,14.3982223459422,5211717.12709022,0.0,1.0
2008-02-25,43.6,43.79,43.05,43.23,1137400,14.712034082097,14.7761461572254,14.526446496199,14.5871842515838,3370753.474555,0.0,1.0
2008-02-26,43.38,43.61,43.17,43.37,1178200,14.6377990477378,14.7154084018406,14.5669383331222,14.6344247279942,3491666.73441243,0.0,1.0
2008-02-27,42.92,43.49,42.9,43.2,747100,14.4825803395322,14.6749165649174,14.475831700045,14.577061292353,2214075.8931247,0.0,1.0
2008-02-28,42.31,42.98,42.16,42.7,1049900,14.2767468351726,14.5028262579938,14.2261320390186,14.408345305173,3111441.94912545,0.0,1.0
2008-02-29,41.72,41.95,41.29,41.93,2254300,14.0776619703002,14.155271324403,13.9325662213254,14.1485226849158,6680753.9631522,0.0,1.0
2008-03-03,41.48,41.66,41.05,41.37,956600,13.9966782964538,14.0574160518386,13.8515825474789,13.9595607792742,2834941.77401029,0.0,1.0
2008-03-04,41.25,41.33,40.92,41.25,1285900,13.919068942351,13.9460635002998,13.8077163908121,13.919068942351,3810842.17771255,0.0,1.0
2008-03-05,41.5,41.57,41.0,41.3,1292200,14.003426935941,14.0270471741462,13.8347109487609,13.935940541069,3829512.60754348,0.0,1.0
2008-03-06,40.26,41.26,40.26,41.24,1373900,13.5850112877345,13.9224432620946,13.5850112877345,13.9156946226074,4071635.48328743,0.0,1.0
2008-03-07,41.13,41.79,39.79,39.95,1806500,13.8785771054278,14.1012822085054,13.4264182597853,13.4804073756829,5353671.66501106,0.0,1.0
2008-03-10,40.72,41.66,40.52,41.29,1631000,13.7402299959401,14.0574160518386,13.6727436010681,13.9325662213254,4833566.83400669,0.0,1.0
2008-03-11,40.25,41.49,39.51,41.49,2817700,13.5816369679909,14.0000526161974,13.3319373069645,14.0000526161974,8350423.83088942,0.0,1.0
2008-03-12,39.66,40.68,39.47,40.55,2194700,13.3825521031185,13.7267327169657,13.3184400279901,13.6828665602989,6504125.76983107,0.0,1.0
2008-03-13,39.64,39.75,39.1,39.29,2867800,13.3758034636313,13.4129209808109,13.1935901974769,13.2577022726053,8498898.20144965,0.0,1.0
2008-03-14,39.18,40.29,38.76,39.64,1835700,13.2205847554257,13.5951342469653,13.0788633261945,13.3758034636313,5440207.62549728,0.0,1.0
2008-03-17,39.09,39.45,38.42,38.42,1512400,13.1902158777333,13.3116913885029,12.9641364549121,12.9641364549121,4482088.58353875,0.0,1.0
2008-03-18,40.05,40.17,39.34,39.6,1631400,13.5141505731189,13.5546424100421,13.2745738713233,13.3623061846569,4834752.25812294,0.0,1.0
2008-03-19,41.64,42.67,40.13,40.47,3240200,14.0506674123514,14.3982223459422,13.5411451310677,13.6558720023501,9602528.05367774,0.0,1.0
2008-03-20,41.43,41.94,40.63,41.85,1950200,13.9798066977358,14.1518970046594,13.7098611182477,14.121528126967,5779535.27877363,0.0,1.0
2008-03-24,41.85,41.95,41.07,41.56,1531300,14.121528126967,14.155271324403,13.8583311869661,14.0236728544026,4538099.87303152,0.0,1.0
2008-03-25,41.67,41.81,41.32,41.68,1659100,14.0607903715822,14.1080308479926,13.9426891805562,14.0641646913258,4916842.87817318,0.0,1.0
2008-03-26,41.46,41.69,40.8601,41.35,909100,13.9899296569666,14.0675390110694,13.787504215548,13.952812139787,2694172.66020568,0.0,1.0
2008-03-27,40.89,41.66,40.76,41.605,1747800,13.7975934315813,14.0574160518386,13.7537272749145,14.0388572932488,5179710.6759515,0.0,1.0
2008-03-28,40.99,41.41,40.87,41.14,1011700,13.8313366290173,13.9730580582486,13.7908447920941,13.8819514251714,2998233.94602365,0.0,1.0
2008-03-31,40.98,41.15,40.5,40.98,1326300,13.8279623092737,13.885325744915,13.6659949615809,13.8279623092737,3930570.01345376,0.0,1.0
2008-04-01,41.75,41.8395,41.07,41.44,1093300,14.087784929531,14.1179850912362,13.8583311869661,13.9831810174794,3240060.4657385,0.0,1.0
2008-04-02,40.39,41.85,40.18,41.71,1786100,13.6288774444013,14.121528126967,13.5580167297857,14.0742876505566,5293215.03508237,0.0,1.0
2008-04-03,39.95,40.81,39.71,40.2,2036500,13.4804073756829,13.7705988736325,13.3994237018365,13.5647653692729,6035290.53185446,0.0,1.0
2008-04-04,40.91,41.09,39.93,39.93,897800,13.8043420710685,13.8650798264534,13.4736587361957,13.4736587361957,2660684.42892165,0.0,1.0
2008-04-07,40.54,41.4,40.33,41.27,975700,13.6794922405553,13.969683738505,13.6086315259397,13.9258175818382,2891545.77556121,0.0,1.0
2008-04-08,40.15,40.55,40.0,40.47,792300,13.5478937705549,13.6828665602989,13.4972789744009,13.6558720023501,2348028.81826088,0.0,1.0
2008-04-09,40.25,40.53,40.13,40.28,761500,13.5816369679909,13.6761179208117,13.5411451310677,13.5917599272217,2256751.16130968,0.0,1.0
2008-04-10,39.96,40.1,39.0,39.64,1955100,13.4837816954265,13.5310221718369,13.1598470000409,13.3758034636313,5794056.72419772,0.0,1.0
2008-04-11,39.35,39.85,39.31,39.32,1635700,13.2779481910669,13.4466641782469,13.2644509120925,13.2678252318361,4847495.56737261,0.0,1.0
2008-04-14,39.27,39.48,39.02,39.39,1210900,13.2509536331181,13.3218143477337,13.1665956395281,13.2914454700413,3588575.15591581,0.0,1.0
2008-04-15,39.5,39.66,39.24,39.48,1209300,13.3285629872209,13.3825521031185,13.2408306738873,13.3218143477337,3583833.45945082,0.0,1.0
2008-04-16,39.85,39.85,39.4,39.4,738500,13.4466641782469,13.4466641782469,13.2948197897849,13.2948197897849,2188589.27462535,0.0,1.0
2008-04-17,39.96,40.12,39.66,39.66,1213100,13.4837816954265,13.5377708113241,13.3825521031185,13.3825521031185,3595094.98855519,0.0,1.0
2008-04-18,40.77,40.89,40.13,40.37,1786200,13.7571015946581,13.7975934315813,13.5411451310677,13.6221288049141,5293511.39111144,0.0,1.0
2008-04-21,40.86,41.26,40.69,40.95,1007900,13.7874704723505,13.9224432620946,13.7301070367093,13.8178393500429,2986972.41691928,0.0,1.0
2008-04-22,40.97,41.55,40.55,41.05,2069300,13.8245879895301,14.020298534659,13.6828665602989,13.8515825474789,6132495.30938691,0.0,1.0
2008-04-23,39.48,42.44,39.16,42.44,3355300,13.3218143477337,14.3206129918394,13.2138361159385,14.3206129918394,9943633.84312853,0.0,1.0
2008-04-24,40.06,40.4,38.91,39.38,2214900,13.5175248928625,13.6322517641449,13.1294781223485,13.2880711502977,6563989.68770166,0.0,1.0
2008-04-25,40.93,41.03,40.33,40.42,1439500,13.8110907105557,13.8448339079917,13.6086315259397,13.6390004036321,4266045.03835232,0.0,1.0
2008-04-28,41.3,41.57,40.86,41.01,1386400,13.935940541069,14.0270471741462,13.7874704723505,13.8380852685045,4108679.9869202,0.0,1.0
2008-04-29,41.61,41.84,41.09,41.17,1356700,14.0405444531206,14.1181538072234,13.8650798264534,13.8920743844022,4020662.24628868,0.0,1.0
2008-04-30,40.55,41.62,40.55,41.45,1845200,13.6828665602989,14.0439187728642,13.6828665602989,13.986555337223,5468361.44825822,0.0,1.0
2008-05-01,41.45,41.755,40.64,40.64,1701900,13.986555337223,14.0894720894028,13.7132354379913,13.7132354379913,5043683.25861186,0.0,1.0
2008-05-02,41.45,41.89,41.12,41.82,1199200,13.986555337223,14.1350254059414,13.8752027856842,14.1114051677362,3553901.50051551,0.0,1.0
2008-05-05,41.47,41.548,40.96,41.42,959700,13.9933039767102,14.0196236707102,13.8212136697865,13.9764323779922,2844128.81091122,0.0,1.0
2008-05-06,42.4,42.98,42.01,42.05,1455300,14.307115712865,14.5028262579938,14.1755172428646,14.189014521839,4312869.29094415,0.0,1.0
2008-05-07,41.6,42.55,41.58,42.4,1561300,14.037170133377,14.357730509019,14.0304214938898,14.307115712865,4627006.68175022,0.0,1.0
2008-05-08,41.76,42.16,41.55,41.86,884700,14.0911592492746,14.2261320390186,14.020298534659,14.1249024467106,2621861.78911447,0.0,1.0
2008-05-09,41.19,41.53,40.79,41.53,1541600,13.8988230238894,14.0135498951718,13.7638502341453,14.0135498951718,4568624.54402494,0.0,1.0
2008-05-12,41.23,41.48,41.03,41.18,1075400,13.9123203028638,13.9966782964538,13.8448339079917,13.8954487041458,3187012.73653634,0.0,1.0
2008-05-13,41.13,41.59,41.04,41.47,696100,13.8785771054278,14.0337958136334,13.8482082277353,13.9933039767102,2062934.3183029,0.0,1.0
2008-05-14,41.18,41.46,40.8,41.18,1057200,13.8954487041458,13.9899296569666,13.7672245538889,13.8954487041458,3133075.93924699,0.0,1.0
2008-05-15,41.03,41.1,40.67,41.01,866700,13.8701413060688,13.8938047204345,13.7484437464737,13.8633803305357,2563831.19791581,0.075,1.0
2008-05-16,41.13,41.25,40.87,41.1,1912400,13.903946183734,13.9445120369324,13.8160535018043,13.8938047204345,5657171.78134791,0.0,1.0
2008-05-19,41.53,41.9,41.06,41.06,928500,14.0391656943952,14.1642437417568,13.8802827693683,13.8802827693683,2746645.05280356,0.0,1.0
2008-05-20,41.51,41.65,41.35,41.45,755200,14.0324047188621,14.0797315475936,13.9783169145977,14.012121792263,2233997.13934007,0.0,1.0
2008-05-21,40.95,41.79,40.79,41.71,1076400,13.8430974039365,14.127058376325,13.7890095996721,14.1000144741927,3184155.8802776,0.0,1.0
2008-05-22,41.77,41.85,40.84,40.97,842100,14.1202974007919,14.1473413029241,13.8059120385047,13.8498583794696,2491060.63431974,0.0,1.0
2008-05-23,41.14,41.66,41.14,41.49,607800,13.9073266715006,14.0831120353601,13.9073266715006,14.0256437433291,1797965.38836187,0.0,1.0
2008-05-27,41.67,41.74,41.08,41.08,1079000,14.0864925231266,14.1101559374923,13.8870437449014,13.8870437449014,3191847.07805605,0.0,1.0
2008-05-28,41.58,41.93,41.4,41.69,1079600,14.0560681332279,14.1743852050564,13.9952193534303,14.0932534986597,3193621.96985106,0.0,1.0
2008-05-29,41.44,41.77,41.13,41.77,1094200,14.0087413044964,14.1202974007919,13.903946183734,14.1202974007919,3236811.00353006,0.0,1.0
2008-05-30,41.33,41.86,41.1,41.65,1151200,13.9715559390646,14.1507217906907,13.8938047204345,14.0797315475936,3405425.72405758,0.0,1.0
2008-06-02,41.39,41.61,40.71,41.18,1553300,13.9918388656638,14.0662095965274,13.7619656975398,13.9208486225667,4594899.04202452,0.0,1.0
2008-06-03,41.55,41.87,41.22,41.57,2205900,14.0459266699283,14.1541022784572,13.9343705736328,14.0526876454613,6525389.68441502,0.0,1.0
2008-06-04,41.98,42.17,41.28,41.28,1080000,14.191287643889,14.2555169114531,13.954653500232,13.954653500232,3194805.23104776,0.0,1.0
2008-06-05,42.24,42.36,41.81,42.27,762600,14.2791803258188,14.3197461790171,14.133819351858,14.2893217891184,2255887.47147872,0.0,1.0
2008-06-06,41.12,42.06,41.12,42.02,1218700,13.9005656959675,14.2183315460212,13.9005656959675,14.2048095949551,3605101.05099806,0.0,1.0
2008-06-09,40.94,41.38,40.79,41.2,1058500,13.83971691617,13.9884583778973,13.7890095996721,13.9276095980997,3131204.94172597,0.0,1.0
2008-06-10,40.45,40.9,40.22,40.9,1610500,13.6740730156101,13.8261949651039,13.5963217969799,13.8261949651039,4764105.39315037,0.0,1.0
2008-06-11,39.79,40.42,39.61,40.42,1279400,13.4509608230191,13.6639315523105,13.3901120432216,13.6639315523105,3784660.93759492,0.0,1.0
2008-06-12,40.25,40.52,39.91,39.91,1343500,13.6064632602795,13.6977364299758,13.4915266762175,13.4915266762175,3974278.54436357,0.0,1.0
2008-06-13,40.98,41.005,40.15,40.38,1065600,13.8532388672361,13.8616900866524,13.5726583826142,13.6504096012444,3152207.82796712,0.0,1.0
2008-06-16,40.77,41.05,40.46,40.62,832700,13.782248624139,13.8769022816018,13.6774535033766,13.7315413076411,2463253.99619765,0.0,1.0
2008-06-17,40.95,41.45,40.91,41.1,1097200,13.8430974039365,14.012121792263,13.8295754528704,13.8938047204345,3245685.46250519,0.0,1.0
2008-06-18,39.54,40.68,39.45,40.47,1556600,13.3664486288559,13.7518242342402,13.3360242389572,13.6808339911431,4604660.94689717,0.0,1.0
2008-06-19,39.8,40.04,39.51,39.8,1155200,13.4543413107857,13.5354730171824,13.3563071655563,13.4543413107857,3417258.33602441,0.0,1.0
2008-06-20,39.78,39.97,39.3,39.71,1646200,13.4475803352526,13.5118096028167,13.2853169224592,13.4239169208869,4869711.45495447,0.0,1.0
2008-06-23,39.58,40.22,39.46,39.78,608200,13.379970579922,13.5963217969799,13.3394047267237,13.4475803352526,1799148.64955857,0.0,1.0
2008-06-24,39.52,39.74,39.2,39.51,806900,13.3596876533229,13.4340583841865,13.2515120447939,13.3563071655563,2386933.64901151,0.0,1.0
2008-06-25,40.18,40.42,39.61,39.68,1423500,13.5827998459138,13.6639315523105,13.3901120432216,13.4137754575873,4210930.78370044,0.0,1.0
2008-06-26,39.0,40.03,38.94,39.84,940300,13.1839022894634,13.5320925294158,13.1636193628642,13.4678632618518,2781551.25810573,0.0,1.0
2008-06-27,39.21,39.54,38.97,39.27,1707200,13.2548925325605,13.3664486288559,13.1737608261638,13.2751754591596,5050158.78744881,0.0,1.0
2008-06-30,39.99,40.44,38.96,39.08,1600300,13.5185705783497,13.6706925278435,13.1703803383972,13.2109461915956,4733932.23263494,0.0,1.0
2008-07-01,39.46,39.94,39.12,39.57,1060900,13.3394047267237,13.5016681395171,13.2244681426617,13.3765900921555,3138304.50890608,0.0,1.0
2008-07-02,38.89,39.89,38.85,39.32,1027700,13.1467169240315,13.4847657006844,13.1331949729654,13.2920778979923,3040093.82958128,0.0,1.0
2008-07-03,39.04,39.41,38.82,39.4,469900,13.1974242405295,13.322502287891,13.1230535096658,13.3191218001245,1390036.09080494,0.0,1.0
2008-07-07,38.37,39.4,38.06,39.4,1689200,12.970931560172,13.3191218001245,12.8661364394096,13.3191218001245,4996912.03359803,0.0,1.0
2008-07-08,39.48,39.49,38.33,38.56,1308900,13.3461657022567,13.3495461900233,12.9574096091059,13.0351608277361,3871926.45085039,0.0,1.0
2008-07-09,38.9,40.02,38.9,39.25,1422000,13.1500974117981,13.5287120416493,13.1500974117981,13.2684144836266,4206493.55421287,0.0,1.0
2008-07-10,38.72,39.14,38.19,38.97,1493800,13.0892486320005,13.2312291181948,12.9100827803745,13.1737608261638,4418888.93901773,0.0,1.0
2008-07-11,38.36,38.86,38.12,38.4,1196700,12.9675510724055,13.1365754607319,12.8864193660088,12.9810730234716,3540021.68518041,0.0,1.0
2008-07-14,37.86,38.89,37.81,38.4,1071500,12.798526684079,13.1467169240315,12.7816242452464,12.9810730234716,3169660.93061822,0.0,1.0
2008-07-15,37.76,37.93,36.7,37.51,2429700,12.7647218064137,12.8221900984447,12.4063901031617,12.6802096122505,7187424.32395996,0.0,1.0
2008-07-16,37.98,38.07,37.41,37.75,1057300,12.8390925372774,12.8695169271762,12.6464047345852,12.7613413186472,3127655.15813592,0.0,1.0
2008-07-17,38.14,38.53,37.66,38.3,1553600,12.8931803415419,13.0250193644365,12.7309169287485,12.9472681458063,4595786.48792201,0.0,1.0
2008-07-18,37.86,38.58,37.73,38.16,1197800,12.798526684079,13.0419218032691,12.7545803431142,12.8999413170749,3543275.65347131,0.0,1.0
2008-07-21,37.95,38.14,37.45,37.75,921800,12.8289510739778,12.8931803415419,12.6599266856513,12.7613413186472,2726825.42775909,0.0,1.0
2008-07-22,39.41,39.7,37.62,37.91,1945600,13.322502287891,13.4205364331204,12.7173949776823,12.8154291229117,5755382.46067272,0.0,1.0
2008-07-23,40.0,40.01,38.8,39.72,1770300,13.5219510661163,13.5253315538828,13.1162925341328,13.4272974086534,5236818.24122576,0.0,1.0
2008-07-24,43.15,44.45,40.72,41.66,4067300,14.5868047125729,15.0262681222217,13.7653461853064,14.0831120353601,12031695.6631857,0.0,1.0
2008-07-25,42.19,43.2,41.64,43.2,1982200,14.2622778869861,14.6037071514056,14.076351059827,14.6037071514056,5863650.86016933,0.0,1.0
2008-07-28,41.46,42.45,41.46,42.16,1060500,14.0155022800295,14.3501705689159,14.0155022800295,14.2521364236865,3137121.24770939,0.0,1.0
2008-07-29,42.27,42.5,41.31,41.35,1087000,14.2893217891184,14.3670730077485,13.9647949635316,13.9783169145977,3215512.30198972,0.0,1.0
2008-07-30,42.21,42.77,41.84,42.48,1352600,14.2690388625192,14.4583461774448,14.1439608151576,14.3603120322155,4001197.73658814,0.0,1.0
2008-07-31,41.87,42.72,41.51,41.51,1991900,14.1541022784572,14.4414437386122,14.0324047188621,14.0324047188621,5892344.94418891,0.0,1.0
2008-08-01,42.04,42.41,41.41,41.84,1554700,14.2115705704882,14.3366486178498,13.9985998411969,14.1439608151576,4599040.45621291,0.0,1.0
2008-08-04,41.82,42.37,41.47,42.02,1639500,14.1371998396246,14.3231266667836,14.018882767796,14.2048095949551,4849891.82990998,0.0,1.0
2008-08-05,42.91,43.04,41.52,41.52,2592600,14.5056730061762,14.5496193471411,14.0357852066287,14.0357852066287,7669307.44630965,0.0,1.0
2008-08-06,42.22,43.1625,42.0,42.84,1846200,14.2724193502857,14.5910303222811,14.1980486194221,14.4820095918105,5461342.05329664,0.0,1.0
2008-08-07,42.44,42.85,39.97,39.97,2936800,14.3467900811494,14.485390079577,13.5118096028167,13.5118096028167,8687503.7060565,0.0,1.0
2008-08-08,43.15,43.32,42.27,42.55,2837000,14.5868047125729,14.6442730046039,14.2893217891184,14.3839754465812,8392280.03748379,0.0,1.0
2008-08-11,42.87,43.43,42.66,42.76,1377300,14.4921510551101,14.6814583700357,14.421160812013,14.4549656896783,4074264.1154834,0.0,1.0
2008-08-12,42.81,43.17,42.57,42.57,1076700,14.4718681285109,14.593565688106,14.3907364221142,14.3907364221142,3185043.32617512,0.0,1.0
2008-08-13,42.35,42.63,41.59,41.85,1791600,14.3163656912506,14.4110193487134,14.0594486209944,14.1473413029241,5299826.89994922,0.0,1.0
2008-08-14,42.18,42.63,41.96,42.09,1535400,14.2842510574686,14.4366434940703,14.2097480884633,14.2537725701482,4533886.42774787,0.075,1.0
2008-08-15,42.39,42.85,42.11,42.33,1170200,14.3553675278827,14.5111464630756,14.2605455673305,14.3350485363358,3455486.45157651,0.0,1.0
2008-08-18,41.64,42.56,41.4,42.56,1058500,14.1013801335465,14.4129380039322,14.0201041673589,14.4129380039322,3125647.2474737,0.0,1.0
2008-08-19,41.49,41.72,40.97,41.52,1040900,14.0505826546793,14.1284721222757,13.8744847279395,14.0607421504527,3073676.16428471,0.0,1.0
2008-08-20,41.56,41.73,41.12,41.64,1295500,14.0742881448173,14.1318586208668,13.9252822068067,14.1013801335465,3825485.12905261,0.0,1.0
2008-08-21,41.78,41.86,40.87,41.31,1564800,14.1487911138226,14.1758831025518,13.840619742028,13.9896256800386,4620701.7598931,0.0,1.0
2008-08-22,42.09,42.28,41.87,41.93,1477800,14.2537725701482,14.3181160433801,14.1792696011429,14.1995885926898,4363799.24640213,0.0,1.0
2008-08-25,41.45,42.09,41.3,41.87,1411800,14.0370366603147,14.2537725701482,13.9862391814474,14.1792696011429,4168907.68444342,0.0,1.0
2008-08-26,41.65,41.83,41.36,41.36,976400,14.1047666321376,14.1657236067783,14.0065581729943,14.0065581729943,2883213.95600693,0.0,1.0
2008-08-27,41.5,41.64,41.13,41.56,883000,14.0539691532704,14.1013801335465,13.9286687053979,14.0742881448173,2607412.86681085,0.0,1.0
2008-08-28,41.59,41.97,41.19,41.595,1487200,14.0844476405907,14.2131345870544,13.9489876969448,14.0861408898863,4391556.52946898,0.0,1.0
2008-08-29,41.01,41.54,40.95,41.09,1035400,13.8880307223041,14.067515147635,13.8677117307572,13.9151227110333,3057435.20078816,0.0,1.0
2008-09-02,41.32,42.25,40.02,41.29,1407500,13.9930121786297,14.3079565476066,13.5527673617803,13.9828526828563,4156210.20389159,0.0,1.0
2008-09-03,41.32,41.75,40.91,41.18,1250100,13.9930121786297,14.1386316180491,13.8541657363926,13.9456011983536,3691423.35764467,0.0,1.0
2008-09-04,40.99,41.42,40.98,41.07,1282100,13.8812577251218,14.0268771645412,13.8778712265306,13.908349713851,3785916.23617008,0.0,1.0
2008-09-05,40.55,41.22,40.34,40.73,1409000,13.7322517871112,13.9591471927182,13.6611353166971,13.7932087617519,4160639.55757246,0.0,1.0
2008-09-08,41.52,41.85,41.0,41.84,2807900,14.0607421504527,14.1724966039606,13.8846442237129,14.1691101053695,8291454.80036034,0.0,1.0
2008-09-09,40.77,41.9,40.76,41.9,2075500,13.8067547561165,14.1894290969164,13.8033682575253,14.1894290969164,6128749.04310975,0.0,1.0
2008-09-10,40.67,41.03,40.59,40.63,2009200,13.772889770205,13.8948037194864,13.7457977814758,13.7593437758404,5932971.6104149,0.0,1.0
2008-09-11,40.83,40.86,40.22,40.3,1446300,13.8270737476634,13.8372332434368,13.6204973336033,13.6475893223325,4270782.81910365,0.0,1.0
2008-09-12,41.06,41.44,40.53,40.6,1744000,13.9049632152598,14.0336501617235,13.7254787899289,13.7491842800669,5149861.87963548,0.0,1.0
2008-09-15,40.65,41.18,40.23,40.44,2116200,13.7661167730227,13.9456011983536,13.6238838321944,13.6950003026086,6248932.17298427,0.0,1.0
2008-09-16,39.95,40.41,39.38,40.09,2420000,13.5290618716422,13.6848408068351,13.3360314519467,13.5764728519183,7146023.93848501,0.0,1.0
2008-09-17,37.91,39.85,37.85,39.32,2447400,12.8382161590477,13.4951968857307,12.8178971675008,13.3157124603998,7226933.46572241,0.0,1.0
2008-09-18,39.25,39.71,37.18,37.88,3654600,13.2920069702618,13.4477859054546,12.5910017618938,12.8280566632743,10791677.3080939,0.0,1.0
2008-09-19,39.43,41.02,38.24,41.0,2454400,13.3529639449025,13.8914172208952,12.9499706125557,13.8846442237129,7247603.7828998,0.0,1.0
2008-09-22,37.97,39.36,37.93,39.36,1175300,12.8585351505946,13.3292584547644,12.84498915623,13.3292584547644,3470546.2540915,0.0,1.0
2008-09-23,38.36,39.53,38.09,38.12,1680200,12.9906085956495,13.3868289308139,12.8991731336884,12.9093326294619,4961466.70307539,0.0,1.0
2008-09-24,38.53,40.19,38.25,38.9,1565600,13.048179071699,13.6103378378298,12.9533571111468,13.1734795195715,4623064.08185624,0.0,1.0
2008-09-25,38.26,38.52,36.59,38.4,3032900,12.956743609738,13.0447925731079,12.391198345016,13.0041545900141,8955857.85249218,0.0,1.0
2008-09-26,38.29,38.47,37.88,38.26,1158400,12.9669031055114,13.0278600801521,12.8280566632743,12.956743609738,3420642.20262026,0.0,1.0
2008-09-29,38.23,38.77,37.02,37.86,2336400,12.9465841139645,13.1294550378866,12.5368177844354,12.821283666092,6899161.29333734,0.0,1.0
2008-09-30,37.65,38.93,36.99,38.82,3737800,12.7501671956778,13.183639015345,12.526658288662,13.1463875308423,11037358.79226,0.0,1.0
2008-10-01,36.8,37.56,36.66,37.25,1462300,12.4623148154301,12.7196887083575,12.414903835154,12.6147072520319,4318029.25836638,0.0,1.0
2008-10-02,36.28,37.43,36.2,36.83,1470500,12.2862168886904,12.6756642266726,12.2591248999612,12.4724743112036,4342243.05848849,0.0,1.0
2008-10-03,37.0,37.44,36.58,36.63,1585400,12.5300447872531,12.6790507252637,12.3878118464248,12.4047443393806,4681531.55044386,0.0,1.0
2008-10-06,34.68,36.51,33.42,36.14,2050400,11.7443771141064,12.3641063562868,11.3176782916216,12.2388059084143,6054631.1915164,0.0,1.0
2008-10-07,33.44,35.23,33.41,34.84,1744600,11.3244512888039,11.9306345366197,11.3142917930305,11.7985610915648,5151633.62110782,0.0,1.0
2008-10-08,32.93,34.2,32.89,33.06,2231000,11.1517398606553,11.5818251817313,11.1381938662907,11.1957643423402,6587925.37469422,0.0,1.0
2008-10-09,30.86,33.25,30.25,33.155,2242500,10.4507346522873,11.2601078155721,10.2441582382272,11.2279360789561,6621883.75291432,0.0,1.0
2008-10-10,29.45,31.08,27.8,29.88,4296900,9.97323835093526,10.5252376212926,9.41446608339559,10.1188577903547,12688326.5542464,0.0,1.0
2008-10-13,32.46,32.47,29.72,29.77,2234100,10.9925744268713,10.9959609254624,10.0646738128963,10.081606305852,6597079.37230135,0.0,1.0
2008-10-14,31.68,33.24,31.01,33.2,2293800,10.7284275367616,11.2567213169809,10.5015321311546,11.2431753226163,6773367.64880036,0.0,1.0
2008-10-15,30.35,31.84,30.23,31.55,1971100,10.2780232241387,10.78261151422,10.2373852410449,10.6844030550767,5820466.02692058,0.0,1.0
2008-10-16,30.84,31.15,28.74,30.31,2630900,10.443961655105,10.5489431114307,9.73279695096364,10.2644772297741,7768791.06601663,0.0,1.0
2008-10-17,31.02,32.16,29.46,29.46,1525400,10.5049186297457,10.8909794691368,9.97662484952641,9.97662484952641,4504357.4032087,0.0,1.0
2008-10-20,32.59,32.67,30.73,30.82,1544400,11.0365989085562,11.0636908972854,10.4067101706024,10.4371886579227,4560462.54983315,0.0,1.0
2008-10-21,32.85,33.89,31.91,32.35,1977000,11.1246478719261,11.4768437254056,10.806317004358,10.9553229423686,5837888.15139869,0.0,1.0
2008-10-22,32.18,33.15,31.82,32.01,2687300,10.8977524663191,11.2262428296606,10.7758385170377,10.8401819902695,7935334.76441764,0.0,1.0
2008-10-23,31.98,33.2,31.07,32.26,2460100,10.8300224944961,11.2431753226163,10.5218511227015,10.9248444550483,7264435.32688715,0.0,1.0
2008-10-24,30.66,31.57,29.77,30.5,1880200,10.3830046804643,10.691176052259,10.081606305852,10.328820703006,5552047.19385932,0.0,1.0
2008-10-27,29.27,30.71,29.27,30.28,2627500,9.91228137629457,10.3999371734201,9.91228137629457,10.2543177340007,7758751.19767328,0.0,1.0
2008-10-28,31.53,31.53,29.18,30.29,2852300,10.6776300578944,10.6776300578944,9.88180288897422,10.2577042325918,8422563.66931433,0.0,1.0
2008-10-29,29.31,31.65,29.22,31.27,4044100,9.92582737065917,10.7182680409881,9.89534888333882,10.5895810945245,11941832.8138955,0.0,1.0
2008-10-30,30.18,33.0,28.52,29.94,4298200,10.2204527480892,11.1754453507933,9.65829398195836,10.1391767819016,12692165.3274364,0.0,1.0
2008-10-31,31.27,31.85,30.18,30.73,2642400,10.5895810945245,10.7859980128111,10.2204527480892,10.4067101706024,7802749.44423665,0.0,1.0
2008-11-03,31.35,31.71,30.94,31.26,1660900,10.6166730832537,10.738587032535,10.4778266410165,10.5861945959333,4904475.68571475,0.0,1.0
2008-11-04,31.33,31.83,30.59,31.83,2419600,10.6099000860714,10.7792250156288,10.3592991903263,10.7792250156288,7144842.7775034,0.0,1.0
2008-11-05,30.92,31.58,30.63,31.33,2116100,10.4710536438342,10.6945625508501,10.3728451846909,10.6099000860714,6248636.88273891,0.0,1.0
2008-11-06,30.14,30.94,29.72,30.58,1924600,10.2069067537246,10.4778266410165,10.0646738128963,10.3559126917352,5683156.0628133,0.0,1.0
2008-11-07,30.25,30.55,29.96,30.16,1374000,10.2441582382272,10.3457531959617,10.1459497790839,10.2136797509069,4057287.97168529,0.0,1.0
2008-11-10,30.37,31.04,29.89,31.04,1796500,10.284796221321,10.511691626928,10.1222442889458,10.511691626928,5304889.25846624,0.0,1.0
2008-11-11,29.37,30.239,28.93,30.09,2519400,9.94614636220606,10.240433089777,9.79714042419549,10.1899742607688,7439542.44240459,0.0,1.0
2008-11-12,28.48,29.36,28.39,29.0,1542700,9.64474798759376,9.94275986361491,9.61426950027341,9.82084591433353,4555442.61566149,0.0,1.0
2008-11-13,30.29,30.29,28.05,28.74,1727600,10.2577042325918,10.2577042325918,9.49912854817433,9.73279695096364,5101434.2793912,0.0,1.0
2008-11-14,29.98,31.2,28.85,29.87,3089900,10.1527227762662,10.5658756043864,9.77004843546629,10.1154712917635,9124173.2923656,0.0,1.0
2008-11-17,30.43,31.24,29.58,29.73,2828000,10.3051152128679,10.579421598751,10.0172628326202,10.0680603114874,8350808.13968413,0.0,1.0
2008-11-18,30.82,31.08,29.93,30.32,2462700,10.4371886579227,10.5252376212926,10.1357902833104,10.2678637283653,7272112.87326738,0.0,1.0
2008-11-19,29.61,31.22,29.61,30.82,2270500,10.0274223283937,10.5726486015687,10.0274223283937,10.4371886579227,6704565.02162401,0.0,1.0
2008-11-20,27.48,29.77,27.28,29.47,4101100,9.3399631143903,10.1182933739228,9.27198667250974,10.016328711102,12066239.0867865,0.1,1.0
2008-11-21,29.75,29.82,26.66,27.54,3796700,10.1114957297348,10.135287484393,9.06125970267997,9.36035604695448,11170634.6933267,0.0,1.0
2008-11-24,29.77,30.38,29.27,29.5,2857900,10.1182933739228,10.3256215216586,9.9483522692214,10.0265251773841,8408501.30114533,0.0,1.0
2008-11-25,29.78,30.8,29.19,30.8,2359100,10.1216921960169,10.4683720496078,9.92116169246918,10.4683720496078,6940934.04931306,0.0,1.0
2008-11-26,30.74,30.85,29.04,29.81,1238400,10.4479791170436,10.4853661600779,9.87017936105875,10.1318886622989,3643615.24592825,0.0,1.0
2008-11-28,31.35,31.63,30.69,31.04,789500,10.6553072647793,10.7504742834121,10.4309850065735,10.5499437798644,2322863.56319474,0.0,1.0
2008-12-01,29.88,31.29,29.87,30.2,2249700,10.1556804169571,10.6349143322152,10.1522815948631,10.2644427239661,6619057.83168994,0.0,1.0
2008-12-02,30.17,30.26,29.4,29.68,2246000,10.254246257684,10.2848356565302,9.99253695644378,10.0877039750766,6608171.70732786,0.0,1.0
2008-12-03,30.7,30.74,29.48,29.83,1569900,10.4343838286675,10.4479791170436,10.019727533196,10.138686306487,4618953.14485041,0.0,1.0
2008-12-04,29.74,30.98,29.46,30.44,1696100,10.1080969076407,10.5295508473003,10.0129298890079,10.3460144542227,4990258.25146877,0.0,1.0
2008-12-05,30.75,30.86,28.88,29.35,1733700,10.4513779391376,10.4887649821719,9.81579820755429,9.97554284597363,5100884.81255315,0.0,1.0
2008-12-08,30.85,31.61,30.26,31.37,2045200,10.4853661600779,10.7436766392241,10.2848356565302,10.6621049089674,6017378.79600489,0.0,1.0
2008-12-09,30.6,31.48,30.19,30.19,2369000,10.4003956077272,10.6994919520017,10.261043901872,10.261043901872,6970061.78747094,0.0,1.0
2008-12-10,30.19,31.25,29.88,30.77,2406900,10.261043901872,10.621319043839,10.1556804169571,10.4581755833257,7081571.00728741,0.0,1.0
2008-12-11,31.93,32.47,29.62,29.9,3659900,10.852438946233,11.0359753393105,10.0673110425124,10.1624780611452,10768142.311509,0.0,1.0
2008-12-12,33.06,33.2,31.07,31.07,2789000,11.2365058428582,11.2840893521746,10.5601402461465,10.5601402461465,8205784.01234972,0.0,1.0
2008-12-15,33.13,33.43,32.42,33.09,1911400,11.2602975975164,11.3622622603373,11.0189812288404,11.2467023091403,5623713.0015078,0.0,1.0
2008-12-16,35.22,35.28,33.27,33.36,2931900,11.9706514151684,11.9910443477325,11.3078811068328,11.3384705056791,8626223.78838582,0.0,1.0
2008-12-17,34.07,34.93,33.85,34.93,1844800,11.5797868743551,11.8720855744415,11.5050127882865,11.8720855744415,5427762.7629913,0.0,1.0
2008-12-18,34.19,34.8696,33.72,34.18,2120500,11.6205727394834,11.8515566889936,11.4608281010641,11.6171739173894,6238926.13775102,0.0,1.0
2008-12-19,34.4,34.99,34.23,34.86,1815200,11.691948003458,11.8924785070057,11.6341680278595,11.8482938197833,5340673.7680951,0.0,1.0
2008-12-22,34.24,34.74,33.79,34.74,1177800,11.6375668499536,11.807507954655,11.4846198557223,11.807507954655,3465318.18205287,0.0,1.0
2008-12-23,34.14,34.76,34.08,34.39,824400,11.6035786290133,11.814305598843,11.5831856964491,11.688549181364,2425546.1956906,0.0,1.0
2008-12-24,34.04,34.31,33.81,34.21,282300,11.569590408073,11.6613586046118,11.4914174999103,11.6273703836715,830581.866864942,0.0,1.0
2008-12-26,34.41,34.44,33.99,34.27,339300,11.6953468255521,11.7055432918341,11.5525962976029,11.6477633162357,998287.025955628,0.0,1.0
2008-12-29,34.27,34.39,33.87,34.38,838000,11.6477633162357,11.688549181364,11.5118104324745,11.68515035927,2465560.05821048,0.0,1.0
2008-12-30,35.39,35.47,34.45,34.45,1058100,12.0284313907668,12.0556219675191,11.7089421139282,11.7089421139282,3113137.34796245,0.0,1.0
2008-12-31,35.66,35.84,34.88,34.96,1201300,12.1201995873056,12.1813783849981,11.8550914639714,11.8822820407236,3534459.78273063,0.0,1.0
2009-01-02,35.57,36.055,35.07,36.0,1967800,12.0896101884594,12.2544530600197,11.9196690837579,12.2357595385026,5789652.84313435,0.0,1.0
2009-01-05,36.25,36.41,35.19,35.54,1893100,12.3207300908533,12.3751112443577,11.9604549488863,12.0794137221773,5569870.81885236,0.0,1.0
2009-01-06,36.11,36.96,35.83,36.54,1450800,12.2731465815369,12.5620464595293,12.1779795629041,12.4192959315801,4268537.62822408,0.0,1.0
2009-01-07,35.91,36.39,35.3,35.77,1490900,12.2051701396563,12.3683136001697,11.9978419919206,12.1575866303399,4386519.67874228,0.0,1.0
2009-01-08,36.72,37.05,34.57,35.45,2527800,12.4804747292726,12.5926358583756,11.7497279790565,12.048824323331,7437282.47630608,0.0,1.0
2009-01-09,35.93,36.91,35.55,36.7,1839200,12.2119677838444,12.5450523490592,12.0828125442713,12.4736770850846,5411286.46665958,0.0,1.0
2009-01-12,35.86,36.08,35.59,35.8,1619800,12.1881760291862,12.2629501152548,12.0964078326474,12.167783096622,4765768.7139491,0.0,1.0
2009-01-13,36.07,36.36,35.59,35.83,1606500,12.2595512931608,12.3581171338876,12.0964078326474,12.1779795629041,4726637.51016128,0.0,1.0
2009-01-14,36.2,36.38,35.5,35.92,1699500,12.3037359803832,12.3649147780757,12.0658184338012,12.2085689617504,5000261.7170987,0.0,1.0
2009-01-15,36.85,37.23,36.07,37.12,2953200,12.524659416495,12.6538146560681,12.2595512931608,12.6164276130338,8688892.55836185,0.0,1.0
2009-01-16,37.41,37.81,36.8,37.06,1783700,12.7149934537606,12.8509463375217,12.5076653060249,12.5960346804696,5247994.60122918,0.0,1.0
2009-01-20,36.59,37.93,36.27,37.5,3109700,12.4362900420503,12.8917322026501,12.3275277350414,12.7455828526069,9149346.19691783,0.0,1.0
2009-01-21,37.34,37.34,36.22,36.91,3973400,12.6912016991024,12.6912016991024,12.3105336245712,12.5450523490592,11690520.6865078,0.0,1.0
2009-01-22,37.54,38.47,36.98,37.7,4974100,12.759178140983,13.0752685957276,12.5688441037174,12.8135592944874,14634775.9970701,0.0,1.0
2009-01-23,36.07,37.4,35.75,36.55,3681000,12.2595512931608,12.7115946316666,12.1507889861519,12.4226947536741,10830222.6423303,0.0,1.0
2009-01-26,36.85,37.19,36.15,36.15,2881700,12.524659416495,12.640219367692,12.286741869913,12.286741869913,8478525.5605551,0.0,1.0
2009-01-27,36.94,37.66,36.66,36.9,3322300,12.5552488153413,12.7999640061113,12.4600817967085,12.5416535269651,9774857.01836836,0.0,1.0
2009-01-28,37.76,37.8,37.21,37.72,2451100,12.8339522270516,12.8475475154277,12.64701701188,12.8203569386755,7211616.06047701,0.0,1.0
2009-01-29,37.08,37.84,35.98,35.98,1573000,12.6028323246577,12.8611428038038,12.2289618943145,12.2289618943145,4628073.95174832,0.0,1.0
2009-01-30,36.32,37.81,36.05,36.12,1629700,12.3445218455115,12.8509463375217,12.2527536489727,12.2765454036309,4794896.45210696,0.0,1.0
2009-02-02,36.91,37.3,35.72,35.72,1793500,12.5450523490592,12.6776064107263,12.1405925198698,12.1405925198698,5276828.11980968,0.0,1.0
2009-02-03,37.55,37.71,36.38,37.04,3252100,12.762576963077,12.8169581165815,12.3649147780757,12.5892370362815,9568314.87506723,0.0,1.0
2009-02-04,37.92,38.3034,37.34,37.72,1861400,12.8883333805561,13.0186442196411,12.6912016991024,12.8203569386755,5476603.21283173,0.0,1.0
2009-02-05,38.4,38.79,37.62,37.92,1893700,13.0514768410694,13.1840309027365,12.7863687177352,12.8883333805561,5571636.13631648,0.0,1.0
2009-02-06,38.76,39.09,38.21,38.3,1600400,13.1738344364544,13.2859955655574,12.9868992212829,13.0174886201291,4708690.11594282,0.0,1.0
2009-02-09,38.68,38.76,38.11,38.75,1107400,13.1466438597022,13.1738344364544,12.9529110003426,13.1704356143604,3258187.59959702,0.0,1.0
2009-02-10,37.64,38.71,37.49,38.31,2083800,12.7931663619233,13.1568403259843,12.7421840305128,13.0208874422232,6130947.55286277,0.0,1.0
2009-02-11,37.37,37.92,37.25,37.67,1880400,12.7013981653845,12.8883333805561,12.6606123002561,12.8033628282053,5532504.93252864,0.0,1.0
2009-02-12,37.84,37.88,36.43,36.72,1786400,12.8951310247441,12.9087622414722,12.41463063508,12.5134569563584,5242085.23901691,0.1,1.0
2009-02-13,37.35,38.06,37.26,37.84,1066900,12.7281486198254,12.9701027167484,12.6974783821873,12.8951310247441,3130755.00532195,0.0,1.0
2009-02-17,36.23,36.75,35.97,36.75,1560300,12.3464745514397,12.5236803689045,12.2578716427073,12.5236803689045,4578608.14959588,0.0,1.0
2009-02-18,36.12,36.43,35.78,36.32,1399900,12.3089887054376,12.41463063508,12.1931233632491,12.3771447890779,4107923.82786595,0.0,1.0
2009-02-19,35.55,36.32,35.36,36.2,2175100,12.1147438670627,12.3771447890779,12.0499955876044,12.3362511388937,6382702.42016663,0.0,1.0
2009-02-20,35.65,35.95,35.02,35.13,2302100,12.1488219088829,12.2510560343433,11.9341302454159,11.9716160914181,6755376.41555126,0.0,1.0
2009-02-23,34.61,35.96,34.54,35.9,1894800,11.7944102739533,12.2544638385253,11.7705556446792,12.2340170134332,5560178.63350271,0.0,1.0
2009-02-24,35.08,35.21,34.35,34.8,2439500,11.954577070508,11.9988785248742,11.7058073652209,11.8591585534116,7158568.59638477,0.0,1.0
2009-02-25,34.17,35.23,34.0,35.16,1705900,11.6444668899447,12.0056941332382,11.5865342188504,11.9818395039641,5005862.74587937,0.0,1.0
2009-02-26,32.63,34.55,32.52,34.35,3263300,11.1196650459144,11.7739634488612,11.0821791999122,11.7058073652209,9575961.01684048,0.0,1.0
2009-02-27,31.76,32.57,31.65,32.26,3558900,10.8231860820791,11.0992182208223,10.7857002360769,10.9935762911798,10443381.7494051,0.0,1.0
2009-03-02,30.54,31.72,30.43,31.27,2223200,10.4074339718733,10.809554865351,10.3699481258711,10.6562036771604,6523849.02786742,0.0,1.0
2009-03-03,30.36,31.34,30.0275,30.83,2593100,10.346093496597,10.6800583064345,10.232784007545,10.5062602931517,7609298.71993661,0.0,1.0
2009-03-04,31.04,31.45,30.15,30.6,2425000,10.577824180974,10.7175441524366,10.2745296087747,10.4278807969654,7116019.20321094,0.0,1.0
2009-03-05,30.98,31.21,30.31,30.68,2751000,10.5573773558819,10.6357568520683,10.3290544756869,10.4551432304215,8072646.93939518,0.0,1.0
2009-03-06,30.71,31.58,30.24,30.97,2959700,10.4653666429675,10.7618456068028,10.3051998464128,10.5539695516999,8685064.7570076,0.0,1.0
2009-03-09,30.19,30.66,29.95,30.4,1749300,10.2881608255028,10.4483276220575,10.2063735251344,10.3597247133251,5133217.48131003,0.0,1.0
2009-03-10,31.22,31.22,30.12,30.77,2660100,10.6391646562503,10.6391646562503,10.2643061962287,10.4858134680596,7805906.26080881,0.0,1.0
2009-03-11,28.19,31.28,28.15,31.28,6495700,9.6065999890998,10.6596114813424,9.59296877237174,10.6596114813424,19061247.8096071,0.0,1.0
2009-03-12,29.42,29.56,27.5,28.19,5282800,10.0257599034876,10.0734691620358,9.37146150054078,9.6065999890998,15502064.4316382,0.0,1.0
2009-03-13,31.25,31.27,29.47,29.58,3465700,10.6493880687963,10.6562036771604,10.0427989243977,10.0802847703999,10169891.8567291,0.0,1.0
2009-03-16,30.57,31.71,30.54,31.54,1923000,10.4176573844193,10.806147061169,10.4074339718733,10.7482143900748,5642929.86712356,0.0,1.0
2009-03-17,31.39,31.39,30.31,30.71,1443500,10.6970973273445,10.6970973273445,10.3290544756869,10.4653666429675,4235865.45147835,0.0,1.0
2009-03-18,31.2,31.65,30.81,31.1,2217700,10.6323490478863,10.7857002360769,10.4994446847877,10.5982710060661,6507709.60287043,0.0,1.0
2009-03-19,30.47,31.54,30.01,31.24,2513900,10.3835793425992,10.7482143900748,10.2268203502265,10.6459802646143,7376890.99998017,0.0,1.0
2009-03-20,30.58,30.8,30.29,30.71,2515700,10.4210651886013,10.4960368806057,10.3222388673229,10.4653666429675,7382172.99361558,0.0,1.0
2009-03-23,31.79,31.85,30.72,31.03,2131600,10.8334094946251,10.8538563197172,10.4687744471496,10.574416376792,6255054.24064514,0.0,1.0
2009-03-24,32.05,32.25,31.34,31.37,2090800,10.9220124033575,10.9901684869978,10.6800583064345,10.6902817189805,6135329.05157667,0.0,1.0
2009-03-25,32.37,32.74,31.97,32.06,1481200,11.031062137182,11.1571508919165,10.8947499699014,10.9254202075395,4346493.87373031,0.0,1.0
2009-03-26,32.69,32.74,32.2,32.48,1267600,11.1401118710065,11.1571508919165,10.9731294660877,11.0685479831842,3719697.29566604,0.0,1.0
2009-03-27,32.29,32.505,31.94,32.4,1746700,11.0037997037259,11.0770674936392,10.8845265573554,11.041285549728,5125587.93494783,0.0,1.0
2009-03-30,32.26,32.31,31.5,32.1,1637300,10.9935762911798,11.0106153120899,10.7345831733467,10.9390514242676,4804560.09955352,0.0,1.0
2009-03-31,32.66,33.45,32.15,32.55,2355400,11.1298884584604,11.3991049888396,10.9560904451777,11.0924026124583,6911782.11597651,0.0,1.0
2009-04-01,32.73,32.84,31.8,32.36,1719000,11.1537430877345,11.1912289337367,10.8368172988072,11.027654333,5044303.92178128,0.0,1.0
2009-04-02,33.53,33.885,33.165,33.29,1602600,11.4263674222957,11.5473444707572,11.3019825696522,11.3445801219274,4702735.00002715,0.0,1.0
2009-04-03,32.77,33.69,32.47,33.69,1722500,11.1673743044626,11.480892289208,11.0651401790021,11.480892289208,5054574.46496116,0.0,1.0
2009-04-06,32.81,33.22,32.36,32.5,1295400,11.1810055211907,11.3207254926533,11.027654333,11.0753635915482,3801274.75292346,0.0,1.0
2009-04-07,32.51,33.01,32.22,32.55,966700,11.0787713957302,11.2491616048309,10.9799450744518,11.0924026124583,2836724.02628619,0.0,1.0
2009-04-08,32.57,32.92,32.12,32.49,1028500,11.0992182208223,11.2184913671928,10.9458670326316,11.0719557873662,3018072.47443399,0.0,1.0
2009-04-09,33.08,33.4,32.82,33.06,1594600,11.2730162341051,11.3820659679295,11.1844133253727,11.266200625741,4679259.4727588,0.0,1.0
2009-04-13,33.27,33.508,32.75,32.98,1094600,11.3377645135633,11.4188702530953,11.1605586960986,11.2389381922849,3212039.01848853,0.0,1.0
2009-04-14,33.13,33.28,32.79,33.28,877600,11.2900552550151,11.3411723177454,11.1741899128266,11.3411723177454,2575265.34133522,0.0,1.0
2009-04-15,32.89,33.26,32.37,33.14,1141100,11.2082679546468,11.3343567093813,11.031062137182,11.2934630591971,3348490.52073565,0.0,1.0
2009-04-16,33.85,33.98,32.74,32.86,1941300,11.5354171561202,11.5797186104864,11.1571508919165,11.1980445421007,5696630.13574984,0.0,1.0
2009-04-17,34.84,35.83,34.34,35.83,2724200,11.8727897701397,12.2101623841591,11.7023995610389,12.2101623841591,7994003.92304624,0.0,1.0
2009-04-20,34.69,35.29,34.46,34.7,1448600,11.8216727074094,12.0261409583303,11.7432932112231,11.8250805115915,4250831.10011191,0.0,1.0
2009-04-21,34.57,35.04,34.0,34.42,1963400,11.7807790572253,11.94094585378,11.5865342188504,11.729661994495,5761481.27982857,0.0,1.0
2009-04-22,34.75,35.44,34.05,34.27,2624400,11.8421195325015,12.0772580210606,11.6035732397605,11.6785449317648,7701146.72037393,0.0,1.0
2009-04-23,35.41,36.97,33.82,36.97,3801300,12.0670346085145,12.5986520609088,11.5251937435741,12.5986520609088,11154690.2256353,0.0,1.0
2009-04-24,34.58,36.06,34.15,35.41,3436800,11.7841868614073,12.2885418803455,11.6376512815806,12.0670346085145,10085086.5144723,0.0,1.0
2009-04-27,35.25,35.62,33.93,34.13,2122800,12.0125097416023,12.1385984963368,11.5626795895763,11.6308356732166,6229231.16064994,0.0,1.0
2009-04-28,34.9,35.33,34.57,35.19,1699500,11.8932365952318,12.0397721750584,11.7807790572253,11.9920629165102,4987082.3240647,0.0,1.0
2009-04-29,34.73,35.28,34.53,35.28,2450100,11.8353039241375,12.0227331541483,11.7671478404972,12.0227331541483,7189673.67001529,0.0,1.0
2009-04-30,33.64,34.98,33.5,34.84,3182900,11.4638532682979,11.9204990286879,11.4161440097497,11.8727897701397,9340031.96779382,0.0,1.0
2009-05-01,34.35,34.5,33.6,33.68,2042100,11.7058073652209,11.7569244279512,11.4502220515698,11.4774844850259,5992421.77933075,0.0,1.0
2009-05-04,35.1,35.1,34.23,34.26,1668800,11.961392678872,11.961392678872,11.6649137150368,11.6751371275828,4896994.98817255,0.0,1.0
2009-05-05,35.12,35.72,34.97,35.13,2328500,11.9682082872361,12.172676538157,11.9170912245059,11.9716160914181,6832845.65553674,0.0,1.0
2009-05-06,35.2,35.51,35.04,35.14,1710800,11.9954707206922,12.1011126503347,11.94094585378,11.9750238956001,5020241.50633123,0.0,1.0
2009-05-07,36.37,36.68,35.1,35.4,2223600,12.3941838099879,12.4998257396304,11.961392678872,12.0636268043325,6525022.80423086,0.0,1.0
2009-05-08,36.29,36.66,36.02,36.4,1306200,12.3669213765318,12.4930101312664,12.2749106636174,12.404407222534,3832966.71473572,0.0,1.0
2009-05-11,35.66,36.04,35.59,35.75,1779400,12.1522297130649,12.2817262719814,12.1283750837908,12.182899950703,5221544.15265711,0.0,1.0
2009-05-12,35.9,36.27,35.7,35.74,1559700,12.2340170134332,12.3601057681678,12.1658609297929,12.179492146521,4576847.48505076,0.0,1.0
2009-05-13,35.69,36.1,35.55,35.95,1622800,12.1624531256109,12.3021730970735,12.1147438670627,12.2510560343433,4762010.70637967,0.0,1.0
2009-05-14,35.73,36.18,35.5,35.8,1439500,12.2101623841591,12.3639427668312,12.1315635219045,12.2340837770192,4212338.32784462,0.1,1.0
2009-05-15,34.99,35.74,34.9,35.74,1664000,11.9572790882096,12.2135797259963,11.9265230116752,12.2135797259963,4869281.67942578,0.0,1.0
2009-05-18,35.58,35.58,34.65,35.18,1160000,12.1589022566018,12.1589022566018,11.8410894657463,12.0222085831155,3394451.17075355,0.0,1.0
2009-05-19,35.96,36.29,35.6,35.6,1973800,12.2887612464137,12.4015335270399,12.1657369402761,12.1657369402761,5775834.24209774,0.0,1.0
2009-05-20,36.95,37.29,36.0,36.19,2881200,12.6270780882922,12.7432677107555,12.3024306137623,12.3673601086683,8431114.4079096,0.0,1.0
2009-05-21,36.37,37.15,36.11,36.73,1623200,12.4288722617371,12.6954249250353,12.3400213739711,12.5518965678748,4749890.63824757,0.0,1.0
2009-05-22,36.58,36.92,36.3,36.57,1155800,12.5006364403174,12.6168260627807,12.404950868877,12.4972190984803,3382160.91651462,0.0,1.0
2009-05-26,37.38,37.57,36.4,36.54,1196700,12.7740237872899,12.8389532821959,12.4391242872486,12.4869670729688,3501844.58279378,0.0,1.0
2009-05-27,36.73,37.58,36.68,37.43,1404600,12.5518965678748,12.842370624033,12.534809858689,12.7911104964757,4110212.16762106,0.0,1.0
2009-05-28,36.87,37.27,36.53,37.01,1239500,12.5997393535949,12.7364330270812,12.4835497311316,12.6475821393151,3627088.12599056,0.0,1.0
2009-05-29,37.1,37.15,36.67,37.05,1699800,12.6783382158495,12.6954249250353,12.5313925168518,12.6612515066637,4974041.46555768,0.0,1.0
2009-06-01,37.65,37.74,37.05,37.39,1929000,12.8662920168931,12.8970480934275,12.6612515066637,12.7774411291271,5644738.19688243,0.0,1.0
2009-06-02,37.86,37.98,36.37,37.52,2929500,12.9380561954734,12.9790642975193,12.4288722617371,12.8218665730101,8572452.33165737,0.0,1.0
2009-06-03,37.15,37.72,36.74,37.72,2980600,12.6954249250353,12.8902134097532,12.5553139097119,12.8902134097532,8721983.75823109,0.0,1.0
2009-06-04,36.36,37.39,35.85,37.14,2690200,12.4254549199,12.7774411291271,12.251170486205,12.6920075831982,7872200.46513896,0.0,1.0
2009-06-05,36.38,36.64,35.36,36.44,2170600,12.4322896035743,12.5211404913403,12.0837207361844,12.4527936545972,6351720.44072212,0.0,1.0
2009-06-08,36.36,36.72,35.7,36.18,1186500,12.4254549199,12.5484792260376,12.1999103586477,12.3639427668312,3471996.82249921,0.0,1.0
2009-06-09,35.74,36.57,35.6,36.55,1387500,12.2135797259963,12.4972190984803,12.1657369402761,12.4903844148059,4060173.27536255,0.0,1.0
2009-06-10,35.96,36.1,35.7,35.98,1043100,12.2887612464137,12.3366040321339,12.1999103586477,12.295595930088,3052372.42776986,0.0,1.0
2009-06-11,36.99,37.62,36.08,36.08,2414300,12.6407474556408,12.8560399913817,12.3297693484596,12.3297693484596,7064847.81168131,0.0,1.0
2009-06-12,36.55,37.14,36.34,36.91,1586000,12.4903844148059,12.6920075831982,12.4186202362257,12.6134087209436,4641034.10070272,0.0,1.0
2009-06-15,35.82,36.45,35.51,36.31,2811100,12.2409184606935,12.4562109964344,12.1349808637417,12.4083682107142,8225984.21215979,0.0,1.0
2009-06-16,17.79,18.23,17.74,17.99,1292700,12.1589022566018,12.4596283382715,12.1247288382302,12.295595930088,1891382.33984186,0.0,2.0
2009-06-17,18.24,18.56,17.79,17.79,3212600,12.4664630219458,12.6851728995238,12.1589022566018,12.1589022566018,4700436.99619091,0.0,1.0
2009-06-18,18.4,18.6,18.17,18.27,3106400,12.5758179607348,12.7125116342211,12.4186202362257,12.4869670729688,4545053.06759866,0.0,1.0
2009-06-19,18.31,18.71,18.29,18.59,4161100,12.514305807666,12.7876931546385,12.5006364403174,12.7056769505468,6088211.53733735,0.0,1.0
2009-06-22,18.0,18.26,17.97,18.2,1960900,12.3024306137623,12.4801323892945,12.2819265627394,12.4391242872486,2869042.80203908,0.0,1.0
2009-06-23,17.68,18.15,17.65,18.01,4098200,12.0837207361844,12.404950868877,12.0632166851614,12.3092652974367,5996180.94309576,0.0,1.0
2009-06-24,17.5,17.86,17.38,17.86,4946500,11.9606964300467,12.206745042322,11.878680225955,12.206745042322,7237350.30867781,0.0,1.0
2009-06-25,18.26,18.44,17.39,17.5,3841400,12.4801323892945,12.6031566954321,11.8855149096293,11.9606964300467,5620450.31350547,0.0,1.0
2009-06-26,18.17,18.35,17.9,18.35,5452500,12.4186202362257,12.5416445423633,12.2340837770192,12.5416445423633,7977691.81402315,0.0,1.0
2009-06-29,18.07,18.19,17.8,18.08,2822100,12.3502733994825,12.4322896035743,12.1657369402761,12.3571080831568,4129086.48663088,0.0,1.0
2009-06-30,17.74,18.15,17.59,18.03,3336900,12.1247288382302,12.404950868877,12.0222085831155,12.3229346647853,4882303.49641705,0.0,1.0
2009-07-01,18.24,18.41,17.67,17.85,3200500,12.4664630219458,12.5826526444092,12.07688605251,12.1999103586477,4682733.17758483,0.0,1.0
2009-07-02,17.74,18.16,17.74,18.16,2551900,12.1247288382302,12.4117855525513,12.1247288382302,12.4117855525513,3733749.97527846,0.0,1.0
2009-07-06,17.79,17.89,17.57,17.73,2084200,12.1589022566018,12.2272490933449,12.0085392157669,12.1178941545559,3049446.17676058,0.0,1.0
2009-07-07,18.2,18.44,17.74,17.76,3543700,12.4391242872486,12.6031566954321,12.1247288382302,12.1383982055789,5184877.85077559,0.0,1.0
2009-07-08,17.93,18.37,17.795,18.27,3742500,12.2545878280422,12.5553139097119,12.1623195984389,12.4869670729688,5475747.20109705,0.0,1.0
2009-07-09,17.84,18.03,17.64,18.03,2827500,12.1930756749734,12.3229346647853,12.0563820014871,12.3229346647853,4136987.36435588,0.0,1.0
2009-07-10,17.72,18.05,17.54,17.86,2831400,12.1110594708816,12.3366040321339,11.988035164744,12.206745042322,4142693.55382397,0.0,1.0
2009-07-13,18.11,18.22,17.69,17.79,2988000,12.3776121341798,12.4527936545972,12.0905554198587,12.1589022566018,4371819.00784983,0.0,1.0
2009-07-14,18.23,18.29,17.97,18.07,2606500,12.4596283382715,12.5006364403174,12.2819265627394,12.3502733994825,3813636.62783154,0.0,1.0
2009-07-15,18.28,18.38,18.05,18.29,3143100,12.4938017566431,12.5621485933862,12.3366040321339,12.5006364403174,4598749.77361875,0.0,1.0
2009-07-16,18.51,18.58,18.12,18.23,2926600,12.6509994811523,12.6988422668725,12.3844468178541,12.4596283382715,4281983.10186523,0.0,1.0
2009-07-17,18.98,18.99,18.5,18.56,3995700,12.972229613845,12.9790642975193,12.644164797478,12.6851728995238,5846210.57887067,0.0,1.0
2009-07-20,18.71,19.1,18.6,19.09,2812200,12.7876931546385,13.0542458179367,12.7125116342211,13.0474111342624,4114601.54413499,0.0,1.0
2009-07-21,19.11,19.2,18.75,18.75,3281300,13.061080501611,13.1225926546798,12.8150318893358,12.8150318893358,4800953.71835934,0.0,1.0
2009-07-22,18.79,19.4,18.71,19.1,1238500,12.842370624033,13.2592863281661,12.7876931546385,13.0542458179367,1812080.93749064,0.0,1.0
2009-07-23,19.15,19.38,18.71,18.85,1086600,13.0884192363083,13.2456169608175,12.7876931546385,12.8833787260789,1589832.17333656,0.0,1.0
2009-07-24,19.31,19.33,18.97,19.13,2244900,13.1977741750973,13.2114435424459,12.9653949301707,13.0747498689597,3284570.44535545,0.0,1.0
2009-07-27,19.25,19.42,19.07,19.34,1765100,13.1567660730514,13.2729556955147,13.0337417669138,13.2182782261202,2582562.82823151,0.0,1.0
2009-07-28,19.3,19.44,19.15,19.23,2544500,13.190939491423,13.2866250628633,13.0884192363083,13.1430967057028,3722922.84654414,0.0,1.0
2009-07-29,20.28,20.54,19.8,19.8,1781100,13.8607384915056,14.0384402670377,13.5326736751386,13.5326736751386,2605972.83630567,0.0,1.0
2009-07-30,19.76,20.77,19.56,20.77,1097600,13.5053349404413,14.1956379915469,13.3686412669551,14.1956379915469,1605926.55388755,0.0,1.0
2009-07-31,19.72,19.97,19.35,19.82,4592100,13.4779962057441,13.6488632976019,13.2251129097945,13.5463430424872,6718818.62983508,0.0,1.0
2009-08-03,19.86,19.88,19.26,19.79,3950100,13.5736817771845,13.5873511445331,13.1636007567257,13.5258389914643,5779492.0558593,0.0,1.0
2009-08-04,20.45,20.51,19.91,20.33,4501500,13.9769281139689,14.0179362160148,13.607855195556,13.8949119098771,6586259.45911514,0.0,1.0
2009-08-05,20.44,20.52,20.05,20.41,3909000,13.9700934302946,14.0247708996891,13.7035407669964,13.9495893792716,5719357.59761881,0.0,1.0
2009-08-06,20.46,20.55,20.07,20.5,4369900,13.9837627976432,14.045274950712,13.717210134345,14.0111015323405,6393712.14270516,0.0,1.0
2009-08-07,20.34,20.62,20.24,20.62,5246300,13.9017465935515,14.0931177364322,13.8333997568083,14.0931177364322,7675995.33496738,0.0,1.0
2009-08-10,20.32,20.42,20.16,20.315,2253800,13.8880772262028,13.956424062946,13.7787222874138,13.8846598843657,3297592.26234672,0.0,1.0
2009-08-11,20.3,20.38,20.07,20.32,2781800,13.8744078588542,13.9290853282487,13.717210134345,13.8880772262028,4070122.52879407,0.0,1.0
2009-08-12,20.44,20.58,20.09,20.25,3198200,13.9700934302946,14.065779001735,13.7308795016936,13.8402344404826,4679367.98892414,0.0,1.0
2009-08-13,20.58,20.61,20.24,20.55,2031100,14.065779001735,14.0862830527579,13.8333997568083,14.045274950712,2971754.21246445,0.0,1.0
2009-08-14,20.44,20.7,20.21,20.6,2277000,13.9700934302946,14.1477952058267,13.8128957057854,14.0794483690836,3331536.77405424,0.0,1.0
2009-08-17,20.25,20.425,20.15,20.22,3278000,13.8402344404826,13.9598414047831,13.7718876037395,13.8197303894597,4796125.40419405,0.0,1.0
2009-08-18,20.5,20.53,19.84,20.24,2823800,14.0111015323405,14.0316055833634,13.5600124098358,13.8333997568083,4131573.79998873,0.0,1.0
2009-08-19,20.83,21.03,20.33,20.33,2558800,14.2366460935928,14.373339767079,13.8949119098771,13.8949119098771,3743845.54126042,0.0,1.0
2009-08-20,21.0,21.04,20.64,20.85,2186300,14.3938438181019,14.4212606634698,14.1470922097916,14.2910306479727,3189717.81132292,0.06,1.0
2009-08-21,21.05,21.25,20.9,21.14,3318000,14.4281148748117,14.5651991016508,14.3253017046824,14.4898027768893,4840819.51148948,0.0,1.0
2009-08-24,20.8,21.18,20.71,21.16,3108500,14.2567595912629,14.5172196222571,14.1950716891853,14.5035111995732,4535168.00827758,0.0,1.0
2009-08-25,20.93,21.05,20.8,20.85,1832200,14.3458643387083,14.4281148748117,14.2567595912629,14.2910306479727,2673101.1178273,0.0,1.0
2009-08-26,20.9,21.15,20.77,20.87,2000200,14.3253017046824,14.4966569882312,14.236196957237,14.3047390706566,2918205.90321918,0.0,1.0
2009-08-27,21.15,21.23,20.72,20.86,2295000,14.4966569882312,14.5514906789669,14.2019259005273,14.2978848593146,3348306.44329969,0.0,1.0
2009-08-28,21.2,21.28,21.09,21.28,2509100,14.530928044941,14.5857617356766,14.4555317201795,14.5857617356766,3660669.14896873,0.0,1.0
2009-08-31,21.31,21.47,21.08,21.12,2114800,14.6063243697025,14.7159917511738,14.4486775088376,14.4760943542054,3085402.38182578,0.0,1.0
2009-09-01,21.2,21.46,21.09,21.22,2876400,14.530928044941,14.7091375398318,14.4555317201795,14.5446364676249,4196544.07560227,0.0,1.0
2009-09-02,21.01,21.25,20.98,21.22,1815900,14.4006980294439,14.5651991016508,14.380135395418,14.5446364676249,2649320.11781607,0.0,1.0
2009-09-03,21.14,21.14,20.87,21.12,2176000,14.4898027768893,14.4898027768893,14.3047390706566,14.4760943542054,3174690.5536471,0.0,1.0
2009-09-04,21.29,21.29,21.08,21.09,1134800,14.5926159470186,14.5926159470186,14.4486775088376,14.4555317201795,1655624.46703986,0.0,1.0
2009-09-08,21.17,21.4,21.02,21.4,1638700,14.5103654109152,14.6680122717801,14.4075522407859,14.6680122717801,2390792.92750988,0.0,1.0
2009-09-09,21.43,21.66,21.04,21.4,2664500,14.6885749058059,14.8462217666709,14.4212606634698,14.6680122717801,3887391.07545622,0.0,1.0
2009-09-10,21.53,21.61,21.25,21.39,2409200,14.7571170192255,14.8119507099611,14.5651991016508,14.6611580604381,3514919.33908391,0.0,1.0
2009-09-11,21.66,21.7,21.505,21.59,1952200,14.8462217666709,14.8736386120387,14.7399814908706,14.7982422872772,2848175.96453578,0.0,1.0
2009-09-14,21.74,21.77,21.43,21.59,2851500,14.9010554574065,14.9216180914324,14.6885749058059,14.7982422872772,4160216.04491025,0.0,1.0
2009-09-15,21.55,21.78,21.38,21.775,3635100,14.7708254419094,14.9284723027743,14.6543038490962,14.9250451971033,5303454.79391662,0.0,1.0
2009-09-16,21.76,21.77,21.29,21.64,2597700,14.9147638800904,14.9216180914324,14.5926159470186,14.832513343987,3789932.74412182,0.0,1.0
2009-09-17,21.57,21.8,21.54,21.77,6209500,14.7845338645933,14.9421807254582,14.7639712305674,14.9216180914324,9059393.83863588,0.0,1.0
2009-09-18,21.76,21.77,21.5,21.61,2909100,14.9147638800904,14.9216180914324,14.7365543851996,14.8119507099611,4244251.97133033,0.0,1.0
2009-09-21,21.95,22.1,21.58,21.73,1833800,15.0449938955875,15.1478070657168,14.7913880759352,14.8942012460645,2675435.44911676,0.0,1.0
2009-09-22,21.69,22.0,21.65,21.99,2156300,14.8667844006967,15.0792649522973,14.8393675553289,15.0724107409553,3145949.0996458,0.0,1.0
2009-09-23,21.68,22.12,21.63,21.97,2467400,14.8599301893548,15.1615154884007,14.825659132645,15.0587023182714,3599830.63973752,0.0,1.0
2009-09-24,21.55,21.74,21.35,21.63,2290500,14.7708254419094,14.9010554574065,14.6337412150703,14.825659132645,3341741.13654811,0.0,1.0
2009-09-25,21.51,21.76,21.44,21.55,1909300,14.7434085965416,14.9147638800904,14.6954291171479,14.7708254419094,2785586.7068375,0.0,1.0
2009-09-28,21.77,22.03,21.51,21.54,2731800,14.9216180914324,15.0998275863231,14.7434085965416,14.7639712305674,3985578.88531853,0.0,1.0
2009-09-29,21.98,22.1,21.72,21.8,2994200,15.0655565296134,15.1478070657168,14.8873470347226,14.9421807254582,4368409.21678775,0.0,1.0
2009-09-30,22.38,22.84,22.0,22.74,4918300,15.3397249832915,15.6550187050214,15.0792649522973,15.5864765916018,7175588.48805264,0.0,1.0
2009-10-01,22.03,22.49,21.85,22.36,3969500,15.0998275863231,15.415121308053,14.976451782168,15.3260165606076,5791330.03341094,0.0,1.0
2009-10-02,21.62,21.92,21.57,21.9,2450900,14.8188049213031,15.0244312615617,14.7845338645933,15.0107228388777,3575757.8483151,0.0,1.0
2009-10-05,21.89,21.91,21.44,21.71,2635200,15.0038686275358,15.0175770502197,14.6954291171479,14.8804928233806,3844643.63371822,0.0,1.0
2009-10-06,22.15,22.23,21.76,22.03,2783000,15.1820781224266,15.2369118131622,14.9147638800904,15.0998275863231,4060277.48658082,0.0,1.0
2009-10-07,22.41,22.41,21.93,22.02,3387700,15.3602876173174,15.3602876173174,15.0312854729036,15.0929733749812,4942508.81828597,0.0,1.0
2009-10-08,22.4,22.64,22.38,22.55,2391200,15.3534334059754,15.5179344781823,15.3397249832915,15.4562465761047,3488658.11207765,0.0,1.0
2009-10-09,22.61,22.72,22.15,22.27,3009000,15.4973718441564,15.5727681689179,15.1820781224266,15.26432865853,4390001.78121514,0.0,1.0
2009-10-12,22.74,22.85,22.61,22.67,1655700,15.5864765916018,15.6618729163633,15.4973718441564,15.5384971122082,2415595.19746026,0.0,1.0
2009-10-13,22.62,22.76,22.53,22.69,2824000,15.5042260554984,15.6001850142857,15.4425381534208,15.5522055348921,4120094.72587289,0.0,1.0
2009-10-14,23.07,23.11,22.63,22.73,3630800,15.8126655658863,15.8400824112541,15.5110802668403,15.5796223802599,5297181.27857624,0.0,1.0
2009-10-15,23.35,23.39,22.95,23.06,2922000,16.004583483461,16.0320003288288,15.7304150297828,15.8058113545443,4263072.51735148,0.0,1.0
2009-10-16,23.53,23.73,23.24,23.24,3484900,16.1279592876161,16.2650435144552,15.9291871586995,15.9291871586995,5084319.44411986,0.0,1.0
2009-10-19,23.43,23.64,23.31,23.64,2138200,16.0594171741966,16.2033556123776,15.9771666380932,16.2033556123776,3119541.97693393,0.0,1.0
2009-10-20,23.71,23.86,23.36,23.36,3836600,16.2513350917713,16.3541482619006,16.0114376948029,16.0114376948029,5597434.64068128,0.0,1.0
2009-10-21,23.47,23.84,23.46,23.66,4015700,16.0868340195644,16.3404398392167,16.0799798082225,16.2170640350615,5858733.8493937,0.0,1.0
2009-10-22,23.49,23.64,23.33,23.46,3199000,16.1005424422483,16.2033556123776,15.9908750607771,16.0799798082225,4667203.6218369,0.0,1.0
2009-10-23,23.19,23.67,23.0,23.62,3132800,15.8949161019897,16.2239182464035,15.7646860864926,16.1896471896937,4570620.66473606,0.0,1.0
2009-10-26,22.92,23.55,22.86,23.24,2671600,15.709852395757,16.1416677103,15.6687271277053,15.9291871586995,3897749.67055312,0.0,1.0
2009-10-27,22.81,23.12,22.75,22.97,2626700,15.6344560709955,15.8469366225961,15.5933308029438,15.7441234524668,3832242.49874303,0.0,1.0
2009-10-28,22.28,22.89,22.28,22.805,3423600,15.271182869872,15.6892897617311,15.271182869872,15.6310289653245,4994885.37659292,0.0,1.0
2009-10-29,22.66,22.69,22.29,22.47,2855900,15.5316429008662,15.5522055348921,15.2780370812139,15.4014128853691,4166635.45595623,0.0,1.0
2009-10-30,22.15,22.84,22.13,22.69,5360300,15.1820781224266,15.6550187050214,15.1683696997427,15.5522055348921,7820447.5067622,0.0,1.0
2009-11-02,22.51,22.68,22.07,22.25,4003000,15.4288297307369,15.5453513235501,15.127244431691,15.2506202358461,5840205.09478371,0.0,1.0
2009-11-03,23.2,24.0,22.78,23.72,5637900,15.9017703133317,16.4501072206879,15.6138934369696,16.2581893031132,8225453.98548115,0.0,1.0
2009-11-04,23.14,23.54,23.14,23.38,3638800,15.86064504528,16.1348134989581,15.86064504528,16.0251461174868,5308852.93502346,0.0,1.0
2009-11-05,23.43,23.59,23.14,23.16,3150100,16.0594171741966,16.1690845556679,15.86064504528,15.8743534679639,4595860.62180319,0.0,1.0
2009-11-06,23.62,23.62,23.1,23.35,2119800,16.1896471896937,16.1896471896937,15.8332281999121,16.004583483461,3092697.1671053,0.0,1.0
2009-11-09,23.81,23.855,23.53,23.75,2385700,16.3198772051908,16.3507211562296,16.1279592876161,16.2787519371391,3480633.84827018,0.0,1.0
2009-11-10,24.34,24.37,23.79,23.9,3084700,16.6831504063144,16.7037130403402,16.3061687825069,16.3815651072684,4500444.83034705,0.0,1.0
2009-11-11,24.27,24.46,24.05,24.29,1687900,16.6351709269207,16.7654009424178,16.4843782773977,16.6488793496046,2462573.61466036,0.0,1.0
2009-11-12,23.98,24.41,23.95,24.29,1991900,16.436398798004,16.731129885708,16.4158361639782,16.6488793496046,2906096.55965518,0.0,1.0
2009-11-13,24.6,24.68,24.09,24.09,3417900,16.8613599012051,16.9161935919408,16.5117951227655,16.5117951227655,4986569.32137429,0.0,1.0
2009-11-16,24.52,24.85,24.48,24.7,2766800,16.8065262104695,17.032715184754,16.7791093651017,16.9299020146247,4036642.38227519,0.0,1.0
2009-11-17,24.28,24.52,24.21,24.51,2248100,16.6420251382626,16.8065262104695,16.594045658869,16.7996719991276,3279881.35737779,0.0,1.0
2009-11-18,24.47,24.52,24.11,24.16,2873500,16.7722551537597,16.8065262104695,16.5255035454494,16.5597746021592,4192313.10014015,0.0,1.0
2009-11-19,24.21,24.61,24.12,24.6,3715900,16.6488793496046,16.9239537709116,16.5869876048105,16.9170769103789,5403483.14807967,0.08,1.0
2009-11-20,24.49,24.7,24.17,24.19,4907300,16.8414314445195,16.9858455157056,16.6213719074739,16.6351256285392,7135959.75472196,0.0,1.0
2009-11-23,24.97,25.11,24.67,24.89,4550000,17.1715207500878,17.2677967975453,16.9652149341076,17.1165058658264,6616391.27096062,0.0,1.0
2009-11-24,25.02,25.07,24.81,25.01,2341400,17.2059050527512,17.2402893554146,17.061490981565,17.1990281922185,3404751.3234785,0.0,1.0
2009-11-25,24.98,25.19,24.96,25.19,1776100,17.1783976106205,17.3228116818067,17.1646438895552,17.3228116818067,2582719.23875893,0.0,1.0
2009-11-27,24.86,25.04,24.49,24.67,1372500,17.0958752842284,17.2196587738166,16.8414314445195,16.9652149341076,1995823.52074581,0.0,1.0
2009-11-30,24.69,24.92,24.48,24.92,3812800,16.978968655173,17.1371364474245,16.8345545839868,17.1371364474245,5544390.4698722,0.0,1.0
2009-12-01,24.85,24.95,24.7,24.75,2629200,17.0889984236957,17.1577670290225,16.9858455157056,17.020229818369,3823256.24826586,0.0,1.0
2009-12-02,24.76,24.93,24.51,24.51,3224700,17.0271066789017,17.1440133079571,16.8551851655848,16.8551851655848,4689203.72120146,0.0,1.0
2009-12-03,24.58,24.87,24.57,24.83,2598600,16.9033231893135,17.1027521447611,16.8964463287809,17.0752447026304,3778759.19927874,0.0,1.0
2009-12-04,24.67,24.94,24.43,24.73,3858900,16.9652149341076,17.1508901684898,16.8001702813234,17.0064760973037,5611426.87373843,0.0,1.0
2009-12-07,24.64,24.88,24.54,24.61,2934100,16.9445843525096,17.1096290052938,16.8758157471828,16.9239537709116,4266627.17101659,0.0,1.0
2009-12-08,24.23,24.68,24.2,24.63,3618500,16.6626330706699,16.9720917946403,16.6420024890719,16.9377074919769,5261848.75032329,0.0,1.0
2009-12-09,24.5,24.5,24.14,24.17,3550700,16.8483083050521,16.8483083050521,16.6007413258759,16.6213719074739,5163257.24962634,0.0,1.0
2009-12-10,25.05,25.13,24.5,24.52,6702700,17.2265356343492,17.2815505186106,16.8483083050521,16.8620620261175,9746744.12568521,0.0,1.0
2009-12-11,24.79,25.17,24.75,25.07,2518400,17.0477372604997,17.3090579607413,17.020229818369,17.2402893554146,3662136.2146785,0.0,1.0
2009-12-14,25.0,25.19,24.87,24.87,2738300,17.1921513316859,17.3228116818067,17.1027521447611,17.1027521447611,3981904.22357613,0.0,1.0
2009-12-15,25.78,25.925,25.0,25.2,5832300,17.7285464532345,17.8282609309582,17.1921513316859,17.3296885423393,8481050.28782932,0.0,1.0
2009-12-16,26.13,26.58,26.08,26.16,6415300,17.9692365718781,18.2786952958484,17.9348522692147,17.9898671534761,9328820.86166889,0.0,1.0
2009-12-17,25.86,26.25,25.86,26.11,4208300,17.7835613374959,18.0517588982702,17.7835613374959,17.9554828508127,6119507.55727108,0.0,1.0
2009-12-18,26.03,26.15,25.78,26.0,4990400,17.9004679665513,17.9829902929434,17.7285464532345,17.8798373849533,7256799.77991249,0.0,1.0
2009-12-21,26.11,26.55,26.0,26.18,2645200,17.9554828508127,18.2580647142504,17.8798373849533,18.0036208745414,3846522.67910879,0.0,1.0
2009-12-22,26.31,26.42,26.14,26.25,2021800,18.0930200614662,18.1686655273256,17.9761134324107,18.0517588982702,2940004.3673908,0.0,1.0
2009-12-23,26.32,26.45,26.2,26.29,2609700,18.0998969219989,18.1892961089236,18.0173745956068,18.0792663404008,3794900.28567601,0.0,1.0
2009-12-24,26.34,26.4552,26.32,26.39,482000,18.1136506430642,18.1928720764006,18.0998969219989,18.1480349457276,700901.229143519,0.0,1.0
2009-12-28,26.41,26.53,26.27,26.39,1122900,18.1617886667929,18.244310993185,18.0655126193355,18.1480349457276,1632867.19959597,0.0,1.0
2009-12-29,26.37,26.56,26.36,26.41,1447400,18.1342812246622,18.2649415747831,18.1274043641296,18.1617886667929,2104739.50012932,0.0,1.0
2009-12-30,26.31,26.38,26.115,26.3,1618300,18.0930200614662,18.1411580851949,17.958921281079,18.0861432009335,2353254.06457045,0.0,1.0
2009-12-31,26.07,26.42,26.04,26.39,1466400,17.927975408682,18.1686655273256,17.907344827084,18.1480349457276,2132368.3867553,0.0,1.0
2010-01-04,26.63,26.69,26.14,26.29,2455900,18.3130795985118,18.3543407617078,17.9761134324107,18.0792663404008,3571251.71919827,0.0,1.0
2010-01-05,26.44,26.65,26.3793,26.65,2476800,18.182419248391,18.3268333195771,18.1406767049576,18.3268333195771,3601643.49448685,0.0,1.0
2010-01-06,26.19,26.43,26.08,26.39,4039300,18.0104977350741,18.1755423878583,17.9348522692147,18.1480349457276,5873755.88149256,0.0,1.0
2010-01-07,25.77,26.16,25.66,25.77,5244600,17.7216695927018,17.9898671534761,17.6460241268424,17.7216695927018,7626445.19992966,0.0,1.0
2010-01-08,26.05,26.1,25.68,25.86,4277500,17.9142216876167,17.94860599028,17.6597778479077,17.7835613374959,6220134.8706668,0.0,1.0
2010-01-11,26.34,26.48,26.11,26.24,1914400,18.1136506430642,18.2099266905217,17.9554828508127,18.0448820377375,2783828.45035758,0.0,1.0
2010-01-12,26.52,26.55,26.19,26.32,3142600,18.2374341326524,18.2580647142504,18.0104977350741,18.0998969219989,4569817.84793862,0.0,1.0
2010-01-13,27.04,27.13,26.59,26.59,3150100,18.5950308803514,18.6569226251455,18.2855721563811,18.2855721563811,4580723.98739627,0.0,1.0
2010-01-14,27.21,27.25,26.85,26.97,2054300,18.7119375094069,18.7394449515376,18.4643705302306,18.5468928566227,2987264.30504052,0.0,1.0
2010-01-15,26.92,27.27,26.81,27.26,2076400,18.5125085539593,18.7531986726029,18.4368630880999,18.7463218120703,3019401.06264233,0.0,1.0
2010-01-19,27.37,27.61,26.92,26.96,2826200,18.8219672779297,18.9870119307139,18.5125085539593,18.54001599609,4109724.17801952,0.0,1.0
2010-01-20,27.14,27.35,26.76,27.35,2683700,18.6637994856782,18.8082135568643,18.4024787854365,18.8082135568643,3902507.5283246,0.0,1.0
2010-01-21,26.58,27.18,26.25,27.11,3961000,18.2786952958484,18.6913069278089,18.0517588982702,18.6431689040801,5759895.78555493,0.0,1.0
2010-01-22,26.66,26.8,26.02,26.47,4321500,18.3337101801098,18.4299862275672,17.8935911060186,18.203049829989,6284117.55548489,0.0,1.0
2010-01-25,27.11,27.34,26.68,26.79,5285000,18.6431689040801,18.8013366963317,18.3474639011751,18.4231093670346,7685192.9378081,0.0,1.0
2010-01-26,27.44,28.0,27.34,27.86,5530700,18.8701053016584,19.2552094914882,18.8013366963317,19.1589334440307,8042478.06643996,0.0,1.0
2010-01-27,27.26,27.64,27.04,27.37,4885100,18.7463218120703,19.0076425123119,18.5950308803514,18.8219672779297,7103677.58192738,0.0,1.0
2010-01-28,27.28,27.76,27.24,27.24,3374300,18.7600755331356,19.090164838704,18.7325680910049,18.7325680910049,4906744.84958294,0.0,1.0
2010-01-29,27.26,27.61,27.23,27.41,4136700,18.7463218120703,18.9870119307139,18.7256912304722,18.8494747200604,6015390.27924894,0.0,1.0
2010-02-01,27.75,27.78,27.08,27.46,3682900,19.0832879781713,19.1039185597693,18.6225383224821,18.8838590227238,5355496.13446611,0.0,1.0
2010-02-02,28.55,28.61,27.66,27.8,6012600,19.6334368207853,19.6746979839813,19.0213962333772,19.1176722808347,8743233.88039069,0.0,1.0
2010-02-03,28.32,28.59,28.03,28.51,3801100,19.4752690285337,19.660944262916,19.2758400730862,19.6059293786546,5527376.89231833,0.0,1.0
2010-02-04,27.42,28.26,27.42,28.26,4607500,18.8563515805931,19.4340078653377,18.8563515805931,19.4340078653377,6700005.00680239,0.0,1.0
2010-02-05,27.01,27.4,26.65,27.37,5637600,18.5744002987534,18.8425978595277,18.3268333195771,18.8219672779297,8197926.90750934,0.0,1.0
2010-02-08,26.95,27.19,26.82,27.03,2811300,18.5331391355574,18.6981837883415,18.4437399486326,18.5881540198188,4088057.31429703,0.0,1.0
2010-02-09,27.16,27.4,27.0,27.18,2167600,18.6775532067435,18.8425978595277,18.5675234382207,18.6913069278089,3152019.71844708,0.0,1.0
2010-02-10,27.19,27.32,26.68,27.31,5655300,18.7531986726029,18.842860895017,18.4014468769785,18.8359638009851,8199540.23228281,0.08,1.0
2010-02-11,27.52,27.57,26.95,27.18,4093800,18.980802775654,19.0152882458133,18.5876684158385,18.7463015785711,5935543.2608207,0.0,1.0
2010-02-12,27.35,27.39,27.02,27.39,2583700,18.8635521771126,18.89114055324,18.6359480740615,18.89114055324,3746070.4291813,0.0,1.0
2010-02-16,27.57,27.66,27.31,27.66,3328800,19.0152882458133,19.0773620920999,18.8359638009851,19.0773620920999,4826380.47941275,0.0,1.0
2010-02-17,27.59,27.78,27.06,27.73,5869000,19.029082433877,19.1601272204821,18.6635364501889,19.1256417503229,8509380.86808262,0.0,1.0
2010-02-18,27.86,27.9,27.5,27.58,2931200,19.215303972737,19.2428923488644,18.9670085875903,19.0221853398451,4249905.81027837,0.0,1.0
2010-02-19,28.14,28.19,27.6,27.87,3862400,19.4084226056288,19.442908075788,19.0359795279088,19.2222010667688,5600039.64301965,0.0,1.0
2010-02-22,27.89,28.24,27.76,28.24,3256200,19.2359952548325,19.4773935459473,19.1463330324184,19.4773935459473,4721118.75662816,0.0,1.0
2010-02-23,27.75,27.97,27.57,27.82,5407100,19.1394359383866,19.2911720070873,19.0152882458133,19.1877155966096,7839678.52987043,0.0,1.0
2010-02-24,27.89,28.04,27.76,27.77,2652500,19.2359952548325,19.3394516653103,19.1463330324184,19.1532301264503,3845822.58520859,0.0,1.0
2010-02-25,28.08,28.08,27.58,27.7,3168400,19.3670400414377,19.3670400414377,19.0221853398451,19.1049504682273,4593818.76681427,0.0,1.0
2010-02-26,28.04,28.19,27.89,28.08,4036700,19.3394516653103,19.442908075788,19.2359952548325,19.3670400414377,5852754.770862,0.0,1.0
2010-03-01,28.07,28.25,27.75,27.97,3116800,19.3601429474058,19.4842906399791,19.1394359383866,19.2911720070873,4519004.64979383,0.0,1.0
2010-03-02,28.46,28.5,28.08,28.2,2366300,19.629129614648,19.6567179907754,19.3670400414377,19.4498051698199,3430865.21522303,0.0,1.0
2010-03-03,28.0,28.5,27.97,28.5,3090300,19.3118632891829,19.6567179907754,19.2911720070873,19.6567179907754,4480582.67109145,0.0,1.0
2010-03-04,27.99,28.16,27.91,28.0,2659400,19.304966195151,19.4222167936925,19.2497894428962,19.3118632891829,3855826.79853109,0.0,1.0
2010-03-05,28.41,28.41,27.98,28.02,2715900,19.5946441444888,19.5946441444888,19.2980691011192,19.3256574772466,3937745.3568965,0.0,1.0
2010-03-08,28.07,28.45,28.05,28.41,2470000,19.3601429474058,19.6222325206162,19.3463487593421,19.5946441444888,3581218.39225833,0.0,1.0
2010-03-09,27.99,28.16,27.9,28.02,2907900,19.304966195151,19.4222167936925,19.2428923488644,19.3256574772466,4216123.46674008,0.0,1.0
2010-03-10,28.05,28.19,27.88,27.95,2364600,19.3463487593421,19.442908075788,19.2290981608007,19.2773778190236,3428400.40904212,0.0,1.0
2010-03-11,28.08,28.12,27.8,27.95,1678400,19.3670400414377,19.3946284175651,19.1739214085458,19.2773778190236,2433488.64354913,0.0,1.0
2010-03-12,27.93,28.25,27.8,28.17,2337200,19.2635836309599,19.4842906399791,19.1739214085458,19.4291138877243,3388673.53294986,0.0,1.0
2010-03-15,27.75,27.9,27.61,27.9,2755000,19.1394359383866,19.2428923488644,19.0428766219407,19.2428923488644,3994435.89905736,0.0,1.0
2010-03-16,28.36,28.45,27.93,28.42,4210300,19.5601586743295,19.6222325206162,19.2635836309599,19.6015412385206,6104454.97851224,0.0,1.0
2010-03-17,28.2,28.58,28.18,28.57,3088500,19.4498051698199,19.7118947430302,19.4360109817562,19.7049976489984,4477972.87631167,0.0,1.0
2010-03-18,28.57,28.62,28.19,28.37,2756600,19.7049976489984,19.7394831191576,19.442908075788,19.5670557683614,3996755.71663939,0.0,1.0
2010-03-19,28.68,29.11,28.27,28.68,5468600,19.7808656833487,20.0774407267183,19.4980848280428,19.7808656833487,7928846.51817972,0.0,1.0
2010-03-22,29.29,29.31,28.5,28.62,4848800,20.2015884192916,20.2153826073554,19.6567179907754,19.7394831191576,7030207.18234097,0.0,1.0
2010-03-23,29.21,29.43,28.9015,29.43,2345700,20.1464116670368,20.2981477357376,19.9336363161542,20.2981477357376,3400997.5638544,0.0,1.0
2010-03-24,28.72,29.3,28.66,29.27,2158600,19.8084540594761,20.2084855133235,19.767071495285,20.1877942312279,3129723.8953558,0.0,1.0
2010-03-25,28.6,28.895,28.55,28.89,2623700,19.7256889310939,19.9291532050335,19.6912034609347,19.9257046580176,3804065.86873206,0.0,1.0
2010-03-26,28.59,28.72,28.3,28.63,2554700,19.7187918370621,19.8084540594761,19.5187761101384,19.7463802131895,3704023.73550702,0.0,1.0
2010-03-29,28.84,28.93,28.62,28.76,2064800,19.8912191878584,19.953293034145,19.7394831191576,19.8360424356035,2993724.5896093,0.0,1.0
2010-03-30,29.28,29.33,28.86,28.93,2740800,20.1946913252598,20.2291767954191,19.9050133759221,19.953293034145,3973847.51801685,0.0,1.0
2010-03-31,28.92,29.27,28.75,29.27,2407300,19.9463959401132,20.1877942312279,19.8291453415717,20.1877942312279,3490310.54076253,0.0,1.0
2010-04-01,28.59,29.13,28.42,28.99,3680900,19.7187918370621,20.091234914782,19.6015412385206,19.9946755983361,5336885.33605816,0.0,1.0
2010-04-05,28.92,29.02,28.53,28.63,2339700,19.9463959401132,20.0153668804317,19.677409272871,19.7463802131895,3392298.24792178,0.0,1.0
2010-04-06,29.03,29.14,28.8,28.92,1739100,20.0222639744635,20.0981320088139,19.8636308117309,19.9463959401132,2521496.72306739,0.0,1.0
2010-04-07,29.04,29.07,28.77,28.93,3151200,20.0291610684954,20.0498523505909,19.8429395296354,19.953293034145,4568880.72780745,0.0,1.0
2010-04-08,29.18,29.58,29.1,29.58,3767300,20.1257203849413,20.4016041462153,20.0705436326865,20.4016041462153,5462155.48548776,0.0,1.0
2010-04-09,29.47,29.48,29.18,29.26,2018500,20.325736111865,20.3326332058968,20.1257203849413,20.1808971371961,2926594.86832932,0.0,1.0
2010-04-12,29.34,29.51,29.27,29.49,1839500,20.2360738894509,20.3533244879924,20.1877942312279,20.3395302999287,2667065.27633975,0.0,1.0
2010-04-13,29.46,29.5,28.95,29.24,2778000,20.3188390178331,20.3464273939605,19.9670872222087,20.1671029491324,4027783.27679904,0.0,1.0
2010-04-14,29.2,29.5,29.02,29.49,2764000,20.139514573005,20.3464273939605,20.0153668804317,20.3395302999287,4007484.87295628,0.0,1.0
2010-04-15,29.49,29.5,29.09,29.19,2217200,20.3395302999287,20.3464273939605,20.0636465386546,20.1326174789731,3214687.21429763,0.0,1.0
2010-04-16,29.88,29.92,29.36,29.5,5991800,20.6085169671709,20.6361053432983,20.2498680775146,20.3464273939605,8687426.86750339,0.0,1.0
2010-04-19,29.82,29.99,29.58,29.89,4306600,20.5671344029798,20.6843850015212,20.4016041462153,20.6154140612027,6244078.99923063,0.0,1.0
2010-04-20,30.38,30.49,29.88,29.97,4190100,20.9533716687634,21.0292397031138,20.6085169671709,20.6705908134575,6075167.28153911,0.0,1.0
2010-04-21,30.36,30.59,29.98,30.43,5969000,20.9395774806997,21.0982106434323,20.6774879074894,20.9878571389227,8654369.46695949,0.0,1.0
2010-04-22,31.41,31.791,30.76,31.29,8444500,21.6637723540441,21.9265516366576,21.2154612419738,21.5810072256619,12243562.232156,0.0,1.0
2010-04-23,31.13,31.57,30.79,31.5,4950700,21.4706537211522,21.7741258585537,21.2361525240693,21.7258462003307,7177950.56459648,0.0,1.0
2010-04-26,31.23,31.44,30.83,31.1,4282000,21.5396246614708,21.6844636361396,21.2637409001967,21.4499624390567,6208411.80390692,0.0,1.0
2010-04-27,30.86,31.39,30.77,31.0,3571100,21.2844321822923,21.6499781659804,21.2223583360056,21.3809914987382,5177687.85449137,0.0,1.0
2010-04-28,30.79,31.15,30.68,30.91,3087400,21.2361525240693,21.4844479092159,21.1602844897189,21.3189176524515,4476378.00172403,0.0,1.0
2010-04-29,31.36,31.64,30.93,30.97,3960900,21.6292868838848,21.8224055167766,21.3327118405152,21.3603002166426,5742853.41291336,0.0,1.0
2010-04-30,30.85,31.6,30.85,31.42,3380600,21.2775350882604,21.7948171406492,21.2775350882604,21.6706694480759,4901484.57363097,0.0,1.0
2010-05-03,31.28,31.36,30.91,31.03,2472400,21.57411013163,21.6292868838848,21.3189176524515,21.4016827808337,3584698.11863137,0.0,1.0
2010-05-04,30.97,31.18,30.72,31.05,2849000,21.3603002166426,21.5051391913115,21.1878728658463,21.4154769688974,4130725.18200161,0.0,1.0
2010-05-05,31.03,31.2,30.53,30.53,3670000,21.4016827808337,21.5189333793752,21.0568280792412,21.0568280792412,5321081.57878059,0.0,1.0
2010-05-06,30.75,31.43,28.95,30.87,6056700,21.2085641479419,21.6775665421078,19.9670872222087,21.2913292763241,8781524.46817449,0.0,1.0
2010-05-07,29.91,30.61,29.39,30.56,6272400,20.6292082492664,21.112004831496,20.2705593596102,21.0775193613367,9094264.87595187,0.0,1.0
2010-05-10,31.06,31.32,30.57,30.92,3938600,21.4223740629293,21.6016985077574,21.0844164553686,21.3258147464834,5710520.95536381,0.0,1.0
2010-05-11,31.22,31.5,30.61,30.63,4061600,21.5327275674389,21.7258462003307,21.112004831496,21.1257990195597,5888856.93198235,0.0,1.0
2010-05-12,31.79,31.84,31.01,31.27,3151800,21.9258619272544,21.9603473974137,21.38788859277,21.5672130375982,4569750.65940072,0.0,1.0
2010-05-13,31.6,31.96,31.58,31.92,3951400,21.7948171406492,22.0431125257959,21.7810229525855,22.0155241496685,5729079.49602007,0.0,1.0
2010-05-14,31.31,31.56,31.05,31.49,3599400,21.5948014137256,21.7672287645218,21.4154769688974,21.7189491062989,5218719.62797351,0.0,1.0
2010-05-17,31.4,31.71,30.94,31.34,3794200,21.6568752600122,21.8706851749996,21.3396089345471,21.6154926958211,5501157.41858564,0.0,1.0
2010-05-18,31.29,31.96,31.08,31.72,4524100,21.5810072256619,22.0431125257959,21.436168250993,21.8775822690314,6559429.20178779,0.0,1.0
2010-05-19,31.42,31.58,31.0,31.14,4002900,21.6706694480759,21.7810229525855,21.3809914987382,21.4775508151841,5803748.62444164,0.0,1.0
2010-05-20,30.68,31.26,30.59,31.03,6419500,21.2154612419738,21.6165358026108,21.1532255342887,21.4574889940823,9283336.23076472,0.08,1.0
2010-05-21,30.83,30.98,30.05,30.07,6502200,21.3191874214488,21.422913600924,20.7798112881783,20.7936414454417,9402929.9539962,0.0,1.0
2010-05-24,30.7,31.07,30.42,30.8,5126100,21.2292913992371,21.485149308609,21.0356691975502,21.2984421855538,7412930.89064929,0.0,1.0
2010-05-25,30.27,30.3,29.5,30.1,6030800,20.9319430180751,20.9526882539702,20.3994819634363,20.8143866813367,8721231.27042544,0.0,1.0
2010-05-26,30.44,30.98,30.32,30.48,4960700,21.0494993548136,21.422913600924,20.9665184112335,21.0771596693403,7173743.4441864,0.0,1.0
2010-05-27,31.57,31.59,30.85,30.88,4144900,21.8309032401927,21.844733397456,21.3330175787122,21.3537628146072,5994002.70159619,0.0,1.0
2010-05-28,31.28,31.7,30.92,31.54,4896100,21.6303659598742,21.9207992624044,21.3814231291339,21.8101580042977,7080324.40524139,0.0,1.0
2010-06-01,30.81,31.4365,30.73,31.03,4095800,21.3053572641855,21.7385869404598,21.2500366351321,21.4574889940823,5922998.44753738,0.0,1.0
2010-06-02,31.73,31.76,30.73,30.87,3892500,21.9415444982995,21.9622897341945,21.2500366351321,21.3468477359755,5629003.23673988,0.0,1.0
2010-06-03,32.08,32.49,31.76,31.78,5639400,22.183572250408,22.4670904743066,21.9622897341945,21.9761198914578,8155221.79917045,0.0,1.0
2010-06-04,30.77,31.71,30.66,31.53,5450900,21.2776969496588,21.9277143410361,21.2016310847104,21.803242925666,7882629.09265138,0.0,1.0
2010-06-07,30.77,31.27,30.5,30.83,5558500,21.2776969496588,21.6234508812425,21.0909898266036,21.3191874214488,8038231.08321611,0.0,1.0
2010-06-08,30.62,30.94,30.31,30.92,5167200,21.1739707701837,21.3952532863973,20.9596033326018,21.3814231291339,7472366.22347653,0.0,1.0
2010-06-09,30.94,31.56,30.75,30.78,3999500,21.3952532863973,21.823988161561,21.2638667923955,21.2846120282905,5783737.55821224,0.0,1.0
2010-06-10,31.69,31.78,31.29,31.45,2948900,21.9138841837728,21.9761198914578,21.6372810385058,21.7479222966126,4264448.97747521,0.0,1.0
2010-06-11,31.92,31.98,31.36,31.45,2844300,22.0729309923012,22.1144214640913,21.6856865889275,21.7479222966126,4113185.33237233,0.0,1.0
2010-06-14,32.21,32.46,31.97,31.97,3515200,22.2734682726198,22.4463452384116,22.1075063854596,22.1075063854596,5083383.98915557,0.0,1.0
2010-06-15,32.46,32.5,32.21,32.49,3005800,22.4463452384116,22.4740055529383,22.2734682726198,22.4670904743066,4346732.92973482,0.0,1.0
2010-06-16,32.76,32.975,32.33,32.43,4602300,22.6537975973618,22.8024717879428,22.3564492161998,22.4256000025166,6655455.77301169,0.0,1.0
2010-06-17,32.88,33.27,32.62,33.19,4944100,22.7367785409419,23.0064666075771,22.5569864965184,22.9511459785238,7149737.93263088,0.0,1.0
2010-06-18,32.56,33.03,32.5,32.87,2585500,22.5154960247283,22.840504720417,22.4740055529383,22.7298634623102,3738930.73053077,0.0,1.0
2010-06-21,32.42,32.994,32.29,32.8,3169400,22.4186849238849,22.815610437343,22.3287889016732,22.6814579118885,4583317.3689206,0.0,1.0
2010-06-22,31.96,32.65,31.9,32.5,3383300,22.1005913068279,22.5777317324134,22.0591008350379,22.4740055529383,4892641.40034993,0.0,1.0
2010-06-23,31.87,32.05,31.51,31.82,3311100,22.0383555991429,22.162827014513,21.7894127684026,22.0037802059845,4788231.88623492,0.0,1.0
2010-06-24,31.59,31.93,31.45,31.83,2939900,21.844733397456,22.0798460709329,21.7479222966126,22.0106952846162,4251433.94108969,0.0,1.0
2010-06-25,31.87,32.0,31.43,31.56,4407200,22.0383555991429,22.1282516213546,21.7340921393493,21.823988161561,6373318.70647657,0.0,1.0
2010-06-28,32.53,32.67,31.64,32.01,5044900,22.4947507888333,22.5915618896767,21.8793087906144,22.1351666999863,7295506.34014878,0.0,1.0
2010-06-29,31.72,32.21,31.6,32.21,8525900,21.9346294196678,22.2734682726198,21.8516484760877,22.2734682726198,12329433.1910393,0.0,1.0
2010-06-30,31.75,32.36,31.46,31.75,7255800,21.9553746555628,22.3771944520949,21.7548373752443,21.9553746555628,10492722.3340109,0.0,1.0
2010-07-01,30.93,31.64,30.31,31.63,8348400,21.3883382077656,21.8793087906144,20.9596033326018,21.8723937119827,12072747.7512137,0.0,1.0
2010-07-02,30.92,31.17,30.725,30.95,3452100,21.3814231291339,21.5543000949257,21.2465790958163,21.4021683650289,4992134.1229415,0.0,1.0
2010-07-06,31.34,31.69,31.12,31.41,3323100,21.6718564316642,21.9138841837728,21.5197247017674,21.7202619820859,4805585.26808229,0.0,1.0
2010-07-07,31.78,31.83,31.02,31.38,4547200,21.9761198914578,22.0106952846162,21.4505739154506,21.6995167461909,6575774.8280292,0.0,1.0
2010-07-08,31.92,32.07,31.725,31.97,2920400,22.0729309923012,22.1766571717763,21.9380869589836,22.1075063854596,4223234.69558772,0.0,1.0
2010-07-09,31.84,32.01,31.72,31.99,2059400,22.0176103632479,22.1351666999863,21.9346294196678,22.121336542723,2978129.54803908,0.0,1.0
2010-07-12,31.75,31.82,31.58,31.78,2904600,21.9553746555628,22.0037802059845,21.8378183188244,21.9761198914578,4200386.07615535,0.0,1.0
2010-07-13,32.33,32.54,31.97,31.97,2302900,22.3564492161998,22.501665867465,22.1075063854596,22.1075063854596,3330258.58802526,0.0,1.0
2010-07-14,32.79,32.855,32.05,32.31,2991100,22.6745428332568,22.7194908443627,22.162827014513,22.3426190589365,4325475.03697179,0.0,1.0
2010-07-15,32.73,32.93,32.5,32.72,3572900,22.6330523614668,22.7713539341002,22.4740055529383,22.6261372828351,5166824.83353833,0.0,1.0
2010-07-16,32.14,32.74,32.1,32.57,2719400,22.2250627221981,22.6399674400985,22.1974024076714,22.52241110336,3932565.5496443,0.0,1.0
2010-07-19,31.99,32.27,31.8,32.18,2045400,22.121336542723,22.3149587444098,21.9899500487212,22.2527230367247,2957883.93588382,0.0,1.0
2010-07-20,32.26,32.27,31.61,31.75,2252300,22.3080436657781,22.3149587444098,21.8585635547194,21.9553746555628,3257085.16123552,0.0,1.0
2010-07-21,32.01,32.44,31.85,32.35,3194300,22.1351666999863,22.4325150811483,22.0245254418795,22.3702793734632,4619325.63625388,0.0,1.0
2010-07-22,29.63,32.46,29.53,32.45,16978100,20.4893779856481,22.4463452384116,20.4202271993313,22.4394301597799,24552287.6952327,0.0,1.0
2010-07-23,30.53,30.72,28.95,29.67,18031700,21.1117350624987,21.2431215565004,20.0191526386943,20.5170383001747,26075914.6214316,0.0,1.0
2010-07-26,30.5,30.9,29.95,30.61,8848700,21.0909898266036,21.3675929718706,20.7106605018616,21.167055691552,12796239.1627336,0.0,1.0
2010-07-27,29.14,30.63,27.82,30.61,19241200,20.1505391326961,21.1808858488154,19.2377487533152,21.167055691552,27824990.9001309,0.0,1.0
2010-07-28,28.93,29.21,28.14,29.17,8381800,20.0053224814309,20.1989446831178,19.4590312695287,20.1712843685911,12121047.9973556,0.0,1.0
2010-07-29,28.98,29.59,28.63,29.31,6359500,20.0398978745893,20.4617176711214,19.7978701224807,20.2680954694345,9196569.32152789,0.0,1.0
2010-07-30,29.97,30.2,28.53,28.65,10124300,20.7244906591249,20.8835374676534,19.728719336164,19.8117002797441,14640903.6531088,0.0,1.0
2010-08-02,30.58,30.79,30.19,30.28,5920700,21.146310455657,21.2915271069222,20.8766223890218,20.9388580967068,8562013.99197583,0.0,1.0
2010-08-03,29.98,30.6,29.93,30.6,3742300,20.7314057377566,21.1601406129204,20.6968303445983,21.1601406129204,5411796.74061701,0.0,1.0
2010-08-04,30.36,30.41,29.95,30.03,3213900,20.9941787257602,21.0287541189186,20.7106605018616,20.765981130915,4647669.49327125,0.0,1.0
2010-08-05,30.34,30.37,29.9,30.08,3031700,20.9803485684969,21.0010938043919,20.6760851087032,20.8005565240734,4384187.31222204,0.0,1.0
2010-08-06,30.24,30.33,29.83,30.15,3252800,20.9111977821801,20.9734334898652,20.6276795582815,20.8489620744951,4703923.37275981,0.0,1.0
2010-08-09,30.05,30.36,29.89,30.26,2534600,20.7798112881783,20.9941787257602,20.6691700300716,20.9250279394435,3665323.46919485,0.0,1.0
2010-08-10,29.97,30.085,29.65,29.9,2854200,20.7244906591249,20.8040140633892,20.5032081429114,20.6760851087032,4127501.87239641,0.0,1.0
2010-08-11,29.12,29.54,29.05,29.54,3260300,20.1367089754327,20.427142277963,20.088303425011,20.427142277963,4714769.23641441,0.0,1.0
2010-08-12,29.15,29.23,28.59,28.75,2301500,20.1574542113277,20.2127748403811,19.770209807954,19.8808510660608,3328234.02680973,0.0,1.0
2010-08-13,29.04,29.13,28.69,29.01,1619700,20.0813883463793,20.1436240540644,19.8393605942708,20.0606431104843,2342272.71484846,0.0,1.0
2010-08-16,28.71,29.03,28.51,28.75,2586000,19.8531907515341,20.0744732677477,19.7148891789006,19.8808510660608,3739653.78810774,0.0,1.0
2010-08-17,29.49,29.56,28.73,28.95,2908500,20.3925668848046,20.4409724352263,19.8670209087975,20.0191526386943,4206025.92525575,0.0,1.0
2010-08-18,29.46,29.755,29.16,29.45,2603700,20.3718216489096,20.575816468544,20.1643692899594,20.3649065702779,3765250.02633261,0.0,1.0
2010-08-19,29.17,29.41,28.75,29.3,2647100,20.1712843685911,20.3372462557512,19.8808510660608,20.2611803908028,3828011.42401391,0.0,1.0
2010-08-20,28.92,29.06,28.72,28.87,2571100,20.0537280318526,20.1508069365711,19.9150438822548,20.0190569944532,3707849.82632134,0.08,1.0
2010-08-23,28.54,29.23,28.52,29.0,2903500,19.7902281476167,20.2686884637293,19.7763597326569,20.1092016916918,4187212.46576328,0.0,1.0
2010-08-24,27.87,28.3,27.79,28.3,2736100,19.3256362464638,19.6238071680992,19.2701625866246,19.6238071680992,3945800.59499739,0.0,1.0
2010-08-25,27.92,28.07,27.5,27.7,2871800,19.3603072838633,19.4643203960617,19.0690705697077,19.2077547193056,4141497.07566006,0.0,1.0
2010-08-26,27.64,28.06,27.5,28.0,2269300,19.1661494744262,19.4573861885818,19.0690705697077,19.4157809437024,3272616.23852476,0.0,1.0
2010-08-27,27.73,27.75,27.09,27.75,3040100,19.2285573417453,19.2424257567051,18.7847680630321,19.2424257567051,4384206.85970964,0.0,1.0
2010-08-30,27.62,27.9,27.33,27.36,3629600,19.1522810594664,19.3464388689035,18.9511890425495,18.9719916649892,5234340.06052504,0.0,1.0
2010-08-31,27.28,27.69,27.21,27.44,2544700,18.9165180051501,19.2008205118257,18.8679785527908,19.0274653248284,3669777.70333316,0.0,1.0
2010-09-01,27.97,28.28,27.46,27.46,2825800,19.3949783212627,19.6099387531394,19.0413337397882,19.0413337397882,4075159.28560493,0.0,1.0
2010-09-02,28.08,28.27,27.86,27.99,2729600,19.4712546035416,19.6030045456595,19.3187020389839,19.4088467362225,3936426.77683742,0.0,1.0
2010-09-03,28.08,28.76,27.91,28.18,3637800,19.4712546035416,19.9427807121743,19.3533730763834,19.5405966783405,5246165.49266528,0.0,1.0
2010-09-07,28.03,28.2,27.74,27.99,2118200,19.4365835661421,19.5544650933003,19.2354915492252,19.4088467362225,3054711.01945231,0.0,1.0
2010-09-08,28.05,28.18,27.94,27.94,1581600,19.4504519811019,19.5405966783405,19.374175698823,19.374175698823,2280866.27720035,0.0,1.0
2010-09-09,28.25,28.36,28.13,28.24,1311300,19.5891361306998,19.6654124129786,19.505925640941,19.5822019232199,1891059.65433283,0.0,1.0
2010-09-10,28.47,28.51,28.15,28.28,1613100,19.7416886952574,19.769425525177,19.5197940559008,19.6099387531394,2326293.24212942,0.0,1.0
2010-09-13,28.5,28.79,28.38,28.7,1718200,19.7624913176971,19.963583334614,19.6792808279384,19.901175467295,2477860.67114671,0.0,1.0
2010-09-14,29.09,29.14,28.38,28.38,2814700,20.1716095590108,20.2062805964103,19.6792808279384,19.6792808279384,4059151.68843945,0.0,1.0
2010-09-15,30.25,30.57,28.95,29.04,5616000,20.9759776266785,21.1978722660351,20.0745306542923,20.1369385216114,8098978.89021065,0.0,1.0
2010-09-16,30.13,30.23,29.83,30.18,3481000,20.8927671369198,20.9621092117187,20.684740912523,20.9274381743192,5020040.15612949,0.0,1.0
2010-09-17,30.18,30.5,30.05,30.26,2755400,20.9274381743192,21.1493328136758,20.8372934770806,20.9829118341584,3973633.62430315,0.0,1.0
2010-09-20,30.64,30.69,30.14,30.2,2027000,21.2464117183944,21.2810827557938,20.8997013443997,20.941306589279,2923189.14003863,0.0,1.0
2010-09-21,30.79,30.84,30.43,30.64,2772600,21.3504248305928,21.3850958679922,21.1007933613166,21.2464117183944,3998438.18928027,0.0,1.0
2010-09-22,30.42,30.73,30.34,30.7,3857000,21.0938591538367,21.3088195857134,21.0383854939975,21.2880169632737,5562279.48353676,0.0,1.0
2010-09-23,30.34,30.91,30.05,30.24,3445800,21.0383854939975,21.4336353203515,20.8372934770806,20.9690434191986,4969277.32547862,0.0,1.0
2010-09-24,31.35,31.37,30.61,30.61,2270500,21.7387404494668,21.7526088644266,21.2256090959547,21.2256090959547,3274346.78956967,0.0,1.0
2010-09-27,30.95,31.82,30.53,31.2,4630300,21.4613721502711,22.0646482010218,21.1701354361155,21.6347273372684,6677475.41939856,0.0,1.0
2010-09-28,31.17,31.21,30.605,31.09,2811000,21.6139247148287,21.6416615447483,21.2221419922147,21.5584510549896,4053815.82271762,0.0,1.0
2010-09-29,30.76,31.13,30.71,31.04,3081100,21.3296222081531,21.5861878849091,21.2949511707536,21.5237800175901,4443334.02041097,0.0,1.0
2010-09-30,30.66,31.14,30.26,30.91,3907500,21.2602801333541,21.593122092389,20.9829118341584,21.4336353203515,5635106.84001036,0.0,1.0
2010-10-01,30.85,30.97,30.4,30.85,3298300,21.3920300754721,21.4752405652308,21.0799907388769,21.3920300754721,4756563.75954092,0.0,1.0
2010-10-04,30.74,30.97,30.55,30.81,3112900,21.3157537931933,21.4752405652308,21.1840038510753,21.3642932455525,4489193.62310127,0.0,1.0
2010-10-05,31.5,31.67,30.81,30.81,3300800,21.8427535616652,21.9606350888234,21.3642932455525,21.3642932455525,4760169.07421783,0.0,1.0
2010-10-06,31.34,31.42,31.02,31.42,2642000,21.7318062419869,21.7872799018261,21.5099116026303,21.7872799018261,3810096.5505585,0.0,1.0
2010-10-07,31.69,32.1,31.49,31.58,4443100,21.9745035037832,22.2588060104588,21.8358193541853,21.8982272215044,6407509.45639155,0.0,1.0
2010-10-08,31.67,31.84,31.49,31.65,2138500,21.9606350888234,22.0785166159816,21.8358193541853,21.9467666738636,3083986.17462882,0.0,1.0
2010-10-11,31.79,32.16,31.74,31.76,1929100,22.0438455785821,22.3004112553382,22.0091745411827,22.0230429561425,2782005.01729084,0.0,1.0
2010-10-12,32.06,32.12,31.68,31.68,2549500,22.2310691805393,22.2726744254186,21.9675692963033,21.9675692963033,3676699.90751282,0.0,1.0
2010-10-13,32.37,32.4,32.06,32.15,1826400,22.446029612416,22.4668322348556,22.2310691805393,22.2934770478583,2633898.69036337,0.0,1.0
2010-10-14,32.31,32.5,32.05,32.39,2336000,22.4044243675366,22.5361743096546,22.2241349730594,22.4598980273758,3368806.03410471,0.0,1.0
2010-10-15,32.29,32.6,32.18,32.5,2340500,22.3905559525768,22.6055163844535,22.314279670298,22.5361743096546,3375295.60052315,0.0,1.0
2010-10-18,32.34,32.53,32.19,32.34,2562300,22.4252269899763,22.5569769320943,22.3212138777779,22.4252269899763,3695159.11865861,0.0,1.0
2010-10-19,31.56,32.03,31.38,32.03,2378500,21.8843588065446,22.2102665580996,21.7595430719065,22.2102665580996,3430096.38361218,0.0,1.0
2010-10-20,31.84,31.98,31.65,31.66,1974600,22.0785166159816,22.1755955207001,21.9467666738636,21.9537008813435,2847621.7444106,0.0,1.0
2010-10-21,32.36,32.51,31.78,32.02,3590100,22.4390954049361,22.5431085171345,22.0369113711022,22.2033323506197,5177376.08862984,0.0,1.0
2010-10-22,32.06,32.4499,32.04,32.33,2109500,22.2310691805393,22.5014339301803,22.2172007655795,22.4182927824964,3042164.52437666,0.0,1.0
2010-10-25,32.03,32.82,32.01,32.19,3468900,22.2102665580996,22.7580689490112,22.1963981431398,22.3212138777779,5002590.43309325,0.0,1.0
2010-10-26,32.43,33.14,31.71,31.94,4875000,22.4876348572953,22.9799635883678,21.988371918743,22.1478586907805,7030363.61997453,0.0,1.0
2010-10-27,33.22,33.44,32.63,32.94,4384700,23.0354372482069,23.1879898127646,22.6263190068932,22.8412794387699,6323289.30553894,0.0,1.0
2010-10-28,33.41,33.83,32.94,33.44,3152600,23.1671871903249,23.4584239044804,22.8412794387699,23.1879898127646,4546446.0201706,0.0,1.0
2010-10-29,32.83,33.35,32.7,33.31,3299100,22.7650031564911,23.1255819454455,22.6748584592525,23.097845115526,4757717.46023752,0.0,1.0
2010-11-01,32.79,33.36,32.49,32.92,4261400,22.7372663265715,23.1325161529254,22.5292401021747,22.8274110238101,6145475.18567373,0.0,1.0
2010-11-02,31.95,33.23,31.1,33.03,7579600,22.1547928982604,23.0423714556868,21.5653852624695,22.903687306089,10930737.2500429,0.0,1.0
2010-11-03,31.68,32.165,31.5,32.07,4135200,21.9675692963033,22.3038783590781,21.8427535616652,22.2380033880192,5963478.90078331,0.0,1.0
2010-11-04,31.96,32.1,31.82,31.95,3911700,22.1617271057403,22.2588060104588,22.0646482010218,22.1547928982604,5641163.76866756,0.0,1.0
2010-11-05,31.68,32.08,31.635,31.91,2586700,21.9675692963033,22.244937595499,21.9363653626438,22.1270560683409,3730346.98990525,0.0,1.0
2010-11-08,31.45,31.69,31.33,31.51,2890300,21.8080825242657,21.9745035037832,21.724872034507,21.8496877691451,4168176.40426921,0.0,1.0
2010-11-09,30.83,31.49,30.73,31.48,3959100,21.3781616605123,21.8358193541853,21.3088195857134,21.8288851467054,5709520.53494178,0.0,1.0
2010-11-10,31.47,31.49,30.62,30.74,3667800,21.8219509392255,21.8358193541853,21.2325433034346,21.3157537931933,5289429.26878822,0.0,1.0
2010-11-11,31.63,31.66,31.06,31.33,2014600,21.9328982589038,21.9537008813435,21.5376484325499,21.724872034507,2905306.77924117,0.0,1.0
2010-11-12,31.32,31.57,31.19,31.51,1727700,21.7179378270271,21.8912930140245,21.6277931297885,21.8496877691451,2491560.86691897,0.0,1.0
2010-11-15,31.41,31.58,31.19,31.32,2081300,21.7803456943462,21.8982272215044,21.6277931297885,21.7179378270271,3001496.57482112,0.0,1.0
2010-11-16,30.99,31.35,30.765,31.11,2288600,21.4891089801906,21.7387404494668,21.333089311893,21.5723194699494,3300449.26783051,0.0,1.0
2010-11-17,30.77,31.05,30.7,31.0,1715600,21.336556415633,21.53071422507,21.2880169632737,21.4960431876705,2474111.14388272,0.0,1.0
2010-11-18,31.44,31.52,30.7,30.89,4653700,21.8704903915848,21.9261404943624,21.3557269408923,21.487895934989,6689942.72100534,0.1,1.0
2010-11-19,31.02,31.47,30.985,31.42,3547300,21.5783273520025,21.8913591801264,21.5539804320374,21.8565778658904,5099433.52906769,0.0,1.0
2010-11-22,31.11,31.23,30.94,30.94,3927100,21.6409337176273,21.7244088717937,21.522677249225,21.522677249225,5645416.34820898,0.0,1.0
2010-11-23,30.95,31.045,30.69,30.85,2376900,21.5296335120722,21.5957180091205,21.3487706780451,21.4600708836002,3416920.91315675,0.0,1.0
2010-11-24,30.94,31.22,30.74,31.01,1657500,21.522677249225,21.7174526089465,21.3835519922811,21.5713710891554,2382744.92555737,0.0,1.0
2010-11-26,30.89,30.91,30.5102,30.69,611300,21.487895934989,21.5018084606834,21.2236970720525,21.3487706780451,878776.454294554,0.0,1.0
2010-11-29,30.86,31.07,30.56,30.69,3589700,21.4670271464474,21.6131086662385,21.2583392610315,21.3487706780451,5160385.79744996,0.0,1.0
2010-11-30,30.85,30.96,30.56,30.61,3506400,21.4600708836002,21.5365897749194,21.2583392610315,21.2931205752675,5040637.59093477,0.0,1.0
2010-12-01,31.55,31.64,31.07,31.16,3372000,21.9470092829039,22.0096156485287,21.6131086662385,21.6757150318633,4847430.40059094,0.0,1.0
2010-12-02,31.88,31.93,31.43,31.54,2294100,22.1765659568614,22.2113472710974,21.8635341287376,21.9400530200567,3297891.48339136,0.0,1.0
2010-12-03,32.14,32.2,31.63,31.76,2521700,22.3574287908885,22.3991663679717,22.0026593856815,22.0930908026951,3625078.65989625,0.0,1.0
2010-12-06,32.18,32.29,31.96,32.14,2095800,22.3852538422773,22.4617727335965,22.232216059639,22.3574287908885,3012824.62442422,0.0,1.0
2010-12-07,32.28,32.5,32.18,32.4,2471000,22.4548164707493,22.6078542533876,22.3852538422773,22.5382916249156,3552194.69746743,0.0,1.0
2010-12-08,31.72,32.31,31.58,32.29,2421200,22.0652657513063,22.4756852592909,21.9678780714455,22.4617727335965,3480604.53318824,0.0,1.0
2010-12-09,31.71,32.11,31.58,31.91,1337600,22.0583094884591,22.3365600023469,21.9678780714455,22.197434745403,1922871.56104105,0.0,1.0
2010-12-10,32.11,32.11,31.68,31.73,1873500,22.3365600023469,22.3365600023469,22.0374406999175,22.0722220141535,2693256.48146712,0.0,1.0
2010-12-13,31.42,32.17,31.27,32.15,3071500,21.8565778658904,22.3782975794301,21.7522339231825,22.3643850537357,4415445.5739665,0.0,1.0
2010-12-14,31.94,32.09,31.59,31.67,2895000,22.2183035339446,22.3226474766525,21.9748343342927,22.0304844370703,4161717.38129026,0.0,1.0
2010-12-15,32.27,32.45,31.88,31.9,4239900,22.4478602079021,22.5730729391516,22.1765659568614,22.1904784825558,6095083.08287825,0.0,1.0
2010-12-16,32.68,32.75,31.9,32.35,3014000,22.7330669846371,22.7817608245675,22.1904784825558,22.5035103106796,4332786.24774053,0.0,1.0
2010-12-17,33.18,33.45,32.52,32.76,3874200,23.0808801269969,23.2686992238712,22.621766779082,22.7887170874147,5569369.76808108,0.0,1.0
2010-12-20,33.38,33.47,33.18,33.38,1933700,23.2200053839408,23.2826117495656,23.0808801269969,23.2200053839408,2779797.20214197,0.0,1.0
2010-12-21,33.74,33.76,33.36,33.36,3743000,23.4704308464399,23.4843433721343,23.2060928582465,23.2060928582465,5380762.74893591,0.0,1.0
2010-12-22,34.14,34.5,33.67,33.7,3020500,23.7486813603278,23.9991068228268,23.4217370065095,23.4426057950511,4342130.34548781,0.0,1.0
2010-12-23,34.4,34.5,34.07,34.08,2254100,23.9295441943549,23.9991068228268,23.6999875203974,23.7069437832446,3240389.34340807,0.0,1.0
2010-12-27,34.3,34.4499,34.12,34.25,1988700,23.8599815658829,23.9642559459624,23.7347688346334,23.8252002516469,2858862.64461898,0.0,1.0
2010-12-28,34.19,34.47,34.11,34.35,1160200,23.7834626745637,23.9782380342852,23.7278125717862,23.8947628801189,1667849.57021519,0.0,1.0
2010-12-29,34.64,34.72,34.22,34.27,1551800,24.0964945026876,24.1521446054651,23.8043314631053,23.8391127773413,2230795.52065154,0.0,1.0
2010-12-30,34.22,34.59,34.14,34.59,1538500,23.8043314631053,24.0617131884516,23.7486813603278,24.0617131884516,2211676.05910711,0.0,1.0
2010-12-31,34.12,34.27,34.06,34.12,1096500,23.7347688346334,23.8391127773413,23.6930312575502,23.7347688346334,1576277.4122918,0.0,1.0
2011-01-03,34.32,34.88,34.25,34.26,2607800,23.8738940915773,24.2634448110203,23.8252002516469,23.8321565144941,3748852.01621027,0.0,1.0
2011-01-04,33.94,34.48,33.91,34.43,2066300,23.6095561033838,23.9851942971324,23.5886873148422,23.9504129828964,2970416.79618655,0.0,1.0
2011-01-05,34.46,34.49,33.92,33.93,3705900,23.971281771438,23.9921505599796,23.5956435776894,23.6025998405366,5327429.51410141,0.0,1.0
2011-01-06,34.86,35.02,34.34,34.4,3344200,24.2495322853259,24.360832490881,23.8878066172717,23.9295441943549,4807466.41330255,0.0,1.0
2011-01-07,34.93,35.0,34.64,34.82,2971000,24.2982261252563,24.3469199651866,24.0964945026876,24.2217072339371,4270971.44725849,0.0,1.0
2011-01-10,34.73,34.92,34.56,34.86,2206900,24.1591008683123,24.2912698624091,24.04084439991,24.2495322853259,3172536.8182278,0.0,1.0
2011-01-11,35.07,35.24,34.75,34.83,1931700,24.395613805117,24.5138702735193,24.1730133940067,24.2286634967843,2776922.0951428,0.0,1.0
2011-01-12,34.86,35.25,34.76,35.21,1728600,24.2495322853259,24.5208265363665,24.1799696568539,24.4930014849777,2484954.97937766,0.0,1.0
2011-01-13,35.38,35.38,34.74,34.9,2058400,24.6112579533801,24.6112579533801,24.1660571311595,24.2773573367147,2959060.12353985,0.0,1.0
2011-01-14,35.43,35.45,34.94,35.28,2547600,24.6460392676161,24.6599517933105,24.3051823881034,24.5416953249081,3662311.29553542,0.0,1.0
2011-01-18,36.17,36.26,35.4,35.44,4899100,25.1608027183086,25.2234090839333,24.6251704790745,24.6529955304633,7042718.34980279,0.0,1.0
2011-01-19,35.55,36.15,35.39,36.08,2099900,24.7295144217824,25.1468901926142,24.6182142162273,25.0981963526838,3018718.59377251,0.0,1.0
2011-01-20,35.72,35.79,35.04,35.62,2324600,24.8477708901848,24.8964647301151,24.3747450165754,24.7782082617128,3341736.86512861,0.0,1.0
2011-01-21,36.1,36.3,35.72,35.87,5801200,25.1121088783782,25.2512341353221,24.8477708901848,24.9521148328927,8339535.36177584,0.0,1.0
2011-01-24,36.29,36.42,36.03,36.03,2464900,25.2442778724749,25.3347092894885,25.0634150384478,25.0634150384478,3543425.62111999,0.0,1.0
2011-01-25,35.95,36.31,35.75,36.19,2613600,25.0077649356703,25.2581903981693,24.8686396787263,25.174715244003,3757189.82650784,0.0,1.0
2011-01-26,36.39,36.69,36.01,36.08,2804500,25.3138405009469,25.5225283863628,25.0495025127534,25.0981963526838,4031618.78957808,0.0,1.0
2011-01-27,36.82,37.08,36.48,36.51,3558200,25.6129598033763,25.7938226374034,25.3764468665717,25.3973156551132,5115102.86221313,0.0,1.0
2011-01-28,36.0,37.0,35.95,36.9,1931100,25.0425462499062,25.7381725346259,25.0077649356703,25.6686099061539,2776059.56304305,0.0,1.0
2011-01-31,35.86,36.38,35.84,36.14,2035100,24.9451585700455,25.3068842380997,24.9312460443511,25.139933929767,2925565.12699959,0.0,1.0
2011-02-01,36.29,36.8,36.11,36.11,4903200,25.2442778724749,25.5990472776819,25.1190651412254,25.1190651412254,7048612.3191511,0.0,1.0
2011-02-02,35.52,36.29,35.31,35.58,3929500,24.7086456332408,25.2442778724749,24.5625641134497,24.750383210324,5648866.47660798,0.0,1.0
2011-02-03,35.39,35.86,34.57,35.72,4873000,24.6182142162273,24.9451585700455,24.0478006627572,24.8477708901848,7005198.2034637,0.0,1.0
2011-02-04,36.56,36.71,34.4,35.38,4428100,25.4320969693492,25.5364409120572,23.9295441943549,24.6112579533801,6365630.65149963,0.0,1.0
2011-02-07,36.48,37.08,36.42,36.79,2523900,25.3764468665717,25.7938226374034,25.3347092894885,25.5920910148347,3628241.27759532,0.0,1.0
2011-02-08,36.56,36.74,35.81,35.81,2206500,25.4320969693492,25.5573097005988,24.9103772558095,24.9103772558095,3171961.79682797,0.0,1.0
2011-02-09,36.67,36.7,36.3,36.45,1700000,25.5086158606684,25.52948464921,25.2512341353221,25.3555780780301,2443840.94928962,0.0,1.0
2011-02-10,36.71,36.71,36.3,36.58,1595800,25.5364409120572,25.5364409120572,25.2512341353221,25.4460094950436,2294047.87463316,0.0,1.0
2011-02-11,36.66,36.75,36.401,36.54,1695500,25.5016595978212,25.564265963446,25.3214923900788,25.4181844436548,2437371.9585415,0.0,1.0
2011-02-14,36.87,36.89,36.52,36.57,1829600,25.6477411176123,25.6616536433067,25.4042719179604,25.4390532321964,2630147.88283546,0.0,1.0
2011-02-15,36.6,36.88,36.42,36.68,1608900,25.459922020738,25.6546973804595,25.3347092894885,25.5155721235156,2312879.82547769,0.0,1.0
2011-02-16,36.37,36.65,35.99,36.6,2331400,25.3694906037245,25.564801501966,25.1044258132539,25.5299245558514,3342322.45039841,0.1,1.0
2011-02-17,37.43,37.51,35.49,36.38,3588500,26.108881861353,26.1646849751362,24.7556563521084,25.3764659929474,5144515.79019246,0.0,1.0
2011-02-18,37.79,37.8,37.26,37.35,2326900,26.3599958733777,26.3669712626006,25.9903002445635,26.0530787475697,3335871.19749167,0.0,1.0
2011-02-22,37.4,37.8,37.03,37.26,2634300,26.0879556936842,26.3669712626006,25.8298662924365,25.9903002445635,3776563.45161043,0.0,1.0
2011-02-23,36.84,37.3,36.62,37.3,2384300,25.6973338972013,26.0182018014551,25.5438753342972,26.0182018014551,3418160.51234663,0.0,1.0
2011-02-24,36.73,36.97,36.34,36.95,1796100,25.6206046157492,25.7880139570991,25.3485644360557,25.7740631786533,2574910.07684679,0.0,1.0
2011-02-25,37.39,37.43,36.74,36.87,1322400,26.0809803044613,26.108881861353,25.6275800049721,25.71826006487,1895808.18752975,0.0,1.0
2011-02-28,37.91,37.95,37.51,37.51,2546100,26.4437005440526,26.4716021009443,26.1646849751362,26.1646849751362,3650118.89463817,0.0,1.0
2011-03-01,37.31,37.99,37.3,37.91,2060000,26.025177190678,26.4995036578359,26.0182018014551,26.4437005440526,2953240.21953365,0.0,1.0
2011-03-02,37.16,37.6,37.1,37.34,2330500,25.9205463523344,26.2274634781424,25.8786940169969,26.0461033583468,3341032.19981706,0.0,1.0
2011-03-03,37.61,37.78,37.29,37.48,2246400,26.2344388673653,26.3530204841548,26.0112264122322,26.1437588074675,3220465.45104873,0.0,1.0
2011-03-04,37.67,37.72,37.2,37.67,2064600,26.2762912027028,26.3111681488173,25.948447909226,26.2762912027028,2959834.8336161,0.0,1.0
2011-03-07,37.3,37.97,37.08,37.82,2032900,26.0182018014551,26.4855528793901,25.8647432385511,26.3809220410464,2914389.34091745,0.0,1.0
2011-03-08,37.55,37.71,37.15,37.28,1282600,26.1925865320279,26.3041927595944,25.9135709631115,26.0042510230093,1838750.43959896,0.0,1.0
2011-03-09,38.45,38.83,37.22,37.41,3535600,26.8203715620898,27.0854363525604,25.9623986876718,26.0949310829071,5068677.72824425,0.0,1.0
2011-03-10,37.54,38.13,37.47,38.13,1572700,26.185611142805,26.5971591069567,26.1367834182446,26.5971591069567,2254641.21032066,0.0,1.0
2011-03-11,37.02,37.74,36.8712,37.26,2184500,25.8228909032136,26.3251189272632,25.7190971115767,25.9903002445635,3131724.88328702,0.0,1.0
2011-03-14,36.62,37.09,36.5,36.67,1906200,25.5438753342972,25.871718627774,25.4601706636223,25.5787522804118,2732750.73129856,0.0,1.0
2011-03-15,36.44,36.71,35.98,36.15,3518800,25.4183183282848,25.6066538373034,25.097450424031,25.2160320408204,5044593.05072573,0.0,1.0
2011-03-16,36.6,36.92,35.95,36.28,4613900,25.5299245558514,25.7531370109845,25.0765242563622,25.3067121007183,6614541.28587684,0.0,1.0
2011-03-17,36.62,37.12,36.52,36.96,2515900,25.5438753342972,25.8926447954427,25.4741214420681,25.7810385678762,3606823.8195751,0.0,1.0
2011-03-18,37.3,37.55,36.86,36.96,2980800,26.0182018014551,26.1925865320279,25.7112846756471,25.7810385678762,4273309.92543005,0.0,1.0
2011-03-21,37.85,38.46,37.51,37.61,2708100,26.4018482087152,26.8273469513127,26.1646849751362,26.2344388673653,3882363.9992811,0.0,1.0
2011-03-22,38.3,38.45,37.9,37.9,2660600,26.7157407237461,26.8203715620898,26.4367251548297,26.4367251548297,3814267.44082098,0.0,1.0
2011-03-23,38.15,38.3,37.83,38.02,2394200,26.6111098854025,26.7157407237461,26.3878974302694,26.5204298255047,3432353.26874148,0.0,1.0
2011-03-24,39.06,39.195,38.22,38.3,2518000,27.2458703046873,27.3400380591966,26.6599376099629,26.7157407237461,3609834.40426491,0.0,1.0
2011-03-25,39.29,39.48,39.07,39.07,2379300,27.4063042568143,27.5388366520495,27.2528456939102,27.2528456939102,3410992.45356135,0.0,1.0
2011-03-28,39.38,39.485,39.07,39.34,1990400,27.4690827598204,27.542324346661,27.2528456939102,27.4411812029288,2853460.84124261,0.0,1.0
2011-03-29,39.73,39.85,39.25,39.3,1710800,27.7132213826223,27.7969260532972,27.3784026999226,27.4132796460372,2452622.99396998,0.0,1.0
2011-03-30,39.46,39.9,39.37,39.9,2184900,27.5248858736037,27.8318029994118,27.4621073705975,27.8318029994118,3132298.32798984,0.0,1.0
2011-03-31,39.56,39.62,39.29,39.38,1515700,27.5946397658328,27.6364921011703,27.4063042568143,27.4690827598204,2172925.34016852,0.0,1.0
2011-04-01,40.35,40.56,39.7,39.75,4156500,28.1456955144427,28.2921786881239,27.6922952149536,27.7271721610681,5958807.26819981,0.0,1.0
2011-04-04,40.57,40.88,40.255,40.53,2112800,28.2991540773468,28.515391143257,28.0794293168251,28.2712525204551,3028934.92030615,0.0,1.0
2011-04-05,40.58,40.71,40.24,40.42,2236500,28.3061294665697,28.3968095264675,28.0689662329907,28.1945232390031,3206272.69465388,0.0,1.0
2011-04-06,40.57,40.79,39.63,40.75,2608700,28.2991540773468,28.4526126402508,27.6434674903932,28.4247110833591,3739862.99062981,0.0,1.0
2011-04-07,40.58,40.625,40.074,40.21,1831900,28.3061294665697,28.3375187180728,27.9531747718904,28.048040065322,2626233.37774936,0.0,1.0
2011-04-08,40.2,40.91,40.06,40.86,2541000,28.0410646760991,28.5363173109257,27.9434092269783,28.5014403648112,3642807.47467718,0.0,1.0
2011-04-11,40.14,40.46,40.04,40.29,2097400,27.9992123407616,28.2224247958947,27.9294584485325,28.1038431791053,3006857.29924751,0.0,1.0
2011-04-12,39.6,40.19,39.47,40.01,2775500,27.6225413227245,28.0340892868762,27.5318612628266,27.9085322808638,3978989.43170661,0.0,1.0
2011-04-13,39.65,39.97,39.39,39.78,1832200,27.657418268839,27.8806307239721,27.4760581490434,27.7480983287369,2626663.46127648,0.0,1.0
2011-04-14,39.64,39.74,39.15,39.48,2028100,27.6504428796161,27.7201967718452,27.3086488076935,27.5388366520495,2907508.00448359,0.0,1.0
2011-04-15,39.59,39.925,39.5,39.81,2685400,27.6155659335016,27.849241472469,27.5527874304954,27.7690244964056,3849821.01239594,0.0,1.0
2011-04-18,39.5,39.75,38.86,39.31,2477600,27.5527874304954,27.7271721610681,27.1063625202291,27.4202550352601,3551916.48927988,0.0,1.0
2011-04-19,39.77,39.82,39.45,39.5,1869800,27.7411229395139,27.7759998856285,27.5179104843808,27.5527874304954,2680567.26334176,0.0,1.0
2011-04-20,40.49,40.67,40.06,40.14,1536500,28.2433509635635,28.3689079695759,27.9434092269783,27.9992123407616,2202744.46471526,0.0,1.0
2011-04-21,40.55,40.6,40.27,40.55,1402800,28.2852032989009,28.3200802450155,28.0898924006595,28.2852032989009,2011070.57279699,0.0,1.0
2011-04-25,40.96,40.97,40.15,40.47,2629800,28.5711942570403,28.5781696462632,28.0061877299845,28.2294001851177,3770112.19870367,0.0,1.0
2011-04-26,41.08,41.53,40.81,41.21,1900000,28.6548989277152,28.9687914427461,28.4665634186966,28.745578987613,2723862.33840482,0.0,1.0
2011-04-27,42.03,42.12,41.09,41.09,3182000,29.3175609038917,29.3803394068978,28.6618743169381,28.6618743169381,4561752.61094954,0.0,1.0
2011-04-28,41.0,42.5,40.23,42.18,5874400,28.5990958139319,29.6454041973684,28.0619908437678,29.4221917422353,8421608.90564488,0.0,1.0
2011-04-29,40.64,41.16,39.77,41.16,4500000,28.3479818019071,28.7107020414985,27.7411229395139,28.7107020414985,6451252.90674826,0.0,1.0
2011-05-02,41.17,41.23,40.46,40.76,4350500,28.7176774307214,28.7595297660588,28.2224247958947,28.4316864725821,6236927.9490685,0.0,1.0
2011-05-03,41.15,41.58,40.8,41.17,2324500,28.7037266522756,29.0036683888607,28.4595880294737,28.7176774307214,3332430.52927473,0.0,1.0
2011-05-04,40.76,41.11,40.63,41.1,2743500,28.4316864725821,28.6758250953839,28.3410064126842,28.668849706161,3933113.85548085,0.0,1.0
2011-05-05,41.03,41.385,40.39,40.61,2363400,28.6200219816006,28.8676482990139,28.1735970713344,28.3270556342384,3388198.02662419,0.0,1.0
2011-05-06,41.47,41.85,41.3,41.31,1860200,28.9269391074087,29.1920038978793,28.8083574906192,28.8153328798421,2666804.59047402,0.0,1.0
2011-05-09,42.22,42.46,41.37,41.45,2335800,29.4500932991269,29.6175026404768,28.8571852151796,28.9129883289629,3348630.34212947,0.0,1.0
2011-05-10,42.31,42.42,41.96,42.26,2074200,29.5128718021331,29.5896010835852,29.2687331793313,29.4779948560186,2973597.50648383,0.0,1.0
2011-05-11,42.21,42.5,41.98,42.32,1972500,29.443117909904,29.6454041973684,29.2826839577771,29.519847191356,2827799.19079132,0.0,1.0
2011-05-12,42.44,42.49,41.77,42.01,2089400,29.603551862031,29.6384288081455,29.136200784096,29.3036101254458,2995388.40519106,0.0,1.0
2011-05-13,42.04,42.5,41.8,42.39,1351800,29.3245362931146,29.6454041973684,29.1571269517647,29.5686749159164,1937956.37318717,0.0,1.0
2011-05-16,42.27,42.45,41.8,41.91,1906100,29.4849702452415,29.6105272512539,29.1571269517647,29.2338562332167,2732607.37012286,0.0,1.0
2011-05-17,42.04,42.09,41.35,42.07,2485300,29.3245362931146,29.3594132392291,28.8432344367338,29.3454624607833,3562955.2998092,0.0,1.0
2011-05-18,41.84,42.01,41.7,42.01,2803200,29.1850285086564,29.3036101254458,29.0873730595356,29.3036101254458,4018700.47737704,0.0,1.0
2011-05-19,41.83,42.139,41.6,42.05,2644900,29.1780531194334,29.3935926464214,29.0176191673065,29.3315116823375,3791759.73623522,0.0,1.0
2011-05-20,41.59,41.77,41.49,41.75,1667100,29.0908607541471,29.2167649363002,29.0209139862843,29.2027755827276,2383383.89454894,0.115,1.0
2011-05-23,41.35,41.48,40.91,41.14,2167200,28.9229885112763,29.013919309498,28.6152227326799,28.7761002987644,3098356.17315486,0.0,1.0
2011-05-24,40.91,41.36,40.9,41.36,2035200,28.6152227326799,28.9299831880626,28.6082280558936,28.9299831880626,2909641.23459061,0.0,1.0
2011-05-25,41.52,41.62,40.9,40.9,2202500,29.0418980166431,29.1118447845059,28.6082280558936,28.6082280558936,3148823.12263454,0.0,1.0
2011-05-26,41.43,41.58,41.04,41.51,1416900,28.9789459255666,29.0838660773608,28.7061535309016,29.0349033398568,2025683.30645216,0.0,1.0
2011-05-27,41.06,41.41,40.57,41.26,2430200,28.7201428844741,28.964956571994,28.3774037219463,28.8600364201998,3474356.39165787,0.0,1.0
2011-05-31,41.22,41.5115,40.97,41.36,2189400,28.8320577130546,29.0359525413748,28.6571907933976,28.9299831880626,3130094.59464067,0.0,1.0
2011-06-01,40.71,41.4,40.7,41.09,1635800,28.4753291969543,28.9579618952077,28.468334520168,28.741126914833,2338635.5795712,0.0,1.0
2011-06-02,40.75,40.81,40.15,40.68,1682900,28.5033079040994,28.5452759648171,28.0836272969225,28.4543451665954,2405972.50083163,0.0,1.0
2011-06-03,40.35,40.5,40.15,40.25,1957700,28.2235208326481,28.3284409844423,28.0836272969225,28.1535740647853,2798842.69111539,0.0,1.0
2011-06-06,40.45,40.59,40.18,40.22,1747200,28.2934676005109,28.3913930755189,28.1046113272813,28.1325900344264,2497899.55045043,0.0,1.0
2011-06-07,40.91,41.03,40.24,40.64,2631700,28.6152227326799,28.6991588541153,28.146579387999,28.4263664594503,3762432.60469345,0.0,1.0
2011-06-08,40.97,41.02,40.599,40.76,2485800,28.6571907933976,28.692164177329,28.3976882846265,28.5103025808857,3553845.41123493,0.0,1.0
2011-06-09,41.54,41.69,40.78,40.97,2498600,29.0558873702157,29.1608075220099,28.5242919344582,28.6571907933976,3572145.04164116,0.0,1.0
2011-06-10,41.12,41.47,40.82,41.46,2951000,28.7621109451918,29.0069246327117,28.5522706416034,28.9999299559254,4218922.60381137,0.0,1.0
2011-06-13,40.8,41.2,40.74,41.13,1808000,28.5382812880308,28.8180683594821,28.4963132273131,28.7691056219781,2584822.79488002,0.0,1.0
2011-06-14,41.24,41.36,40.82,41.08,2133300,28.8460470666272,28.9299831880626,28.5522706416034,28.7341322380467,3049890.74575086,0.0,1.0
2011-06-15,41.04,41.43,40.91,41.05,2211700,28.7061535309016,28.9789459255666,28.6152227326799,28.7131482076878,3161975.98198901,0.0,1.0
2011-06-16,41.06,41.11,40.47,41.11,2474900,28.7201428844741,28.7551162684055,28.3074569540835,28.7551162684055,3538262.13221713,0.0,1.0
2011-06-17,41.0,41.46,40.95,41.27,2009900,28.6781748237564,28.9999299559254,28.643201439825,28.867031096986,2873470.8713658,0.0,1.0
2011-06-20,41.39,41.43,40.99,40.99,1187100,28.9509672184214,28.9789459255666,28.6711801469701,28.6711801469701,1697147.75431531,0.0,1.0
2011-06-21,41.58,41.72,41.37,41.4,1632500,29.0838660773608,29.1817915523687,28.9369778648489,28.9579618952077,2333917.7061071,0.0,1.0
2011-06-22,41.23,41.66,41.21,41.57,1467400,28.8390523898409,29.139823491651,28.8250630362684,29.0768714005745,2097881.06703924,0.0,1.0
2011-06-23,41.31,41.38,40.41,41.1,2394100,28.8950098041312,28.9439725416351,28.2654888933658,28.7481215916193,3422745.7152778,0.0,1.0
2011-06-24,40.14,41.34,40.05,41.25,2953900,28.0766326201362,28.91599383449,28.0136805290596,28.8530417434135,4223068.61382527,0.0,1.0
2011-06-27,40.65,40.84,39.8,39.96,2654500,28.4333611362366,28.5662599951759,27.8388136094026,27.9507284379831,3795028.82135454,0.0,1.0
2011-06-28,41.4,41.45,40.69,40.69,1771900,28.9579618952077,28.9929352791391,28.4613398433817,28.4613398433817,2533212.11849995,0.0,1.0
2011-06-29,41.09,41.61,41.07,41.6,2821400,28.741126914833,29.1048501077196,28.7271375612604,29.0978554309334,4033638.84594828,0.0,1.0
2011-06-30,41.4,41.655,41.23,41.28,2034000,28.9579618952077,29.1363261532579,28.8390523898409,28.8740257737723,2907925.64424003,0.0,1.0
2011-07-01,42.12,42.13,41.18,41.37,3024100,29.46157862382,29.4685733006063,28.8040790059095,28.9369778648489,4323430.64933445,0.0,1.0
2011-07-05,42.28,42.3594,41.92,42.02,1310800,29.5734934524005,29.6290311860836,29.3216850880944,29.3916318559572,1873996.52628802,0.0,1.0
2011-07-06,43.09,43.27,42.08,42.19,2480600,30.1400622720894,30.2659664542425,29.4335999166749,29.510541361324,3546411.1863824,0.0,1.0
2011-07-07,43.05,43.47,42.84,43.36,1326300,30.1120835649442,30.4058599899681,29.9651953524323,30.328918545319,1896156.23498306,0.0,1.0
2011-07-08,42.65,42.77,42.36,42.68,1509200,29.832296493493,29.9162326149284,29.6294508666908,29.8532805238518,2157640.79758458,0.0,1.0
2011-07-11,42.31,42.65,42.11,42.3,1450400,29.5944774827594,29.832296493493,29.4545839470337,29.5874828059731,2073576.87040596,0.0,1.0
2011-07-12,42.28,42.84,42.2,42.27,1684100,29.5734934524005,29.9651953524323,29.5175360381103,29.5664987756143,2407688.09118222,0.0,1.0
2011-07-13,42.32,42.78,42.2,42.5,877000,29.6014721595457,29.9232272917146,29.5175360381103,29.7273763416987,1253810.61455187,0.0,1.0
2011-07-14,42.22,42.9899,42.15,42.48,1404600,29.5315253916828,30.0700455574587,29.4825626541789,29.7133869881262,2008098.50535868,0.0,1.0
2011-07-15,41.99,42.36,41.74,42.36,1235100,29.3706478255984,29.6294508666908,29.1957809059413,29.6294508666908,1765771.36833867,0.0,1.0
2011-07-18,41.2,41.69,40.73,41.17,1759800,28.8180683594821,29.1608075220099,28.4893185505268,28.7970843291232,2515913.24913156,0.0,1.0
2011-07-19,41.85,41.875,41.22,41.39,1707000,29.2727223505904,29.2902090425561,28.8320577130546,28.9509672184214,2440427.27370586,0.0,1.0
2011-07-20,41.75,41.93,41.5802,41.92,1194500,29.2027755827276,29.3286797648807,29.0840059708965,29.3216850880944,1707727.22814391,0.0,1.0
2011-07-21,39.26,39.91,37.62,39.75,16958600,27.4611010629433,27.9157550540517,26.3139740699931,27.8038402254712,24245008.7661794,0.0,1.0
2011-07-22,40.52,40.78,39.58,39.89,5589200,28.3424303380149,28.5242919344582,27.6849307201044,27.9017657004791,7990647.98957048,0.0,1.0
2011-07-25,40.35,40.58,40.06,40.33,2825900,28.2235208326481,28.3843983987326,28.0206752058459,28.2095314790755,4040072.30976297,0.0,1.0
2011-07-26,39.93,40.29,39.86,40.26,2142700,27.9297444076242,28.1815527719304,27.8807816701203,28.1605687415716,3063329.53683044,0.0,1.0
2011-07-27,39.01,40.11,38.95,39.77,3377600,27.2862341432863,28.0556485897773,27.2442660825686,27.8178295790437,4828814.97344401,0.0,1.0
2011-07-28,38.72,41.28,37.64,41.28,2383670,27.0833885164841,28.8740257737723,26.3279634235657,28.8740257737723,3407834.37581398,0.0,1.0
2011-07-29,38.31,38.85,37.965,38.25,6162200,26.7966067682466,27.1743193147058,26.5552904191198,26.7546387075289,8809842.38197437,0.0,1.0
2011-08-01,37.73,39.31,36.88,38.35,6439700,26.3909155146422,27.4960744468748,25.7963679878082,26.8245854753917,9206572.65054695,0.0,1.0
2011-08-02,37.73,37.89,37.44,37.72,5937500,26.3909155146422,26.5028303432227,26.18806988784,26.3839208378559,8488598.08882751,0.0,1.0
2011-08-03,38.16,38.21,37.39,37.85,4564400,26.6916866164523,26.7266600003837,26.1530965039086,26.4748516360776,6525533.83017167,0.0,1.0
2011-08-04,36.26,37.807,36.26,37.61,4367900,25.3626980270587,26.4447745258966,25.3626980270587,26.3069793932068,6244605.91026353,0.0,1.0
2011-08-05,36.81,37.28,35.65,36.86,4519600,25.7474052503043,26.0761550592595,24.9360227430955,25.7823786342357,6461485.12374985,0.0,1.0
2011-08-08,34.63,36.53,34.61,36.32,4277200,24.2225657108948,25.5515543002884,24.2085763573222,25.4046660877764,6114935.87293187,0.0,1.0
2011-08-09,36.63,36.71,34.33,35.12,7094700,25.6215010681512,25.6774584824414,24.0127254073063,24.5653048734226,10142999.0502408,0.0,1.0
2011-08-10,35.24,36.33,35.15,36.06,4815200,24.649240994858,25.4116607645627,24.5862889037814,25.2228044913331,6884092.21344373,0.0,1.0
2011-08-11,37.44,38.0,35.5,35.72,3937800,26.18806988784,26.5797717878718,24.8311025913013,24.9849854805995,5629709.73544168,0.0,1.0
2011-08-12,38.3,38.34,37.24,37.85,3838800,26.7896120914603,26.8175907986054,26.0481763521144,26.4748516360776,5488173.53151849,0.0,1.0
2011-08-15,38.89,38.9,38.19,38.81,2849800,27.2022980218509,27.2092926986372,26.7126706468112,27.1463406075607,4074241.15091211,0.0,1.0
2011-08-16,38.5,38.72,37.9,38.61,3827400,26.9295056271859,27.0833885164841,26.509825020009,27.006447071835,5471875.42318795,0.0,1.0
2011-08-17,38.69,38.95,38.305,38.54,2140000,27.0624044861253,27.2442660825686,26.7931094298534,26.957484334331,3059469.45854162,0.0,1.0
2011-08-18,37.69,38.13,37.2,37.63,5549900,26.4433755905393,26.7520804263005,26.0995906598053,26.4012794765719,7910326.36071006,0.115,1.0
2011-08-19,37.54,37.95,37.1,37.3,3897400,26.3381353056207,26.6257920843982,26.0294304698596,26.169750849751,5555002.0645834,0.0,1.0
2011-08-22,37.39,38.24,37.27,38.22,3964900,26.2328950207022,26.8292566352407,26.1487027927673,26.8152245972516,5651210.47002275,0.0,1.0
2011-08-23,38.26,38.29,37.21,37.42,3492700,26.8432886732299,26.8643367302136,26.1066066787999,26.2539430776859,4978179.22486027,0.0,1.0
2011-08-24,38.19,38.43,37.48,38.13,3106200,26.7941765402679,26.9625609961376,26.2960391916533,26.7520804263005,4427297.02186302,0.0,1.0
2011-08-25,37.58,38.48,37.48,38.27,2771800,26.366199381599,26.9976410911104,26.2960391916533,26.8503046922245,3950673.45476786,0.0,1.0
2011-08-26,38.48,38.75,36.74,37.41,2738700,26.9976410911104,27.1870736039639,25.776853786055,26.2469270586913,3903495.70335982,0.0,1.0
2011-08-29,39.23,39.32,38.79,38.79,1516900,27.5238425157033,27.5869866866544,27.2151376799422,27.2151376799422,2162052.29942181,0.0,1.0
2011-08-30,39.27,39.53,38.78,38.93,2645200,27.5519065916816,27.7343230855404,27.2081216609476,27.3133619458662,3770229.24545491,0.0,1.0
2011-08-31,39.58,40.0,39.28,39.67,2562300,27.7694031805133,28.0640759782853,27.5589226106762,27.8325473514644,3652071.07047827,0.0,1.0
2011-09-01,39.48,40.37,39.27,39.48,2773400,27.6992429905676,28.3236686810844,27.5519065916816,27.6992429905676,3952953.9503042,0.0,1.0
2011-09-02,38.81,39.6,38.75,38.84,1987900,27.2291697179313,27.7834352185024,27.1870736039639,27.250217774915,2833373.17293204,0.0,1.0
2011-09-06,39.07,39.09,37.45,37.87,3023400,27.4115862117902,27.4256182497793,26.2749911346696,26.5696639324416,4309281.37785739,0.0,1.0
2011-09-07,39.97,40.0,39.05,39.39,1514600,28.0430279213016,28.0640759782853,27.397554173801,27.6360988196164,2158774.08708832,0.0,1.0
2011-09-08,39.74,40.31,39.57,39.88,2043300,27.8816594844264,28.281572567117,27.7623871615187,27.9798837503504,2912335.33087783,0.0,1.0
2011-09-09,38.4,39.36,38.25,39.36,2776300,26.9415129391539,27.6150507626327,26.8362726542353,27.6150507626327,3957087.34846381,0.0,1.0
2011-09-12,38.08,38.17,37.34,37.56,2708100,26.7170003313276,26.7801445022787,26.1978149257293,26.3521673436099,3859881.2262273,0.0,1.0
2011-09-13,38.52,38.64,37.88,38.08,1959700,27.0257051670887,27.1098973950236,26.5766799514362,26.7170003313276,2793179.43910404,0.0,1.0
2011-09-14,39.17,39.58,38.05,38.7,1985600,27.4817464017359,27.7694031805133,26.6959522743439,27.151993508991,2830094.96059855,0.0,1.0
2011-09-15,38.58,39.63,37.61,39.58,4256300,27.0678012810562,27.8044832754861,26.3872474385827,27.7694031805133,6066545.71957876,0.0,1.0
2011-09-16,39.31,39.93,38.77,38.78,4420900,27.5799706676599,28.0149638453233,27.201105641953,27.2081216609476,6301151.69787979,0.0,1.0
2011-09-19,39.41,39.581,38.74,38.75,2454500,27.6501308576056,27.7701047824128,27.1800575849693,27.1870736039639,3498422.68371733,0.0,1.0
2011-09-20,39.69,40.37,39.33,39.7,2135300,27.8465793894536,28.3236686810844,27.594002705649,27.8535954084482,3043463.8242174,0.0,1.0
2011-09-21,38.37,39.95,38.35,39.76,1830600,26.9204648821702,28.0289958833124,26.906432844181,27.8956915224156,2609171.95551556,0.0,1.0
2011-09-22,38.0,38.21,37.2,37.29,3813000,26.660872179371,26.808208578257,26.0995906598053,26.1627348307565,5434705.92504144,0.0,1.0
2011-09-23,37.76,38.1497,37.4,37.66,2363900,26.4924877235013,26.7659019837198,26.2399110396967,26.4223275335556,3369289.62397206,0.0,1.0
2011-09-26,38.91,38.96,37.28,37.95,3041400,27.299329907877,27.3344100028499,26.1557188117619,26.6257920843982,4334936.95264123,0.0,1.0
2011-09-27,39.16,40.03,39.01,39.89,2759000,27.4747303827413,28.085124035269,27.3694900978227,27.986899769345,3932429.49047713,0.0,1.0
2011-09-28,38.6,39.35,38.57,39.22,2239800,27.0818333190453,27.6080347436382,27.0607852620616,27.5168264967087,3192408.68893465,0.0,1.0
2011-09-29,37.72,39.5201,37.37,39.13,3563100,26.464423647523,27.7273772267358,26.218862982713,27.4536823257576,5078521.02845926,0.0,1.0
2011-09-30,37.27,38.29,37.15,37.47,3282600,26.1487027927673,26.8643367302136,26.0645105648325,26.2890231726587,4678721.65474456,0.0,1.0
2011-10-03,35.74,37.59,35.72,37.01,5382100,25.0752518865979,26.3732154005936,25.0612198486088,25.9662862989085,7671159.39133635,0.0,1.0
2011-10-04,35.92,36.26,34.78,35.25,5200000,25.2015402285002,25.4400848743156,24.4017140631191,24.7314669558639,7411610.49310659,0.0,1.0
2011-10-05,36.38,36.91,35.81,35.92,4209000,25.5242771022505,25.8961261089627,25.1243640195599,25.2015402285002,5999128.5702857,0.0,1.0
2011-10-06,36.1,36.66,34.74,36.66,5640800,25.3278285704025,25.7207256340985,24.3736499871408,25.7207256340985,8039887.01336839,0.0,1.0
2011-10-07,35.78,36.42,35.33,36.21,3512900,25.1033159625762,25.5523411782288,24.7875951078205,25.4050047793428,5006970.48100657,0.0,1.0
2011-10-10,37.08,37.19,36.28,36.32,1911400,26.0153984318705,26.0925746408107,25.4541169123048,25.482180988283,2724336.98010076,0.0,1.0
2011-10-11,37.01,37.13,36.65,36.74,1283700,25.9662862989085,26.0504785268433,25.7137096151039,25.776853786055,1829670.07500018,0.0,1.0
2011-10-12,37.62,37.9,36.91,37.23,3340100,26.3942634575773,26.5907119894253,25.8961261089627,26.120638716789,4760676.9630818,0.0,1.0
2011-10-13,37.94,37.98,37.36,37.53,2155000,26.6187760654036,26.6468401413819,26.2118469637185,26.3311192866262,3071542.4255086,0.0,1.0
2011-10-14,38.18,38.475,37.98,38.29,1525200,26.7871605212733,26.9941330816132,26.6468401413819,26.8643367302136,2173882.37001657,0.0,1.0
2011-10-17,37.89,38.25,37.82,37.9,1209400,26.5836959704307,26.8362726542353,26.5345838374687,26.5907119894253,1723769.56353137,0.0,1.0
2011-10-18,38.36,38.69,37.4,37.81,1654200,26.9134488631756,27.1449774899964,26.2399110396967,26.5275678184742,2357747.32263402,0.0,1.0
2011-10-19,38.19,38.81,38.03,38.41,1712900,26.7941765402679,27.2291697179313,26.6819202363547,26.9485289581484,2441413.00262351,0.0,1.0
2011-10-20,38.75,38.81,38.03,38.39,2544000,27.1870736039639,27.2291697179313,26.6819202363547,26.9344969201593,3625987.90278138,0.0,1.0
2011-10-21,39.71,39.72,39.05,39.17,1627800,27.8606114274427,27.8676274464373,27.397554173801,27.4817464017359,2320119.14628441,0.0,1.0
2011-10-24,40.65,40.65,39.71,39.84,1734700,28.5201172129324,28.5201172129324,27.8606114274427,27.9518196743721,2472484.75430616,0.0,1.0
2011-10-25,39.6,40.65,39.55,40.26,1897900,27.7834352185024,28.5201172129324,27.7483551235296,28.2464924721441,2705095.29901289,0.0,1.0
2011-10-26,40.9,41.12,40.27,40.27,3778100,28.6955176877967,28.8498701056773,28.2535084911387,28.2535084911387,5384962.61615501,0.0,1.0
2011-10-27,41.49,42.15,40.95,40.95,3019600,29.1094628084764,29.5725200621181,28.7305977827696,28.7305977827696,4303865.20095859,0.0,1.0
2011-10-28,42.08,42.32,41.31,42.32,1890300,29.5234079291561,29.6917923850258,28.9831744665741,29.6917923850258,2694262.94521527,0.0,1.0
2011-10-31,40.8,41.96,40.72,41.82,2971700,28.625357497851,29.4392157012213,28.5692293458944,29.3409914352973,4235592.8658394,0.0,1.0
2011-11-01,40.04,40.69,38.41,39.51,2762300,28.0921400542636,28.5481812889107,26.9485289581484,27.7202910475513,3937133.01252083,0.0,1.0
2011-11-02,39.87,40.7,39.62,40.51,1972600,27.9728677313559,28.5551973079053,27.7974672564916,28.4218929470084,2811565.93436578,0.0,1.0
2011-11-03,39.92,40.48,39.75,40.21,3183200,28.0079478263287,28.4008448900247,27.888675503421,28.2114123771713,4537045.86954941,0.0,1.0
2011-11-04,39.22,39.8,38.95,39.67,2672300,27.5168264967087,27.9237555983939,27.3273939838553,27.8325473514644,3808855.13860169,0.0,1.0
2011-11-07,39.72,39.73,38.94,39.35,1509400,27.8676274464373,27.8746434654319,27.3203779648607,27.6080347436382,2151362.47659521,0.0,1.0
2011-11-08,39.58,39.8,39.09,39.8,1444300,27.7694031805133,27.9237555983939,27.4256182497793,27.9237555983939,2058574.81446036,0.0,1.0
2011-11-09,38.23,38.97,37.98,38.53,3302200,26.8222406162462,27.3414260218444,26.6468401413819,27.0327211860833,4706657.72506472,0.0,1.0
2011-11-10,38.73,38.91,38.09,38.67,1895100,27.1730415659747,27.299329907877,26.7240163503222,27.1309454520073,2701104.43182429,0.0,1.0
2011-11-11,39.67,40.07,39.18,39.2,1874800,27.8325473514644,28.1131881112473,27.4887624207304,27.5027944587196,2672170.64470697,0.0,1.0
2011-11-14,39.19,39.72,39.17,39.46,1538500,27.495778439725,27.8676274464373,27.4817464017359,27.6852109525784,2192838.9891624,0.0,1.0
2011-11-15,39.35,39.46,38.7,38.99,1953400,27.6080347436382,27.6852109525784,27.151993508991,27.3554580598336,2784199.98792969,0.0,1.0
2011-11-16,38.08,39.07,38.05,39.07,1791300,26.7170003313276,27.4115862117902,26.6959522743439,27.4115862117902,2553157.2839042,0.0,1.0
2011-11-17,37.52,38.18,37.36,38.03,1962500,26.415311514561,26.8799731776637,26.3026662628998,26.7743682542312,2787512.08212748,0.13,1.0
2011-11-18,37.28,37.84,37.25,37.78,1981000,26.2463436370692,26.6406020178835,26.2252226523827,26.5983600485105,2813789.26608638,0.0,1.0
2011-11-21,36.72,36.99,36.26,36.9,2266500,25.8520852562548,26.0421741184332,25.5282301577288,25.9788111643737,3219310.13204685,0.0,1.0
2011-11-22,36.63,37.16,36.36,36.57,2546400,25.7887223021954,26.1618596983232,25.598633440017,25.7464803328224,3616876.82340352,0.0,1.0
2011-11-23,36.37,36.67,36.07,36.37,1410500,25.6056737682459,25.8168836151107,25.394463921381,25.6056737682459,2003457.72832652,0.0,1.0
2011-11-25,35.98,36.51,35.75,36.38,1317100,25.3311009673216,25.7042383634494,25.1691734180586,25.6127140964747,1870793.45904209,0.0,1.0
2011-11-28,36.44,37.09,36.24,36.86,1670100,25.6549560658477,26.1125774007214,25.5141495012711,25.9506498514584,2372190.53674451,0.0,1.0
2011-11-29,36.38,36.74,36.15,36.66,2799000,25.6127140964747,25.8661659127125,25.4507865472117,25.8098432868819,3975666.91356678,0.0,1.0
2011-11-30,37.15,37.56,36.79,37.31,3386400,26.1548193700944,26.4434728274763,25.9013675538566,26.2674646217557,4810003.01397019,0.0,1.0
2011-12-01,37.24,37.47,36.96,37.02,2250400,26.2181823241539,26.3801098734169,26.0210531337467,26.0632951031197,3196441.88006098,0.0,1.0
2011-12-02,37.01,37.65,36.85,37.6,2119800,26.0562547748908,26.5068357815358,25.9436095232296,26.4716341403917,3010939.16519431,0.0,1.0
2011-12-05,36.61,37.56,36.36,37.5,3056200,25.7746416457377,26.4434728274763,25.598633440017,26.4012308581034,4340990.79001172,0.0,1.0
2011-12-06,36.44,36.93,36.44,36.75,2323400,25.6549560658477,25.9999321490602,25.6549560658477,25.8732062409413,3300130.22757451,0.0,1.0
2011-12-07,36.59,36.78,36.22,36.32,2931500,25.7605609892801,25.8943272256278,25.5000688448134,25.5704721271017,4163868.36624545,0.0,1.0
2011-12-08,36.28,36.62,36.22,36.48,2666200,25.5423108141864,25.7816819739665,25.5000688448134,25.683117378763,3787039.34439149,0.0,1.0
2011-12-09,36.37,36.7,36.22,36.38,2085300,25.6056737682459,25.8380045997972,25.5000688448134,25.6127140964747,2961935.76808174,0.0,1.0
2011-12-12,35.84,36.27,35.73,36.15,2248200,25.232536372118,25.5352704859576,25.1550927616009,25.4507865472117,3193317.02575236,0.0,1.0
2011-12-13,35.86,36.5,35.77,36.06,4220000,25.2466170285757,25.6971980352206,25.1832540745162,25.3874235931522,5994038.71927538,0.0,1.0
2011-12-14,35.57,35.95,35.56,35.63,2847600,25.0424475099397,25.3099799826351,25.0354071817108,25.0846894793126,4044697.78602099,0.0,1.0
2011-12-15,35.8,36.31,35.72,35.86,1831400,25.2043750592027,25.5634317988729,25.1480524333721,25.2466170285757,2601299.17309975,0.0,1.0
2011-12-16,36.75,36.99,36.32,36.57,5807900,25.8732062409413,26.0421741184332,25.5704721271017,25.7464803328224,8249473.33594303,0.0,1.0
2011-12-19,36.47,36.9,36.3,36.67,2717700,25.6760770505341,25.9788111643737,25.5563914706441,25.8168836151107,3860189.3429798,0.0,1.0
2011-12-20,37.1,37.29,36.74,36.86,2501900,26.1196177289503,26.253383965298,25.8661659127125,25.9506498514584,3553669.54306993,0.0,1.0
2011-12-21,37.04,37.3,36.775,37.15,1538200,26.0773757595773,26.2604242935268,25.8908070615134,26.1548193700944,2184841.3170591,0.0,1.0
2011-12-22,37.08,37.33,36.96,37.04,1550900,26.1055370724926,26.2815452782133,26.0210531337467,26.0773757595773,2202880.24874981,0.0,1.0
2011-12-23,37.42,37.46,37.12,37.31,1338700,26.3449082322728,26.3730695451881,26.1336983854079,26.2674646217557,1901473.84679952,0.0,1.0
2011-12-27,37.71,37.79,37.25,37.32,885200,26.5490777509088,26.6054003767394,26.2252226523827,26.2745049499845,1257327.74272573,0.0,1.0
2011-12-28,36.83,37.76,36.8,37.73,1306900,25.9295288667719,26.5842793920529,25.9084078820854,26.5631584073664,1856305.49815664,0.0,1.0
2011-12-29,37.33,37.4,36.81,36.87,893600,26.2815452782133,26.3308275758151,25.9154482103143,25.9576901796872,1269259.0046314,0.0,1.0
2011-12-30,37.19,37.4378,37.17,37.28,839400,26.1829806830097,26.3574400165201,26.1689000265521,26.2463436370692,1192273.95757341,0.0,1.0
2012-01-03,38.07,38.38,37.68,37.77,1938000,26.8025295671465,27.0207797422402,26.5279567662223,26.5913197202817,2752712.56823596,0.0,1.0
2012-01-04,38.2,38.32,37.75,38.06,1603000,26.8940538341213,26.9785377728672,26.5772390638241,26.7954892389177,2276882.48033139,0.0,1.0
2012-01-05,38.49,38.49,37.82,37.89,2376000,27.0982233527573,27.0982233527573,26.6265213614259,26.6758036590277,3374842.65331714,0.0,1.0
2012-01-06,38.59,38.72,38.25,38.5,1775100,27.1686266350456,27.2601509020203,26.9292554752654,27.1052636809861,2521331.31056534,0.0,1.0
2012-01-09,38.57,38.72,38.15,38.58,1222700,27.1545459785879,27.2601509020203,26.8588521929772,27.1615863068168,1736708.80143555,0.0,1.0
2012-01-10,39.01,39.16,38.68,38.85,1535300,27.4643204206563,27.5699253440888,27.231989589105,27.3516751689951,2180722.19092501,0.0,1.0
2012-01-11,38.61,38.92,38.4501,38.89,1130800,27.1827072915032,27.4009574665969,27.0701324431243,27.3798364819104,1606175.11463427,0.0,1.0
2012-01-12,38.84,38.925,38.57,38.78,1248100,27.3446348407663,27.4044776307113,27.1545459785879,27.3023928713933,1772786.66481697,0.0,1.0
2012-01-13,37.8,38.54,37.68,38.42,2481300,26.6124407049682,27.1334249939014,26.5279567662223,27.0489410551555,3524409.54363461,0.0,1.0
2012-01-17,38.3,38.57,38.1,38.3,1531300,26.9644571164096,27.1545459785879,26.823650551833,26.9644571164096,2175040.63763659,0.0,1.0
2012-01-18,39.04,39.04,38.19,38.46,1616000,27.4854414053428,27.4854414053428,26.8870135058925,27.0771023680708,2295347.52851873,0.0,1.0
2012-01-19,39.4,39.46,38.73,38.94,1675100,27.7388932215806,27.7811351909536,27.2671912302492,27.4150381230545,2379292.47835503,0.0,1.0
2012-01-20,40.09,40.12,39.35,39.47,2798400,28.2246758693697,28.2457968540562,27.7036915804365,27.7881755191824,3974814.68057352,0.0,1.0
2012-01-23,39.8,40.22,39.46,39.99,2544300,28.0205063507337,28.3162001363445,27.7811351909536,28.1542725870814,3613894.00792711,0.0,1.0
2012-01-24,39.55,39.75,39.47,39.63,1936900,27.844498145013,27.9853047095896,27.7881755191824,27.9008207708437,2751150.14108164,0.0,1.0
2012-01-25,39.72,39.81,39.02,39.45,2231800,27.9641837249031,28.0275466789625,27.4713607488852,27.7740948627248,3170022.65726986,0.0,1.0
2012-01-26,39.0,39.33,37.53,38.88,6379700,27.4572800924275,27.6896109239788,26.4223518427899,27.3727961536816,9061651.37852162,0.0,1.0
2012-01-27,38.98,39.65,38.56,38.91,3142600,27.4431994359699,27.9149014273013,27.1475056503591,27.3939171383681,4463712.34104143,0.0,1.0
2012-01-30,38.82,39.0,38.56,38.88,3913100,27.3305541843086,27.4572800924275,27.1475056503591,27.3727961536816,5558121.54322193,0.0,1.0
2012-01-31,38.97,39.68,38.86,39.02,2775600,27.436159107741,27.9360224119878,27.3587154972239,27.4713607488852,3942429.82682957,0.0,1.0
2012-02-01,39.81,39.9,39.13,39.23,2389200,28.0275466789625,28.090909633022,27.5488043594023,27.6192076416905,3393591.77916891,0.0,1.0
2012-02-02,39.34,39.79,38.93,39.58,2611700,27.6966512522077,28.0134660225049,27.4079977948257,27.8656191296995,3709628.18083685,0.0,1.0
2012-02-03,39.23,39.72,39.08,39.55,2692100,27.6192076416905,27.9641837249031,27.5136027182581,27.844498145013,3823827.40193396,0.0,1.0
2012-02-06,38.98,39.32,38.85,39.1,2548000,27.4431994359699,27.68257059575,27.3516751689951,27.5276833747158,3619149.44471888,0.0,1.0
2012-02-07,38.87,38.97,38.46,38.85,2037800,27.3657558254528,27.436159107741,27.0771023680708,27.3516751689951,2894467.32278184,0.0,1.0
2012-02-08,39.35,39.52,38.73,38.98,2135300,27.7036915804365,27.8233771603265,27.2671912302492,27.4431994359699,3032955.18418691,0.0,1.0
2012-02-09,38.97,39.33,38.945,39.33,1483600,27.436159107741,27.6896109239788,27.418558287169,27.6896109239788,2107288.11467227,0.0,1.0
2012-02-10,38.6,38.88,38.38,38.81,1855400,27.1756669632744,27.3727961536816,27.0207797422402,27.3235138560798,2635388.49283023,0.0,1.0
2012-02-13,37.21,38.05,36.91,37.68,8235000,26.1970613394674,26.7884489106889,25.9858514926025,26.5279567662223,11696897.8325196,0.0,1.0
2012-02-14,37.55,37.8,37.14,37.14,4704100,26.4364324992475,26.6124407049682,26.1477790418656,26.1477790418656,6681648.70600555,0.0,1.0
2012-02-15,36.71,37.72,36.64,37.58,3655400,25.9365691950008,26.6501604477099,25.8871123755061,26.5512468087205,5173765.77415122,0.13,1.0
2012-02-16,36.96,36.99,36.61,36.65,2789800,26.1132006931961,26.1343964729795,25.8659165957226,25.8941776354339,3948616.22715081,0.0,1.0
2012-02-17,36.68,37.15,36.555,37.04,3168100,25.9153734152173,26.2474406318245,25.8270576661197,26.1697227726186,4484053.00352588,0.0,1.0
2012-02-21,36.19,36.76,36.11,36.7,3091000,25.5691756787545,25.9718954946398,25.512653599332,25.929503935073,4374927.50667545,0.0,1.0
2012-02-22,36.8,36.84,36.22,36.28,4185800,26.0001565343511,26.0284175740623,25.5903714585379,25.6327630181048,5924481.25442966,0.0,1.0
2012-02-23,37.44,37.45,36.89,36.89,2907200,26.4523331697311,26.4593984296589,26.0637438737014,26.0637438737014,4114781.38059103,0.0,1.0
2012-02-24,37.7,37.75,37.13,37.38,2312500,26.6360299278542,26.6713562274933,26.2333101119689,26.4099416101642,3273057.21746587,0.0,1.0
2012-02-27,37.7,37.84,37.45,37.47,2284200,26.6360299278542,26.7349435668436,26.4593984296589,26.4735289495145,3233002.07400455,0.0,1.0
2012-02-28,37.7,37.8705,37.58,37.71,1985800,26.6360299278542,26.7564926096234,26.5512468087205,26.643095187782,2810653.84754323,0.0,1.0
2012-02-29,37.37,37.79,37.32,37.66,2770600,26.4028763502364,26.6996172672045,26.3675500505973,26.607768888143,3921441.00614526,0.0,1.0
2012-03-01,37.3,37.6199,37.19,37.19,2821500,26.3534195307417,26.5794371958325,26.2757016715358,26.2757016715358,3993483.64933186,0.0,1.0
2012-03-02,36.59,37.3,36.555,37.22,2262500,25.851786075867,26.3534195307417,25.8270576661197,26.2968974513192,3202288.4127639,0.0,1.0
2012-03-05,36.55,36.875,36.46,36.54,2289400,25.8235250361558,26.0531459838097,25.7599376968054,25.8164597762279,3240362.02969355,0.0,1.0
2012-03-06,36.28,36.805,36.2,36.36,3321300,25.6327630181048,26.003689164315,25.5762409386823,25.6892850975273,4700888.6211327,0.0,1.0
2012-03-07,36.85,36.91,36.31,36.4,1638900,26.0354828339901,26.077874393557,25.6539587978883,25.7175461372386,2319659.880521,0.0,1.0
2012-03-08,37.45,37.505,36.91,37.0,3583900,26.4593984296589,26.4982573592619,26.077874393557,26.1414617329073,5072566.38342742,0.0,1.0
2012-03-09,37.86,37.95,37.38,37.45,3661500,26.7490740866992,26.8126614260496,26.4099416101642,26.4593984296589,5182399.56832487,0.0,1.0
2012-03-12,37.74,38.05,37.695,37.79,1948200,26.6642909675655,26.8833140253277,26.6324972978903,26.6996172672045,2757435.70640735,0.0,1.0
2012-03-13,38.02,38.1,37.65,37.98,3130600,26.8621182455442,26.9186403249667,26.6007036282152,26.833857205833,4430976.39999941,0.0,1.0
2012-03-14,38.24,38.51,37.82,37.88,3182500,27.0175539639561,27.2083159820071,26.720813046988,26.7632046065549,4504434.41928005,0.0,1.0
2012-03-15,37.91,38.25,37.805,38.24,2487700,26.7844003863383,27.0246192238839,26.7102151570963,27.0175539639561,3521031.10914155,0.0,1.0
2012-03-16,38.32,38.54,38.06,38.06,3077500,27.0740760433786,27.2295117617905,26.8903792852555,26.8903792852555,4355819.92940592,0.0,1.0
2012-03-19,38.56,38.68,38.12,38.22,2628500,27.2436422816461,27.3284254007799,26.9327708448224,27.0034234441005,3720316.06318228,0.0,1.0
2012-03-20,38.81,38.85,38.3,38.3,3602800,27.4202737798415,27.4485348195527,27.059945523523,27.059945523523,5099316.99160475,0.0,1.0
2012-03-21,38.56,38.7899,38.52,38.69,2665800,27.2436422816461,27.4060726073865,27.2153812419349,27.3354906607077,3773109.59148995,0.0,1.0
2012-03-22,38.29,38.74,38.26,38.28,2283300,27.0528802635952,27.3708169603468,27.0316844838117,27.0458150036674,3231728.23551991,0.0,1.0
2012-03-23,38.96,39.2,38.14,38.14,2965500,27.5262526787586,27.6958189170261,26.946901364678,26.946901364678,4197297.80687353,0.0,1.0
2012-03-26,39.6,39.6,39.01,39.15,2328100,27.9784293141387,27.9784293141387,27.5615789783977,27.6604926173871,3295137.08453287,0.0,1.0
2012-03-27,39.48,39.7,39.39,39.68,2265900,27.8936461950049,28.0490819134168,27.8300588556546,28.0349513935612,3207100.69148363,0.0,1.0
2012-03-28,39.08,39.67,38.95,39.47,1812800,27.6110357978924,28.0278861336334,27.5191874188308,27.8865809350771,2565793.78327443,0.0,1.0
2012-03-29,39.2,39.27,38.83,38.84,1860700,27.6958189170261,27.7452757365208,27.4344042996971,27.4414695596249,2633590.29817892,0.0,1.0
2012-03-30,39.66,39.76,39.15,39.49,2769300,28.0208208737055,28.0914734729837,27.6604926173871,27.9007114549327,3919601.01722302,0.0,1.0
2012-04-02,39.19,39.74,39.03,39.7,2359400,27.6887536570983,28.077342953128,27.5757094982533,28.0490819134168,3339438.35627631,0.0,1.0
2012-04-03,38.68,39.22,38.46,39.13,2894800,27.3284254007799,27.7099494368818,27.172989682368,27.6463620975315,4097230.71702494,0.0,1.0
2012-04-04,38.48,38.79,38.3,38.4,2198700,27.1871202022236,27.4061432599858,27.059945523523,27.1305981228011,3111987.41796419,0.0,1.0
2012-04-05,38.22,38.54,38.2,38.28,2421900,27.0034234441005,27.2295117617905,26.9892929242449,27.0458150036674,3427899.36215376,0.0,1.0
2012-04-09,38.44,38.7,37.65,38.1,2507400,27.1588591625124,27.3425559206355,26.6007036282152,26.9186403249667,3548914.01819412,0.0,1.0
2012-04-10,38.39,38.86,38.25,38.46,3277700,27.1235328628733,27.4556000794805,27.0246192238839,27.172989682368,4639178.22343259,0.0,1.0
2012-04-11,38.78,38.85,38.52,38.72,2632900,27.399078000058,27.4485348195527,27.2153812419349,27.3566864404911,3726543.71799605,0.0,1.0
2012-04-12,38.81,39.49,38.78,39.0,3371600,27.4202737798415,27.9007114549327,27.399078000058,27.5545137184699,4772082.03866287,0.0,1.0
2012-04-13,37.53,38.34,37.49,38.03,3816300,26.5159205090814,27.0882065632343,26.4876594693702,26.8691835054721,5401499.78768215,0.0,1.0
2012-04-16,37.48,37.73,37.39,37.62,2757300,26.4805942094423,26.6572257076377,26.417006870092,26.5795078484317,3902616.50409455,0.0,1.0
2012-04-17,38.22,38.38,37.6,37.7,2317000,27.0034234441005,27.1164676029455,26.5653773285761,26.6360299278542,3279426.40988904,0.0,1.0
2012-04-18,37.45,38.2,37.41,38.11,3737000,26.4593984296589,26.9892929242449,26.4311373899477,26.9257055848946,5289260.46342484,0.0,1.0
2012-04-19,37.48,37.74,37.23,37.54,2585400,26.4805942094423,26.6642909675655,26.303962711247,26.5229857690092,3659313.35352919,0.0,1.0
2012-04-20,37.75,37.9,37.52,37.71,2240500,26.6713562274933,26.7773351264105,26.5088552491536,26.643095187782,3171150.13869503,0.0,1.0
2012-04-23,37.49,37.68,36.28,36.8,2768900,26.4876594693702,26.6218994079986,25.6327630181048,26.0001565343511,3919034.86678539,0.0,1.0
2012-04-24,37.5,37.715,37.23,37.42,2520300,26.494724729298,26.646627817746,26.303962711247,26.4382026498755,3567172.36980722,0.0,1.0
2012-04-25,37.85,38.17,37.51,37.7,2965800,26.7420088267714,26.9680971444614,26.5017899892258,26.6360299278542,4197722.41970174,0.0,1.0
2012-04-26,36.97,37.87,36.87,37.87,4175200,26.1202659531239,26.756139346627,26.0496133538458,26.756139346627,5909478.26783285,0.0,1.0
2012-04-27,36.9,37.2,36.6,37.1501,3167000,26.0708091336292,26.2827669314636,25.8588513357948,26.2475112844238,4482496.08982244,0.0,1.0
2012-04-30,37.21,37.33,36.81,36.85,2093400,26.2898321913914,26.3746153105252,26.0072217942789,26.0354828339901,2962948.31526185,0.0,1.0
2012-05-01,37.3,37.58,36.9,37.06,4151300,26.3534195307417,26.5512468087205,26.0708091336292,26.1838532924742,5875650.77918532,0.0,1.0
2012-05-02,37.21,37.51,37.14,37.25,2158700,26.2898321913914,26.5017899892258,26.2403753718967,26.3180932311027,3055372.37420262,0.0,1.0
2012-05-03,36.55,37.19,36.44,37.16,3201400,25.8235250361558,26.2757016715358,25.7458071769498,26.2545058917523,4531185.02745738,0.0,1.0
2012-05-04,36.17,36.62,36.145,36.54,2117100,25.5550451588989,25.8729818556504,25.5373820090793,25.8164597762279,2996492.72869058,0.0,1.0
2012-05-07,35.95,36.31,35.89,36.11,3622400,25.399609440487,25.6539587978883,25.3572178809201,25.512653599332,5127058.36304793,0.0,1.0
2012-05-08,36.16,36.22,35.48,35.68,4819800,25.5479798989711,25.5903714585379,25.0675422238798,25.208847422436,6821829.69805057,0.0,1.0
2012-05-09,36.01,36.25,35.59,35.92,2492400,25.4420010000539,25.6115672383214,25.1452600830857,25.3784136607036,3527683.37678353,0.0,1.0
2012-05-10,36.58,37.12,36.28,36.36,4883100,25.8447208159392,26.2262448520411,25.6327630181048,25.6892850975273,6911423.00480326,0.0,1.0
2012-05-11,36.62,37.03,36.45,36.45,1847100,25.8729818556504,26.1626575126908,25.7528724368776,25.7528724368776,2614341.18329998,0.0,1.0
2012-05-14,36.65,36.87,36.2413,36.36,1931800,25.8941776354339,26.0496133538458,25.6054204621842,25.6892850975273,2734223.5384651,0.0,1.0
2012-05-15,36.4,36.89,36.35,36.54,1947600,25.7175461372386,26.0637438737014,25.6822198375995,25.8164597762279,2756586.48075092,0.0,1.0
2012-05-16,36.7,37.01,36.48,36.54,3174600,25.929503935073,26.1485269928351,25.7740682166611,25.8164597762279,4493252.94813713,0.0,1.0
2012-05-17,36.44,36.76,36.44,36.52,2473900,25.8376555560114,26.0645504456361,25.8376555560114,25.8943792784176,3489051.69838546,0.13,1.0
2012-05-18,35.99,36.66,35.94,36.45,3549300,25.5185846174767,25.9936457926284,25.4831322909728,25.8447460213122,5005736.36488116,0.0,1.0
2012-05-21,36.08,36.42,35.975,35.98,1959600,25.5823988051836,25.8234746254098,25.5079489195255,25.5114941521759,2763711.4305979,0.0,1.0
2012-05-22,36.25,36.73,36.09,36.68,2029100,25.7029367152967,26.0432790497338,25.5894892704844,26.0078267232299,2861730.38570433,0.0,1.0
2012-05-23,36.31,36.5,35.98,36.14,2000000,25.7454795071014,25.880198347816,25.5114941521759,25.6249415969882,2820689.35558062,0.0,1.0
2012-05-24,36.46,36.56,36.12,36.31,1441200,25.8518364866129,25.9227411396206,25.6107606663867,25.7454795071014,2032588.7496314,0.0,1.0
2012-05-25,36.9,36.99,36.44,36.53,1442500,26.1638169598469,26.2276311475538,25.8376555560114,25.9014697437183,2034422.19771253,0.0,1.0
2012-05-29,36.51,37.1,36.39,37.0,2286200,25.8872888131168,26.3056262658623,25.8022032295075,26.2347216128546,3224330.00236421,0.0,1.0
2012-05-30,36.85,37.06,36.22,36.36,3984400,26.128364633343,26.2772644046592,25.6816653193944,25.7809318336052,5619377.33418773,0.0,1.0
2012-05-31,36.99,37.26,36.54,36.8,3966500,26.2276311475538,26.4190737106746,25.9085602090191,26.0929123068392,5594132.16445529,0.0,1.0
2012-06-01,36.28,36.83,36.26,36.65,2200800,25.724208111199,26.1141837027415,25.7100271805975,25.9865553273276,3103886.56688093,0.0,1.0
2012-06-04,36.41,36.45,36.02,36.24,2551700,25.8163841601091,25.8447460213122,25.539856013379,25.695846249996,3598776.51431754,0.0,1.0
2012-06-05,36.75,36.81,36.05,36.28,1654800,26.0574599803353,26.1000027721399,25.5611274092813,25.724208111199,2333838.37280741,0.0,1.0
2012-06-06,37.295,37.32,36.58,36.91,1627000,26.4438903392273,26.4616165024793,25.9369220702222,26.1709074251476,2294630.79076485,0.0,1.0
2012-06-07,36.98,37.58,36.94,37.53,1834100,26.220540682253,26.6459686002993,26.19217882105,26.6105162737955,2586713.17353522,0.0,1.0
2012-06-08,37.06,37.27,36.89,36.89,1281700,26.2772644046592,26.4261641759754,26.1567264945461,26.1567264945461,1807638.77352385,0.0,1.0
2012-06-11,36.46,37.29,36.46,37.29,1550400,25.8518364866129,26.440345106577,25.8518364866129,26.440345106577,2186598.38844611,0.0,1.0
2012-06-12,37.0,37.02,36.21,36.47,2301700,26.2347216128546,26.2489025434561,25.6745748540936,25.8589269519137,3246190.34486997,0.0,1.0
2012-06-13,36.45,37.06,36.35,36.9,2026700,25.8447460213122,26.2772644046592,25.7738413683044,26.1638169598469,2858345.55847763,0.0,1.0
2012-06-14,36.96,37.12,36.68,36.76,1575700,26.2063597516515,26.3198071964638,26.0078267232299,26.0645504456361,2222280.1087942,0.0,1.0
2012-06-15,37.29,37.3,36.905,37.15,2612100,26.440345106577,26.4474355718777,26.1673621924973,26.3410785923662,3683961.33285607,0.0,1.0
2012-06-18,37.81,38.03,37.12,37.19,1682400,26.8090493022171,26.9650395388341,26.3198071964638,26.3694404535692,2372763.88591442,0.0,1.0
2012-06-19,38.04,38.53,37.78,37.86,2137600,26.9721300041348,27.3195628038726,26.7877779063148,26.8445016287209,3014752.78324458,0.0,1.0
2012-06-20,37.96,38.14,37.62,37.92,1302100,26.9154062817287,27.0430346571425,26.6743304615024,26.8870444205256,1836409.80495077,0.0,1.0
2012-06-21,37.69,38.19,37.61,38.05,1609400,26.7239637186078,27.0784869836464,26.6672399962017,26.9792204694356,2269808.72443573,0.0,1.0
2012-06-22,37.93,38.07,37.58,37.91,1729700,26.8941348858263,26.9934014000371,26.6459686002993,26.8799539552248,2439473.18917391,0.0,1.0
2012-06-25,37.75,37.85,37.43,37.58,2837600,26.7665065104125,26.8374111634202,26.5396116207878,26.6459686002993,4001994.05769779,0.0,1.0
2012-06-26,37.71,38.0,37.57,37.81,1814200,26.7381446492094,26.9437681429317,26.6388781349986,26.8090493022171,2558647.31444719,0.0,1.0
2012-06-27,38.13,38.2,37.58,37.66,1708900,27.0359441918418,27.0855774489472,26.6459686002993,26.7026923227055,2410138.01987587,0.0,1.0
2012-06-28,38.74,38.81,37.5,37.95,2590600,27.4684625751888,27.5180958322942,26.5892448778932,26.9083158164279,3653638.92228359,0.0,1.0
2012-06-29,39.35,39.35,38.92,39.08,2043900,27.9009809585359,27.9009809585359,27.5960909506027,27.7095383954151,2882603.48693562,0.0,1.0
2012-07-02,39.85,39.87,39.4,39.53,2006400,28.2555042235745,28.269685154176,27.9364332850398,28.0286093339498,2829715.56151848,0.0,1.0
2012-07-03,39.78,39.88,39.57,39.85,958600,28.2058709664691,28.2767756194768,28.0569711951529,28.2555042235745,1351956.40812979,0.0,1.0
2012-07-05,39.46,39.75,39.31,39.55,1223500,27.9789760768444,28.1845995705668,27.8726190973328,28.0427902645513,1725556.71327645,0.0,1.0
2012-07-06,38.76,39.425,38.69,39.13,2013700,27.4826435057904,27.9541594482917,27.433010248685,27.7449907219189,2840011.07766635,0.0,1.0
2012-07-09,38.9,39.04,38.63,38.63,1534200,27.5819100200012,27.681176534212,27.3904674568803,27.3904674568803,2163750.8046659,0.0,1.0
2012-07-10,38.94,39.22,38.715,39.06,2601600,27.6102718812043,27.8088049096259,27.4507364119369,27.6953574648135,3669152.71373928,0.0,1.0
2012-07-11,39.29,39.5,38.92,38.92,2321900,27.8584381667313,28.0073379380475,27.5960909506027,27.5960909506027,3274679.30736133,0.0,1.0
2012-07-12,39.16,39.38,38.78,39.26,2093400,27.7662621178212,27.9222523544382,27.4968244363919,27.8371667708289,2952415.54848625,0.0,1.0
2012-07-13,39.64,39.81,38.92,39.22,1706300,28.1066044522583,28.2271423623714,27.5960909506027,27.8088049096259,2406471.12371361,0.0,1.0
2012-07-16,39.41,39.55,39.29,39.55,1248800,27.9435237503405,28.0427902645513,27.8584381667313,28.0427902645513,1761238.43362455,0.0,1.0
2012-07-17,39.79,39.92,39.19,39.51,1892600,28.2129614317698,28.3051374806799,27.7875335137235,28.0144284033482,2669218.33718595,0.0,1.0
2012-07-18,39.75,40.36,39.47,39.79,2910600,28.1845995705668,28.6171179539138,27.9860665421451,28.2129614317698,4104949.21917648,0.0,1.0
2012-07-19,39.73,39.98,39.57,39.73,1437400,28.1704186399652,28.3476802724845,28.0569711951529,28.1704186399652,2027229.4398558,0.0,1.0
2012-07-20,39.21,39.59,39.04,39.4,1786500,27.8017144443251,28.0711521257544,27.681176534212,27.9364332850398,2519580.7668724,0.0,1.0
2012-07-23,38.65,38.99,38.46,38.95,1916600,27.4046483874819,27.6457242077081,27.2699295467672,27.617362346505,2703066.60945292,0.0,1.0
2012-07-24,38.2,38.8,37.97,38.78,1436600,27.0855774489472,27.5110053669935,26.9224967470294,27.4968244363919,2026101.16411356,0.0,1.0
2012-07-25,37.95,38.4,37.82,38.38,1626700,26.9083158164279,27.2273867549626,26.8161397675179,27.2132058243611,2294207.6873615,0.0,1.0
2012-07-26,37.96,38.652,36.91,38.18,6481200,26.9154062817287,27.406066480542,26.1709074251476,27.0713965183456,9140725.92569457,0.0,1.0
2012-07-27,38.66,38.93,37.93,38.0,5499200,27.4117388527827,27.6031814159035,26.8941348858263,26.9437681429317,7755767.45210448,0.0,1.0
2012-07-30,38.53,38.76,38.29,38.72,2362000,27.3195628038726,27.4826435057904,27.1493916366541,27.4542816445873,3331234.12894073,0.0,1.0
2012-07-31,39.7,40.2,39.06,39.48,9032400,28.1491472440629,28.5036705091015,27.6953574648135,27.9931570074459,12738797.2676732,0.0,1.0
2012-08-01,39.34,40.11,39.31,39.89,3731500,27.8938904932351,28.4398563213945,27.8726190973328,28.2838660847776,5262701.16517456,0.0,1.0
2012-08-02,38.87,39.28,38.48,39.07,3675100,27.5606386240989,27.8513477014305,27.2841104773688,27.7024479301143,5183157.72534718,0.0,1.0
2012-08-03,39.39,39.76,39.29,39.3,4161200,27.929342819739,28.1916900358675,27.8584381667313,27.865528632032,5868726.27322105,0.0,1.0
2012-08-06,39.22,39.66,39.2,39.4,2265900,27.8088049096259,28.1207853828598,27.7946239790243,27.9364332850398,3195700.00540507,0.0,1.0
2012-08-07,39.34,39.6,39.2,39.25,2559900,27.8938904932351,28.0782425910552,27.7946239790243,27.8300763055282,3610341.34067543,0.0,1.0
2012-08-08,38.7,39.18,38.64,39.18,3481800,27.4401007139857,27.7804430484228,27.3975579221811,27.7804430484228,4910538.09913033,0.0,1.0
2012-08-09,38.69,39.36,38.45,38.45,3223400,27.433010248685,27.9080714238367,27.2628390814665,27.2628390814665,4546105.03438929,0.0,1.0
2012-08-10,38.69,38.74,38.25,38.7,1735100,27.433010248685,27.4684625751888,27.121029775451,27.4401007139857,2447089.05043397,0.0,1.0
2012-08-13,38.59,38.69,38.145,38.59,1628900,27.3621055956773,27.433010248685,27.0465798897929,27.3621055956773,2297310.44565264,0.0,1.0
2012-08-14,38.29,38.77,38.18,38.69,2322900,27.1493916366541,27.4897339710911,27.0713965183456,27.433010248685,3276089.65203912,0.0,1.0
2012-08-15,38.02,38.51,37.93,38.36,2724800,26.9579490735333,27.3053818732711,26.8941348858263,27.1990248937595,3842907.17804305,0.0,1.0
2012-08-16,37.58,37.7,37.17,37.51,5691500,26.6459686002993,26.7310541839086,26.3552595229677,26.5963353431939,8026976.73364358,0.0,1.0
2012-08-17,37.54,37.74,36.91,37.23,5940000,26.7097827880063,26.8520831757953,26.2615365664707,26.4892171869332,8348536.63056106,0.13,1.0
2012-08-20,37.71,37.82,37.38,37.4,2482400,26.830738117627,26.909003330911,26.595942477775,26.6101725165539,3488957.46324996,0.0,1.0
2012-08-21,37.56,38.06,37.5,37.68,2310800,26.7240128267852,27.0797637962578,26.6813227104485,26.8093930594586,3247777.51614487,0.0,1.0
2012-08-22,37.92,38.07,37.42,37.58,2870600,26.9801535248055,27.0868788156473,26.6244025553328,26.7382428655641,4034563.84708562,0.0,1.0
2012-08-23,37.98,38.15,37.76,37.82,2100800,27.0228436411422,27.1437989707629,26.8663132145742,26.909003330911,2952627.23122604,0.0,1.0
2012-08-24,38.1,38.26,37.8206,37.89,2098700,27.1082238738156,27.2220641840469,26.9094302320743,26.9588084666371,2949675.72837686,0.0,1.0
2012-08-27,37.94,38.16,37.82,38.11,2307800,26.9943835635844,27.1509139901524,26.909003330911,27.1153388932051,3243561.08350317,0.0,1.0
2012-08-28,37.5,37.81,36.73,37.77,4694200,26.6813227104485,26.9018883115215,26.1334662174606,26.8734282339637,6597592.70221881,0.0,1.0
2012-08-29,37.65,37.75,37.41,37.63,2324900,26.7880480012903,26.8591981951848,26.6172875359434,26.7738179625114,3267594.74956084,0.0,1.0
2012-08-30,38.1,38.17,37.44,37.58,2373200,27.1082238738156,27.1580290095418,26.6386325941118,26.7382428655641,3335479.31509218,0.0,1.0
2012-08-31,38.52,38.97,37.98,38.18,2988600,27.4070546881727,27.7272305606981,27.0228436411422,27.1651440289313,4200410.19765905,0.0,1.0
2012-09-04,38.78,39.0,38.26,38.52,2333800,27.5920451922984,27.7485756188664,27.2220641840469,27.4070546881727,3280103.49973122,0.0,1.0
2012-09-05,38.18,38.79,38.09,38.7,3852700,27.1651440289313,27.5991602116879,27.1011088544262,27.5351250371828,5414883.34622266,0.0,1.0
2012-09-06,38.64,38.835,38.31,38.33,2491000,27.4924349208461,27.6311777989404,27.2576392809942,27.2718693197731,3501044.57015617,0.0,1.0
2012-09-07,38.18,38.76,38.04,38.66,2691700,27.1651440289313,27.5778151535195,27.0655337574789,27.506664959625,3783123.91388572,0.0,1.0
2012-09-10,38.03,38.37,38.01,38.37,1985700,27.0584187380895,27.3003293973309,27.0441886993106,27.3003293973309,2790856.76553958,0.0,1.0
2012-09-11,37.77,37.81,37.27,37.52,3996500,26.8734282339637,26.9018883115215,26.5176772644911,26.6955527492274,5616991.0175147,0.0,1.0
2012-09-12,37.9,38.6,37.52,37.74,2490400,26.9659234860266,27.4639748432883,26.6955527492274,26.8520831757953,3500201.28362782,0.0,1.0
2012-09-13,38.06,38.14,37.475,37.84,3505100,27.0797637962578,27.1366839513735,26.6635351619748,26.9232333696899,4926339.35080465,0.0,1.0
2012-09-14,37.36,38.19,37.12,38.03,6323200,26.5817124389961,27.1722590483207,26.4109519736493,27.0584187380895,8887115.62666057,0.0,1.0
2012-09-17,38.02,38.03,37.41,37.47,3196200,27.0513037187,27.0584187380895,26.6172875359434,26.6599776522801,4492187.33646453,0.0,1.0
2012-09-18,38.31,38.34,37.57,37.85,3014200,27.2576392809942,27.2789843391625,26.7311278461746,26.9303483890793,4236390.4228682,0.0,1.0
2012-09-19,38.17,38.5,38.17,38.26,2559300,27.1580290095418,27.3928246493938,27.1580290095418,27.2220641840469,3597038.68663215,0.0,1.0
2012-09-20,38.33,38.37,37.65,38.0,2258900,27.2718693197731,27.3003293973309,26.7880480012903,27.0370736799211,3174833.2314435,0.0,1.0
2012-09-21,38.97,39.04,38.44,38.46,3339100,27.7272305606981,27.7770356964242,27.350134533057,27.364364571836,4693030.07796404,0.0,1.0
2012-09-24,39.36,39.45,38.66,38.86,3135000,28.0047163168867,28.0687514913918,27.506664959625,27.6489653474141,4406172.1105739,0.0,1.0
2012-09-25,38.85,39.385,38.7,39.36,3363500,27.6418503280246,28.0225038653603,27.5351250371828,28.0047163168867,4727323.73011653,0.0,1.0
2012-09-26,38.65,39.15,38.59,38.9,2684900,27.4995499402356,27.8553009097082,27.4568598238988,27.6774254249719,3773566.66656454,0.0,1.0
2012-09-27,39.02,39.06,38.49,38.7,2086100,27.7628056576453,27.7912657352031,27.3857096300043,27.5351250371828,2931966.71128173,0.0,1.0
2012-09-28,38.71,39.05,38.64,38.95,2983700,27.5422400565723,27.7841507158137,27.4924349208461,27.7130005219191,4193523.35767762,0.0,1.0
2012-10-01,38.99,39.07,38.69,38.79,2001500,27.741460599477,27.7983807545926,27.5280100177934,27.5991602116879,2813063.31078585,0.0,1.0
2012-10-02,39.03,39.3,38.76,39.03,2337400,27.7699206770348,27.96202620055,27.5778151535195,27.7699206770348,3285163.21890125,0.0,1.0
2012-10-03,39.06,39.22,38.86,39.05,2072400,27.7912657352031,27.9051060454344,27.6489653474141,27.7841507158137,2912711.66888464,0.0,1.0
2012-10-04,39.36,39.7,39.14,39.23,2978700,28.0047163168867,28.2466269761281,27.8481858903187,27.9122210648238,4186495.96994146,0.0,1.0
2012-10-05,39.52,39.85,39.29,39.44,3017100,28.118556627118,28.3533522669699,27.9549111811605,28.0616364720023,4240466.30775518,0.0,1.0
2012-10-08,39.78,39.87,39.35,39.47,1206000,28.3035471312437,28.3675823057488,27.9976012974973,28.0829815301707,1695005.9219624,0.0,1.0
2012-10-09,39.68,39.88,39.23,39.72,2042900,28.2323969373492,28.3746973251383,27.9122210648238,28.260857014907,2871250.08124128,0.0,1.0
2012-10-10,39.39,39.61,39.155,39.56,1753300,28.0260613750551,28.182591801623,27.8588584194029,28.1470167046758,2464223.78356275,0.0,1.0
2012-10-11,39.47,39.7,39.335,39.51,1702700,28.0829815301707,28.2466269761281,27.9869287684131,28.1114416077285,2393106.61967278,0.0,1.0
2012-10-12,39.5,39.72,39.38,39.51,1762200,28.1043265883391,28.260857014907,28.0189463556656,28.1114416077285,2476732.53373311,0.0,1.0
2012-10-15,39.91,39.93,39.37,39.5,1963900,28.3960423833066,28.4102724220855,28.0118313362762,28.1043265883391,2760217.35500992,0.0,1.0
2012-10-16,40.75,40.85,39.91,40.0,3565300,28.9937040120207,29.0648542059152,28.3960423833066,28.4600775578117,5010949.09914804,0.0,1.0
2012-10-17,40.53,40.95,40.37,40.83,2506500,28.8371735854527,29.1360043998097,28.7233332752215,29.0506241671363,3522829.47213827,0.0,1.0
2012-10-18,40.68,40.85,40.38,40.43,1552200,28.9438988762945,29.0648542059152,28.7304482946109,28.7660233915582,2181582.24881429,0.0,1.0
2012-10-19,40.28,40.64,40.11,40.61,2335900,28.6592981007164,28.9154387987367,28.5383427710957,28.8940937405683,3283055.0025804,0.0,1.0
2012-10-22,40.43,40.56,39.9,40.19,1544400,28.7660233915582,28.8585186436211,28.3889273639172,28.5952629262113,2170619.52394588,0.0,1.0
2012-10-23,39.93,40.13,39.76,40.0,2957000,28.4102724220855,28.5525728098746,28.2893170924648,28.4600775578117,4155997.10716652,0.0,1.0
2012-10-24,39.66,40.16,39.63,39.97,1661800,28.2181668985703,28.5739178680429,28.1968218404019,28.4387324996433,2335622.58799097,0.0,1.0
2012-10-25,39.76,40.36,39.41,39.98,2351900,28.2893170924648,28.716218255832,28.040291413834,28.4458475190328,3305542.64333613,0.0,1.0
2012-10-26,39.34,39.9,39.22,39.79,2596300,27.9904862781078,28.3889273639172,27.9051060454344,28.3106621506332,3649041.35587975,0.0,1.0
2012-10-31,39.44,39.89,39.28,39.62,3317600,28.0616364720023,28.3818123445277,27.9477961617711,28.1897068210125,4662812.31069856,0.0,1.0
2012-11-01,40.92,41.12,39.51,39.55,4492300,29.1146593416414,29.2569597294304,28.1114416077285,28.1399016852863,6313826.78543257,0.0,1.0
2012-11-02,40.5,41.23,40.48,41.0,2077400,28.8158285272843,29.3352249427144,28.8015984885054,29.171579496757,2919739.05662081,0.0,1.0
2012-11-05,40.26,40.58,40.12,40.28,1598100,28.6450680619375,28.8727486824,28.5454577904851,28.6592981007164,2246093.66823226,0.0,1.0
2012-11-06,40.36,40.62,40.0,40.25,1893000,28.716218255832,28.9012087599578,28.4600775578117,28.637953042548,2660568.99691113,0.0,1.0
2012-11-07,40.76,40.97,39.65,40.13,3220200,29.0008190314101,29.1502344385886,28.2110518791809,28.5525728098746,4525918.79759811,0.0,1.0
2012-11-08,40.33,40.85,39.93,40.65,2930400,28.6948731976636,29.0648542059152,28.4102724220855,28.9225538181261,4118611.40441013,0.0,1.0
2012-11-09,40.47,40.8183,40.0288,40.25,2405500,28.794483469116,29.0422995944506,28.4805688136533,28.637953042548,3380876.23986779,0.0,1.0
2012-11-12,40.06,40.6,39.92,40.6,1815100,28.5027676741484,28.8869787211789,28.4031574026961,28.8869787211789,2551082.29598172,0.0,1.0
2012-11-13,40.71,40.99,39.9,40.0,2856100,28.9652439344629,29.1644644773675,28.3889273639172,28.4600775578117,4014184.42265075,0.0,1.0
2012-11-14,40.21,40.94,40.12,40.34,2114000,28.6094929649902,29.1288893804203,28.5454577904851,28.7019882170531,2971179.53484951,0.0,1.0
2012-11-15,40.16,40.36,39.9,40.15,2237500,28.7233332752215,28.8663777636439,28.5373754402723,28.7161810508003,3128397.36039678,0.21,1.0
2012-11-16,40.26,40.46,39.94,40.23,2304800,28.7948555194327,28.9379000078551,28.5659843379568,28.7733988461693,3222493.96033185,0.0,1.0
2012-11-19,40.69,40.79,40.37,40.48,1414800,29.1024011695409,29.1739234137521,28.873529988065,28.9522044566973,1978125.8482634,0.0,1.0
2012-11-20,40.8,40.8,40.4,40.62,1960700,29.1810756381732,29.1810756381732,28.8949866613284,29.052335598593,2741384.89587932,0.0,1.0
2012-11-21,40.85,40.91,40.69,40.78,1650100,29.2168367602788,29.2597501068055,29.1024011695409,29.166771189331,2307114.40643161,0.0,1.0
2012-11-23,41.38,41.49,40.82,40.85,1370500,29.5959046545982,29.6745791232305,29.1953800870154,29.2168367602788,1916187.0759436,0.0,1.0
2012-11-26,41.45,41.49,41.15,41.35,2611200,29.6459702255461,29.6745791232305,29.4314034929124,29.5744479813348,3650892.15082372,0.0,1.0
2012-11-27,41.22,41.51,41.08,41.18,2337700,29.4814690638603,29.6888835720728,29.3813379219646,29.4528601661758,3268493.63548584,0.0,1.0
2012-11-28,41.2,41.29,40.84,41.16,2302100,29.467164615018,29.5315346348081,29.2096845358577,29.4385557173335,3218718.91100311,0.0,1.0
2012-11-29,41.52,41.78,41.34,41.49,2530000,29.6960357964939,29.881993631443,29.5672957569137,29.6745791232305,3537361.03767771,0.0,1.0
2012-11-30,42.22,42.24,41.47,41.56,3277300,30.1966915059724,30.2109959548146,29.6602746743883,29.7246446941784,4582210.80188978,0.0,1.0
2012-12-03,42.41,42.585,42.19,42.26,2844200,30.3325837699737,30.4577476973433,30.175234832709,30.2253004036568,3976664.9262304,0.0,1.0
2012-12-04,42.75,42.85,42.33,42.33,3092100,30.5757594002918,30.647281644503,30.2753659746047,30.2753659746047,4323270.3812661,0.0,1.0
2012-12-05,42.26,42.75,42.02,42.75,2845600,30.2253004036568,30.5757594002918,30.0536470175499,30.5757594002918,3978622.35921569,0.0,1.0
2012-12-06,42.56,42.72,42.2,42.33,3122200,30.4398671362905,30.5543027270284,30.1823870571301,30.2753659746047,4365355.19044954,0.0,1.0
2012-12-07,42.27,42.79,42.151,42.78,2496800,30.232452628078,30.6043682979763,30.1473411574666,30.5972160735551,3490941.9125983,0.0,1.0
2012-12-10,42.23,42.5,42.14,42.31,2517700,30.2038437303935,30.3969537897637,30.1394737106034,30.2610615257625,3520163.59073563,0.0,1.0
2012-12-11,43.12,43.18,42.39,42.46,4727000,30.8403917038732,30.8833050504,30.3182793211314,30.3683448920793,6609132.6581433,0.0,1.0
2012-12-12,42.71,43.25,42.32,43.2,6062300,30.5471505026073,30.9333706213478,30.2682137501836,30.8976094992422,8476104.27617137,0.0,1.0
2012-12-13,42.85,43.15,42.55,42.78,2750300,30.647281644503,30.8618483771366,30.4327149118693,30.5972160735551,3845377.0995751,0.0,1.0
2012-12-14,43.36,43.38,42.62,42.71,2732300,31.0120450899801,31.0263495388224,30.4827804828172,30.5471505026073,3820210.10405012,0.0,1.0
2012-12-17,43.78,43.78,43.27,43.36,3104700,31.3124385156672,31.3124385156672,30.9476750701901,31.0120450899801,4340887.27813359,0.0,1.0
2012-12-18,43.91,44.02,43.55,43.76,1986200,31.4054174331418,31.4840919017741,31.1479373539814,31.298134066825,2777038.13953971,0.0,1.0
2012-12-19,43.65,43.96,43.46,43.9,2288500,31.2194595981926,31.4411785552474,31.0835673341914,31.3982652087207,3199703.84771757,0.0,1.0
2012-12-20,43.8,43.81,43.47,43.75,2320400,31.3267429645095,31.3338951889306,31.0907195586125,31.2909818424039,3244305.35645349,0.0,1.0
2012-12-21,43.64,43.93,43.44,43.44,4012300,31.2123073737715,31.419721881984,31.0692628853491,31.0692628853491,5609863.11915979,0.0,1.0
2012-12-24,43.46,43.68,43.21,43.52,643200,31.0835673341914,31.240916271456,30.9047617236633,31.1264806807181,899300.640092608,0.0,1.0
2012-12-26,43.12,43.61,42.95,43.5,1276800,30.8403917038732,31.1908507005082,30.7188038887142,31.1121762318758,1785178.8825719,0.0,1.0
2012-12-27,43.23,43.34,42.76,43.18,1554200,30.9190661725056,30.9977406411379,30.5829116247129,30.8833050504,2173030.24694019,0.0,1.0
2012-12-28,42.82,43.34,42.8,43.12,1039500,30.6258249712396,30.9977406411379,30.6115205223974,30.8403917038732,1453393.99156758,0.0,1.0
2012-12-31,43.18,43.22,42.63,42.74,1295200,30.8833050504,30.9119139480844,30.4899327072383,30.5686071758706,1810905.1446641,0.0,1.0
2013-01-02,43.49,43.74,43.225,43.59,1972400,31.1050240074547,31.2838296179827,30.915490060295,31.1765462516659,2757743.44297056,0.0,1.0
2013-01-03,43.4,43.55,43.2,43.54,2026700,31.0406539876646,31.1479373539814,30.8976094992422,31.1407851295603,2833663.87947092,0.0,1.0
2013-01-04,43.69,43.73,43.01,43.22,2461500,31.2480684958771,31.2766773935616,30.7617172352409,30.9119139480844,3441586.63804098,0.0,1.0
2013-01-07,43.83,43.89,43.5,43.7,1803600,31.3481996377728,31.3911129842995,31.1121762318758,31.2552207202983,2521732.95160297,0.0,1.0
2013-01-08,43.77,44.1,43.73,43.76,1533000,31.3052862912461,31.5413096971431,31.2766773935616,31.298134066825,2143389.11887744,0.0,1.0
2013-01-09,43.77,43.985,43.58,43.81,1513300,31.3052862912461,31.4590591163002,31.1693940272448,31.3338951889306,2115845.24044177,0.0,1.0
2013-01-10,43.89,43.99,43.69,43.95,1579900,31.3911129842995,31.4626352285108,31.2480684958771,31.4340263308263,2208963.1238842,0.0,1.0
2013-01-11,43.84,44.0,43.51,43.92,1414800,31.3553518621939,31.4697874529319,31.119328456297,31.4125696575629,1978125.84826341,0.0,1.0
2013-01-14,44.29,44.37,43.8,43.99,1367400,31.6772019611444,31.7344197565133,31.3267429645095,31.4626352285108,1911852.76004763,0.0,1.0
2013-01-15,45.07,45.17,44.2,44.28,2429500,32.2350754659918,32.306597710203,31.6128319413543,31.6700497367233,3396845.31266324,0.0,1.0
2013-01-16,45.02,45.31,44.89,45.11,1780300,32.1993143438862,32.4067288520987,32.1063354264116,32.2636843636763,2489155.6740623,0.0,1.0
2013-01-17,45.52,45.68,45.212,45.27,1419900,32.5569255649423,32.6713611556802,32.3366370527717,32.3781199544142,1985256.49699548,0.0,1.0
2013-01-18,45.85,45.85,45.28,45.47,1809700,32.7929489708392,32.7929489708392,32.3852721788354,32.5211644428366,2530261.7667531,0.0,1.0
2013-01-22,45.62,45.91,45.31,45.9,1467800,32.6284478091535,32.835862317366,32.4067288520987,32.8287100929448,2052228.66842029,0.0,1.0
2013-01-23,46.18,46.59,45.6,45.67,3324400,33.0289723767362,33.3222135780022,32.6141433603112,32.6642089312591,4648064.44018015,0.0,1.0
2013-01-24,45.72,46.15,44.73,45.92,3580300,32.6999700533647,33.0075157034729,31.9918998356737,32.8430145417871,5005855.22656027,0.0,1.0
2013-01-25,45.03,45.84,44.87,45.78,2906200,32.2064665683073,32.7857967464181,32.0920309775694,32.7428833998914,4063351.24414979,0.0,1.0
2013-01-28,45.11,45.21,44.865,45.06,2041900,32.2636843636763,32.3352066078875,32.0884548653588,32.2279232415707,2854916.00902534,0.0,1.0
2013-01-29,45.54,45.77,45.02,45.13,2363500,32.5712300137845,32.7357311754703,32.1993143438862,32.2779888125185,3304566.32907164,0.0,1.0
2013-01-30,45.58,45.978,45.5,45.62,2208300,32.599838911469,32.8844974434296,32.5426211161,32.6284478091535,3087570.90098959,0.0,1.0
2013-01-31,45.37,45.56,45.17,45.52,2837600,32.4496421986254,32.5855344626267,32.306597710203,32.5569255649423,3967437.02787125,0.0,1.0
2013-02-01,46.53,46.77,45.4,45.4,3978600,33.2793002314755,33.4509536175824,32.4710988718888,32.4710988718888,5562744.91087135,0.0,1.0
2013-02-04,46.04,46.61,45.99,46.35,2611500,32.9288412348405,33.3365180268444,32.8930801127349,33.1505601918953,3651311.60074915,0.0,1.0
2013-02-05,46.28,46.46,46.03,46.19,1950900,33.1004946209474,33.2292346605276,32.9216890104194,33.0361246011573,2727682.86498239,0.0,1.0
2013-02-06,46.47,46.47,46.17,46.18,3034800,33.2363868849487,33.2363868849487,33.0218201523151,33.0289723767362,4243155.44551159,0.0,1.0
2013-02-07,46.4,46.62,45.99,46.48,2420000,33.1863213140009,33.3436702512656,32.8930801127349,33.2435391093699,3383562.73169172,0.0,1.0
2013-02-08,46.89,46.895,46.46,46.52,1232800,33.5367803106358,33.5403564228464,33.2292346605276,33.2721480070543,1723659.5601775,0.0,1.0
2013-02-11,46.76,47.0,46.5,46.85,1115900,33.4438013931612,33.6154547792681,33.2578435582121,33.5081714129513,1560213.90590694,0.0,1.0
2013-02-12,46.96,47.05,46.6,46.7,1318800,33.5868458815837,33.6512159013737,33.3293658024233,33.4008880466345,1843901.87213018,0.0,1.0
2013-02-13,46.64,46.9,46.6,46.74,2645300,33.5081714129513,33.6949665366084,33.4794337016195,33.580015691281,3681991.19192501,0.21,1.0
2013-02-14,46.77,46.99,46.6,46.67,1941900,33.6015689747799,33.7596263871051,33.4794337016195,33.5297246964502,2702929.2313156,0.0,1.0
2013-02-15,46.6,47.09,46.51,46.77,2962100,33.4794337016195,33.8314706654348,33.4147738511228,33.6015689747799,4122944.88700754,0.0,1.0
2013-02-19,47.22,47.24,46.62,46.67,1831500,33.9248682272633,33.9392370829293,33.4938025572854,33.5297246964502,2549263.54969593,0.0,1.0
2013-02-20,46.61,47.39,46.59,47.22,1970300,33.4866181294524,34.0470035004237,33.4722492737865,33.9248682272633,2742459.17115255,0.0,1.0
2013-02-21,46.48,46.62,46.1633,46.48,1432400,33.3932205676239,33.4938025572854,33.1656897381539,33.3932205676239,1993756.54304365,0.0,1.0
2013-02-22,46.95,47.03,46.385,46.48,1003700,33.7308886757733,33.788364098437,33.3249685032107,33.3932205676239,1397049.31740639,0.0,1.0
2013-02-25,46.18,47.25,46.18,47.1,1794900,33.1776877326349,33.9464215107622,33.1776877326349,33.8386550932677,2498320.03568071,0.0,1.0
2013-02-26,46.57,46.62,46.08,46.38,1373600,33.4578804181206,33.4938025572854,33.1058434543053,33.3213762892942,1911912.86478969,0.0,1.0
2013-02-27,47.03,47.21,46.58,46.66,855100,33.788364098437,33.9176837994304,33.4650648459535,33.5225402686173,1190213.08290745,0.0,1.0
2013-02-28,47.2,47.51,46.81,46.96,2253700,33.9104993715974,34.1332166344193,33.6303066861117,33.7380731036062,3136923.42994798,0.0,1.0
2013-03-01,47.98,48.14,46.89,47.22,2135900,34.4708847425687,34.5858355878962,33.6877821087755,33.9248682272633,2972957.69358206,0.0,1.0
2013-03-04,48.25,48.25,47.66,47.83,2132800,34.6648642940588,34.6648642940588,34.2409830519138,34.3631183250742,2968642.80578295,0.0,1.0
2013-03-05,48.27,48.4,47.96,48.04,1646800,34.6792331497247,34.7726307115533,34.4565158869028,34.5139913095665,2292179.75082679,0.0,1.0
2013-03-06,48.48,48.8,48.27,48.44,1494700,34.830106134217,35.0600078248719,34.6792331497247,34.8013684228851,2080471.86881273,0.0,1.0
2013-03-07,48.08,48.65,47.68,48.44,1785900,34.5427290208984,34.9522414073774,34.2553519075797,34.8013684228851,2485792.94207041,0.0,1.0
2013-03-08,48.48,48.51,47.97,48.27,1426400,34.830106134217,34.8516594177159,34.4637003147357,34.6792331497247,1985405.14730345,0.0,1.0
2013-03-11,48.55,48.74,48.29,48.36,1495100,34.8803971290477,35.0169012578741,34.6936020053906,34.7438930002214,2081028.62852874,0.0,1.0
2013-03-12,48.65,48.85,48.44,48.52,1222600,34.9522414073774,35.0959299640367,34.8013684228851,34.8588438455489,1701736.07199467,0.0,1.0
2013-03-13,48.86,48.9,48.57,48.71,859200,35.1031143918697,35.1318521032015,34.8947659847137,34.9953479743752,1195919.86999658,0.0,1.0
2013-03-14,49.29,49.39,48.91,49.0,1810900,35.4120447886872,35.4838890670169,35.1390365310345,35.2036963815312,2520590.42432124,0.0,1.0
2013-03-15,48.89,49.245,48.82,49.14,2025400,35.1246676753686,35.3797148634388,35.0743766805378,35.3042783711927,2819152.82203338,0.0,1.0
2013-03-18,48.3,48.67,48.16,48.32,2602100,34.7007864332236,34.9666102630433,34.6002044435621,34.7151552888895,3621861.14259557,0.0,1.0
2013-03-19,50.06,52.15,49.92,51.39,17071100,35.9652457318255,37.4667911489153,35.864663742164,36.92077463361,23761251.970087,0.0,1.0
2013-03-20,50.24,50.45,49.72,50.31,3203700,36.0945654328189,36.2454384173112,35.7209751855047,36.1448564276497,4459227.75547958,0.0,1.0
2013-03-21,49.79,50.54,49.56,50.11,2285000,35.7712661803355,36.3100982678079,35.6060243401773,36.0011678709904,3180489.87772602,0.0,1.0
2013-03-22,49.82,49.919,49.6,49.8,2917300,35.7928194638344,35.8639452993807,35.6347620515091,35.7784506081684,4060587.79881405,0.0,1.0
2013-03-25,50.59,50.95,49.84,49.95,3248100,36.3460204069727,36.6046598089595,35.8071883195003,35.8862170256629,4521028.08395706,0.0,1.0
2013-03-26,50.72,51.21,50.47,50.86,2428300,36.4394179688013,36.7914549326166,36.2598072729771,36.5399999584628,3379949.04598778,0.0,1.0
2013-03-27,50.71,50.9,50.33,50.51,2027900,36.4322335409683,36.5687376697947,36.1592252833156,36.288544984309,2822632.57025846,0.0,1.0
2013-03-28,51.45,51.57,50.795,50.96,2835600,36.9638812006078,37.0500943346033,36.4933011775485,36.6118442367924,3946869.62681833,0.0,1.0
2013-04-01,51.64,51.659,51.29,51.38,1429400,37.1003853294341,37.1140357423167,36.8489303552803,36.913590205777,1989580.84517355,0.0,1.0
2013-04-02,52.41,53.36,51.85,51.92,4047700,37.6535862725724,38.3361069167042,37.2512583139264,37.3015493087571,5633990.75626767,0.0,1.0
2013-04-03,51.69,52.83,51.315,52.57,4837400,37.1363074685989,37.955332241557,36.8668914248627,37.7685371178999,6733173.62560694,0.0,1.0
2013-04-04,51.82,52.83,51.67,51.69,2840100,37.2297050304275,37.955332241557,37.121938612933,37.1363074685989,3953133.17362348,0.0,1.0
2013-04-05,52.08,52.12,51.41,51.43,1596400,37.4165001540846,37.4452378654164,36.9351434892759,36.9495123449418,2222028.02660911,0.0,1.0
2013-04-08,52.63,52.7,51.69,52.18,2294600,37.8116436848977,37.8619346797284,37.1363074685989,37.4883444324142,3193852.11091034,0.0,1.0
2013-04-09,52.92,53.15,52.49,52.75,3118200,38.0199920920537,38.1852339322119,37.7110616952362,37.8978568188933,4340220.36618174,0.0,1.0
2013-04-10,53.3,54.0,53.075,53.93,3148400,38.2930003497064,38.795910298014,38.1313507234647,38.7456193031832,4382255.72474074,0.0,1.0
2013-04-11,53.81,54.16,53.25,53.28,2354400,38.6594061691876,38.9108611433414,38.2570782105416,38.2786314940405,3277087.68845433,0.0,1.0
2013-04-12,54.18,54.33,53.68,53.78,1269300,38.9252299990073,39.0329964165018,38.5660086073591,38.6378528856887,1766737.76883923,0.0,1.0
2013-04-15,54.04,54.346,53.84,54.14,2243200,38.8246480093458,39.0444915010346,38.6809594526865,38.8964922876755,3122308.48740263,0.0,1.0
2013-04-16,54.95,54.9875,54.12,54.48,2050600,39.4784309421457,39.5053725465193,38.8821234320096,39.1407628339963,2854228.68414222,0.0,1.0
2013-04-17,55.06,55.19,54.45,54.78,3176700,39.5574596483083,39.6508572101369,39.1192095504974,39.3562956689853,4421646.47464869,0.0,1.0
2013-04-18,55.44,56.07,55.02,55.06,4273900,39.830467905961,40.2830868594378,39.5287219369765,39.5574596483083,5948838.37567319,0.0,1.0
2013-04-19,55.92,55.99,55.24,55.61,2023400,40.1753204419434,40.2256114367741,39.6867793493017,39.9526031791214,2816369.02345331,0.0,1.0
2013-04-22,56.2,56.44,55.65,56.42,2571100,40.3764844212664,40.5489106892576,39.9813408904533,40.5345418335916,3578712.26460454,0.0,1.0
2013-04-23,56.3,56.91,55.94,56.39,2419400,40.448328699596,40.8865787974069,40.1896892976093,40.5129885500927,3367561.14230649,0.0,1.0
2013-04-24,55.82,56.595,55.63,56.33,3091300,40.1034761636137,40.6602693206685,39.9669720347874,40.4698819830949,4302778.27527984,0.0,1.0
2013-04-25,53.41,56.0,53.125,55.82,7988800,38.372029055869,40.2327958646071,38.1672728626295,40.1034761636137,11119605.0482178,0.0,1.0
2013-04-26,53.26,53.6,52.78,53.0,5365100,38.2642626383745,38.5085331846954,37.9194101023922,38.0774675147174,7467678.88095749,0.0,1.0
2013-04-29,54.06,54.28,53.25,53.33,3329100,38.8390168650118,38.997074277337,38.2570782105416,38.3145536332053,4633771.92644975,0.0,1.0
2013-04-30,54.12,54.13,53.6,54.07,2064900,38.8821234320096,38.8893078598425,38.5085331846954,38.8462012928447,2874132.84398969,0.0,1.0
2013-05-01,53.84,54.4,53.76,54.06,2418000,38.6809594526865,39.0832874113326,38.6234840300228,38.8390168650118,3365612.48330044,0.0,1.0
2013-05-02,54.85,54.86,53.77,53.85,2157900,39.406586663816,39.413771091649,38.6306684578558,38.6881438805195,3003579.47796279,0.0,1.0
2013-05-03,54.57,55.08,54.42,55.01,1850800,39.205422684493,39.5718285039743,39.0976562669985,39.5215375091435,2576127.20599357,0.0,1.0
2013-05-06,54.4,54.71,54.34,54.49,1401200,39.0832874113326,39.3060046741545,39.0401808443348,39.1479472618293,1950329.28519461,0.0,1.0
2013-05-07,54.98,55.04,54.37,54.59,2142100,39.4999842256446,39.5430907926424,39.0617341278337,39.2197915401589,2981587.46918026,0.0,1.0
2013-05-08,55.1,55.21,54.615,55.03,2598700,39.5861973596402,39.6652260658028,39.2377526097414,39.5359063648094,3617128.68500945,0.0,1.0
2013-05-09,54.81,55.09,54.49,54.91,1708200,39.3778489524842,39.5790129318072,39.1479472618293,39.4496932308138,2377642.36723483,0.0,1.0
2013-05-10,54.84,55.0,54.63,54.98,1324800,39.3994022359831,39.5143530813105,39.2485292514908,39.4999842256446,1843988.17943607,0.0,1.0
2013-05-13,54.48,54.88,54.45,54.68,2022800,39.1407628339963,39.4281399473149,39.1192095504974,39.2844513906556,2815533.8838793,0.0,1.0
2013-05-14,54.96,54.99,54.25,54.47,2369200,39.4856153699787,39.5071686534776,38.9755209938381,39.1335784061634,3297687.79794682,0.0,1.0
2013-05-15,55.01,55.48,54.645,55.0,2859300,39.5215375091435,39.8592056172929,39.2593058932403,39.5143530813105,3979857.63999212,0.0,1.0
2013-05-16,54.4,55.06,54.29,54.64,1766600,39.2341603958249,39.7101630770977,39.1548266156127,39.4072522799241,2449473.59725396,0.21,1.0
2013-05-17,54.99,55.07,54.18,54.44,2180100,39.6596779442355,39.7173752389352,39.0754928354006,39.2630090431747,3022810.7038228,0.0,1.0
2013-05-20,54.82,55.23,54.71,55.01,1712700,39.5370711929985,39.8327698283347,39.4577374127864,39.6741022679104,2374738.72411234,0.0,1.0
2013-05-21,54.65,54.94,54.4,54.77,1698200,39.4144644417616,39.6236171350481,39.2341603958249,39.5010103838112,2354633.79534511,0.0,1.0
2013-05-22,54.46,55.11,54.37,54.72,2471600,39.2774333668497,39.7462238862851,39.2125239103125,39.4649495746238,3426989.09938463,0.0,1.0
2013-05-23,54.58,54.8,54.05,54.32,1816000,39.3639793088993,39.5226468693236,38.9817347315135,39.1764631011251,2517969.00974368,0.0,1.0
2013-05-24,54.44,54.56,54.04,54.36,1935100,39.2630090431747,39.3495549852244,38.974522569676,39.205311748475,2683106.73499725,0.0,1.0
2013-05-28,54.37,55.2,54.045,54.77,2759300,39.2125239103125,39.8111333428223,38.9781286505948,39.5010103838112,3825898.61706263,0.0,1.0
2013-05-29,53.9,54.5,53.22,54.17,2679200,38.8735523039515,39.3062820141995,38.3831252990037,39.0682806735631,3714836.21745885,0.0,1.0
2013-05-30,54.72,55.02,53.9,54.0,1743800,39.4649495746238,39.6813144297479,38.8735523039515,38.9456739223262,2417860.32995101,0.0,1.0
2013-05-31,54.08,54.72,54.08,54.49,2534700,39.0033712170259,39.4649495746238,39.0033712170259,39.2990698523621,3514480.20319235,0.0,1.0
2013-06-03,52.68,54.14,52.38,54.01,3582100,37.9936685597804,39.0466441880507,37.7773037046564,38.9528860841636,4966749.33359188,0.0,1.0
2013-06-04,53.26,53.4,52.69,52.73,2779700,38.4119739463535,38.5129442120781,38.0008807216179,38.0297293689677,3854184.17201791,0.0,1.0
2013-06-05,52.9,53.365,52.84,53.04,3433100,38.1523361202047,38.487701645647,38.1090631491799,38.2533063859292,4760153.85867348,0.0,1.0
2013-06-06,52.55,53.08,52.44,52.81,3420300,37.8999104558933,38.2821550332791,37.8205766756812,38.0874266636675,4742406.05948586,0.0,1.0
2013-06-07,52.94,53.25,52.7,52.7,3489200,38.1811847675546,38.4047617845161,38.0080928834553,38.0080928834553,4837939.13480047,0.0,1.0
2013-06-10,53.71,53.84,52.97,53.13,2497500,38.7365212290396,38.8302793329267,38.202821253067,38.3182158424665,3462900.66180333,0.0,1.0
2013-06-11,54.81,55.18,53.94,53.96,3596200,39.5298590311611,39.7967090191474,38.9024009513014,38.9168252749763,4986299.64363448,0.0,1.0
2013-06-12,54.75,55.35,54.72,55.02,3673500,39.4865860601362,39.9193157703843,39.4649495746238,39.6813144297479,5093479.71216599,0.0,1.0
2013-06-13,54.56,54.69,54.04,54.61,2551400,39.3495549852244,39.4433130891114,38.974522569676,39.3856157944117,3537635.53494495,0.0,1.0
2013-06-14,54.93,55.21,54.4,54.44,1985300,39.6164049732107,39.8183455046598,39.2341603958249,39.2630090431747,2752711.3849362,0.0,1.0
2013-06-17,55.66,55.68,55.05,55.13,2929400,40.1428927873458,40.1573171110208,39.7029509152603,39.76064820996,4061750.22970438,0.0,1.0
2013-06-18,55.86,55.98,55.39,55.68,1805600,40.2871360240952,40.3736819661448,39.9481644177342,40.1573171110208,2503548.92290374,0.0,1.0
2013-06-19,55.56,56.39,55.39,55.78,2227200,40.0707711689711,40.669380601481,39.9481644177342,40.2294387293954,3088117.058646,0.0,1.0
2013-06-20,54.14,55.61,54.01,55.47,3015200,39.0466441880507,40.1068319781585,38.9528860841636,40.0058617124339,4180715.9461339,0.0,1.0
2013-06-21,54.34,54.93,54.15,54.24,2668500,39.1908874248001,39.6164049732107,39.0538563498882,39.1187658064254,3700000.16657545,0.0,1.0
2013-06-24,53.61,54.31,53.25,54.02,2936800,38.6643996106649,39.1692509392877,38.4047617845161,38.9600982460011,4072010.67610972,0.0,1.0
2013-06-25,53.55,53.77,53.06,53.74,2846600,38.6211266396401,38.7797942000644,38.2677307096042,38.758157714552,3946944.15370945,0.0,1.0
2013-06-26,55.04,55.29,53.78,53.78,2503200,39.6957387534228,39.8760427993595,38.7870063619019,38.7870063619019,3470803.97862907,0.0,1.0
2013-06-27,55.31,55.76,55.1,55.37,2446300,39.8904671230344,40.2150144057205,39.7390117244476,39.9337400940592,3391909.46505285,0.0,1.0
2013-06-28,55.83,56.33,55.03,55.5,3350300,40.2654995385828,40.6261076304562,39.6885265915853,40.0274981979463,4645347.78267856,0.0,1.0
2013-07-01,55.01,56.23,54.97,56.11,2845300,39.6741022679104,40.5539860120815,39.6452536205605,40.4674400700319,3945141.64285446,0.0,1.0
2013-07-02,54.83,55.32,54.66,55.04,2008500,39.544283354836,39.8976792848719,39.421676603599,39.6957387534228,2784879.27096376,0.0,1.0
2013-07-03,55.09,55.235,54.4,54.5,1157000,39.7317995626101,39.8363759092534,39.2341603958249,39.3062820141995,1604234.66094353,0.0,1.0
2013-07-05,55.56,55.66,54.9,55.51,1629300,40.0707711689711,40.1428927873458,39.5947684876983,40.0347103597838,2259100.7200305,0.0,1.0
2013-07-08,56.28,56.3,55.59,55.83,1481200,40.5900468212688,40.6044711449438,40.0924076544835,40.2654995385828,2053753.13724248,0.0,1.0
2013-07-09,55.91,56.84,55.81,56.47,2101000,40.3231968332825,40.993927884167,40.2510752149078,40.7270778961807,2913134.85103055,0.0,1.0
2013-07-10,56.55,56.6,55.91,55.95,1551500,40.7847751908804,40.8208360000678,40.3231968332825,40.3520454806324,2151227.37809324,0.0,1.0
2013-07-11,58.1,58.15,57.08,57.08,2337200,41.902660275688,41.9387210848753,41.1670197682662,41.1670197682662,3240637.20791461,0.0,1.0
2013-07-12,58.39,58.42,57.68,58.02,1359100,42.1118129689745,42.1334494544869,41.5997494785143,41.8449629809882,1884455.77155432,0.0,1.0
2013-07-15,58.24,58.82,58.07,58.57,1693300,42.0036305414125,42.4219359279856,41.8810237901756,42.2416318820489,2347839.7159686,0.0,1.0
2013-07-16,58.28,58.61,58.14,58.33,2045900,42.0324791887624,42.2704805293988,41.9315089230378,42.0685399979497,2836736.12171509,0.0,1.0
2013-07-17,58.47,58.68,58.17,58.38,1137300,42.1695102636743,42.3209656622611,41.9531454085502,42.1046008071371,1576919.68875633,0.0,1.0
2013-07-18,58.31,58.95,58.04,58.58,2058500,42.0541156742748,42.5156940318727,41.8593873046632,42.2488440438864,2854206.6115404,0.0,1.0
2013-07-19,58.81,58.905,58.13,58.25,1552000,42.4147237661482,42.4832393036041,41.9242967612004,42.01084270325,2151920.65149901,0.0,1.0
2013-07-22,58.99,59.1,58.6,58.74,1237800,42.5445426792226,42.6238764594347,42.2632683675614,42.3642386332859,1716267.64331538,0.0,1.0
2013-07-23,57.63,59.0,57.595,58.97,4014200,41.563688669327,42.5517548410601,41.5384461028958,42.5301183555477,5565876.21085523,0.0,1.0
2013-07-24,56.77,59.3,56.575,58.32,3089500,40.9434427513047,42.7681196961841,40.8028055954741,42.0613278361123,4283736.37423079,0.0,1.0
2013-07-25,57.61,57.69,55.8,56.2,2869300,41.549264345652,41.6069616403518,40.2438630530704,40.5323495265691,3978418.76633125,0.0,1.0
2013-07-26,58.47,58.58,57.28,57.41,1714300,42.1695102636743,42.2488440438864,41.3112630050156,41.4050211089027,2376957.19901079,0.0,1.0
2013-07-29,58.39,58.78,58.17,58.37,1440900,42.1118129689745,42.3930872806358,41.9531454085502,42.0973886452996,1997875.30073771,0.0,1.0
2013-07-30,58.23,58.89,58.09,58.84,2487500,41.996418379575,42.4724210608479,41.8954481138505,42.4363602516606,3449035.19368801,0.0,1.0
2013-07-31,58.27,58.97,58.0,58.54,1848600,42.0252670269249,42.5301183555477,41.8305386573133,42.2199953965365,2563170.43579966,0.0,1.0
2013-08-01,58.8,59.115,58.37,58.39,1746200,42.4075116043107,42.6346947021909,42.0973886452996,42.1118129689745,2421188.04229869,0.0,1.0
2013-08-02,58.48,58.8,58.25,58.75,1560100,42.1767224255117,42.4075116043107,42.01084270325,42.3714507951234,2163151.68067242,0.0,1.0
2013-08-05,59.03,59.095,58.29,58.38,1129300,42.5733913265725,42.620270378516,42.0396913505998,42.1046008071371,1565827.31426406,0.0,1.0
2013-08-06,58.66,59.03,58.36,59.03,1060800,42.3065413385862,42.5733913265725,42.0901764834621,42.5733913265725,1470848.85767406,0.0,1.0
2013-08-07,58.74,59.17,58.21,58.31,1414300,42.3642386332859,42.674361592297,41.9819940559001,42.0541156742748,1960993.15555093,0.0,1.0
2013-08-08,59.61,59.67,58.89,59.36,1578900,42.9916967131456,43.0349696841704,42.4724210608479,42.8113926672089,2189218.76072924,0.0,1.0
2013-08-09,59.49,59.75,59.24,59.46,1223200,42.905150771096,43.0926669788701,42.7248467251593,42.8835142855836,1696024.059867,0.0,1.0
2013-08-12,58.67,59.24,58.45,58.9,1544100,42.3137535004236,42.7248467251593,42.1550859399993,42.4796332226854,2140966.9316879,0.0,1.0
2013-08-13,58.14,58.97,57.98,58.7,2300100,41.9315089230378,42.5301183555477,41.8161143336383,42.335389985936,3189196.32120675,0.0,1.0
2013-08-14,58.03,58.59,58.0,58.14,1784600,41.8521751428257,42.2560562057239,41.8305386573133,41.9315089230378,2474431.43986155,0.0,1.0
2013-08-15,57.27,57.78,56.79,57.71,2153200,41.455506241765,41.8246752339651,41.1080530726354,41.7740049801337,2974605.1894975,0.21,1.0
2013-08-16,56.53,57.19,56.53,57.0,2227200,40.9198492726903,41.3975973802434,40.9198492726903,41.2600638341296,3076834.79381796,0.0,1.0
2013-08-19,56.85,57.095,56.5,56.54,2008100,41.1514847187766,41.3288306071865,40.8981334496197,40.9270878803805,2774152.27616103,0.0,1.0
2013-08-20,57.45,57.61,56.79,56.92,1888100,41.5858011801885,41.7016189032317,41.1080530726354,41.202154972608,2608374.53942515,0.0,1.0
2013-08-21,57.07,57.54,56.94,57.26,1515700,41.310734087961,41.6509486494003,41.2166321879884,41.4482676340748,2093910.96308813,0.0,1.0
2013-08-22,57.43,57.66,57.14,57.22,1602600,41.5713239648081,41.7378119416827,41.3614043417924,41.419313203314,2213961.6741077,0.0,1.0
2013-08-23,57.45,57.63,57.1,57.41,1493600,41.5858011801885,41.7160961186121,41.3324499110316,41.5568467494277,2063380.22990594,0.0,1.0
2013-08-26,57.44,57.78,57.32,57.41,820100,41.5785625724983,41.8246752339651,41.491699280216,41.5568467494277,1132952.6824758,0.0,1.0
2013-08-27,56.87,57.12,56.592,57.04,1368300,41.165961934157,41.346927126412,40.9647286403695,41.2890182648904,1890280.64313089,0.0,1.0
2013-08-28,56.96,57.135,56.24,56.82,1282700,41.2311094033688,41.3577850379473,40.7099296496745,41.129768895706,1772025.85759263,0.0,1.0
2013-08-29,57.15,57.33,56.66,56.87,766800,41.3686429494826,41.4989378879062,41.0139511726629,41.165961934157,1059319.73774228,0.0,1.0
2013-08-30,56.92,57.39,56.643,57.19,871700,41.202154972608,41.5423695340473,41.0016455395895,41.3975973802434,1204237.10927223,0.0,1.0
2013-09-03,57.39,57.88,57.21,57.46,1054500,41.5423695340473,41.8970613108671,41.4120745956238,41.5930397878787,1456771.86156656,0.0,1.0
2013-09-04,58.13,58.3,57.592,57.63,981100,42.078026503122,42.2010828338554,41.6885894093893,41.7160961186121,1355371.14592978,0.0,1.0
2013-09-05,58.15,58.33,57.88,58.0,890600,42.0925037185024,42.222798656926,41.8970613108671,41.9839246031494,1230347.10280813,0.0,1.0
2013-09-06,58.24,58.625,57.47,58.2,885800,42.1576511877142,42.4363375837868,41.6002783955689,42.1286967569534,1223715.9933387,0.0,1.0
2013-09-09,58.66,58.79,58.15,58.31,940800,42.4616727107025,42.5557746106751,42.0925037185024,42.2083214415456,1299697.45600931,0.0,1.0
2013-09-10,59.37,59.5,58.89,59.0,1080300,42.9756138567066,43.0697157566792,42.6281606875771,42.7077853721692,1492414.07496477,0.0,1.0
2013-09-11,60.49,60.49,59.41,59.43,2026200,43.7863379180088,43.7863379180088,43.0045682874674,43.0190455028478,2799157.08478536,0.0,1.0
2013-09-12,60.46,61.02,60.37,60.42,1430900,43.7646220949382,44.1699841255893,43.6994746257264,43.7356676641774,1976761.36246144,0.0,1.0
2013-09-13,60.28,60.78,60.09,60.63,1274100,43.6343271565146,43.9962575410245,43.4967936104009,43.8876784256716,1760145.11979322,0.0,1.0
2013-09-16,60.95,61.26,60.66,60.8,1012900,44.1193138717579,44.343710710154,43.9093942487421,44.0107347564049,1399302.24616479,0.0,1.0
2013-09-17,61.59,61.59,60.93,61.0,933100,44.5825847639306,44.5825847639306,44.1048366563775,44.1555069102089,1289060.05123542,0.0,1.0
2013-09-18,61.49,61.71,60.815,61.63,1137200,44.5101986870286,44.669448056213,44.0215926679402,44.6115391946914,1571020.35180037,0.0,1.0
2013-09-19,62.23,62.44,61.78,61.85,1217700,45.0458556561033,45.1978664175974,44.7201183100443,44.7707885638757,1682229.58352735,0.0,1.0
2013-09-20,61.65,62.3,61.48,62.23,1631000,44.6260164100718,45.0965259099346,44.5029600793384,45.0458556561033,2253195.73846852,0.0,1.0
2013-09-23,61.57,61.83,61.281,61.68,813100,44.5681075485502,44.7563113484953,44.3589117863035,44.6477322331424,1123282.31449954,0.0,1.0
2013-09-24,60.91,61.9,60.84,61.73,1332800,44.0903594409971,44.8069816023267,44.0396891871657,44.6839252715933,1841238.06267986,0.0,1.0
2013-09-25,61.01,61.33,60.83,60.83,1044900,44.1627455178991,44.3943809639854,44.0324505794755,44.0324505794755,1443509.64262769,0.0,1.0
2013-09-26,61.16,61.44,60.69,60.97,869600,44.271324633252,44.4740056485776,43.9311100718127,44.1337910871383,1201335.99887936,0.0,1.0
2013-09-27,61.28,61.35,60.73,60.91,688300,44.3581879255344,44.4088581793658,43.9600645025735,44.0903594409971,950873.468294227,0.0,1.0
2013-09-30,61.1,61.27,60.69,60.9,1040200,44.2278929871109,44.3509493178442,43.9311100718127,44.0831208333069,1437016.6812722,0.0,1.0
2013-10-01,62.48,62.5,61.1,61.18,1117700,45.2268208483582,45.2412980637386,44.2278929871109,44.2858018486325,1544081.46958079,0.0,1.0
2013-10-02,62.2,62.3,61.58,62.18,1196800,45.0241398330327,45.0965259099346,44.5753461562404,45.0096626176523,1653356.62771252,0.0,1.0
2013-10-03,61.42,62.34,61.18,62.06,2136200,44.4595284331972,45.1254803406954,44.2858018486325,44.9227993253699,2951120.01012658,0.0,1.0
2013-10-04,62.47,62.54,61.415,61.59,1327400,45.219582240668,45.2702524944994,44.4559091293521,44.5825847639306,1833778.06452674,0.0,1.0
2013-10-07,61.97,62.36,61.88,62.27,742500,44.8576518561581,45.1399575560758,44.7925043869463,45.0748100868641,1025749.74605327,0.0,1.0
2013-10-08,61.19,62.445,61.07,61.98,1777200,44.2930404563227,45.2014857214425,44.2061771640403,44.8648904638483,2455168.2810584,0.0,1.0
2013-10-09,61.27,61.475,60.78,61.29,1638400,44.3509493178442,44.4993407754933,43.9962575410245,44.3654265332246,2263418.69890057,0.0,1.0
2013-10-10,62.43,62.48,61.64,61.8,1209100,45.1906278099072,45.2268208483582,44.6187778023816,44.7345955254247,1670348.84572795,0.0,1.0
2013-10-11,62.65,62.8791,62.38,62.48,1234500,45.3498771790916,45.515713681274,45.1544347714562,45.2268208483582,1705438.46667038,0.0,1.0
2013-10-14,63.11,63.14,62.18,62.46,1068100,45.6828531328407,45.7045689559113,45.0096626176523,45.2123436329778,1475560.00506329,0.0,1.0
2013-10-15,62.81,63.28,62.6303,63.05,855600,45.4656949021348,45.8059094635741,45.3356171219419,45.6394214866995,1181995.26292683,0.0,1.0
2013-10-16,63.75,63.76,62.94,63.03,1016100,46.1461240250134,46.1533626327036,45.5597968021073,45.6249442713191,1403722.98581108,0.0,1.0
2013-10-17,64.62,64.8,63.65,63.77,1674900,46.7758828940606,46.9061778324842,46.0737379481114,46.1606012403938,2313842.76049107,0.0,1.0
2013-10-18,64.61,65.06,64.33,64.98,1112000,46.7686442863704,47.0943816324293,46.5659632710449,47.0364727709078,1536207.02708584,0.0,1.0
2013-10-21,63.87,64.64,63.62,64.57,1819800,46.2329873172958,46.790360109441,46.0520221250408,46.7396898556096,2514019.37759964,0.0,1.0
2013-10-22,63.76,64.5599,63.53,64.18,1582000,46.1533626327036,46.7323788618425,45.986874655829,46.4573841556919,2185503.1626347,0.0,1.0
2013-10-23,63.83,64.0,63.24,63.63,1229900,46.204032886535,46.3270892172683,45.7769550328133,46.059260732731,1699083.65342884,0.0,1.0
2013-10-24,64.64,64.94,64.2,64.2,1090600,46.790360109441,47.007518340147,46.4718613710723,46.4718613710723,1506643.33070127,0.0,1.0
2013-10-25,65.24,65.31,64.55,64.84,1074000,47.2246765708529,47.2753468246843,46.7252126402292,46.935132263245,1483710.74378614,0.0,1.0
2013-10-28,65.2,65.38,64.525,65.16,1442000,47.1957221400921,47.3260170785157,46.7071161210037,47.1667677093313,1992095.80310951,0.0,1.0
2013-10-29,65.8,65.8,65.105,65.38,1334100,47.630038601504,47.630038601504,47.1269553670352,47.3260170785157,1843033.98816116,0.0,1.0
2013-10-30,65.22,65.96,64.87,65.95,1677800,47.2101993554725,47.7458563245472,46.9568480863156,47.738617716857,2317849.05579552,0.0,1.0
2013-10-31,65.33,65.98,64.62,65.05,1838200,47.2898240400647,47.7603335399276,46.7758828940606,47.0871430247391,2539438.63056581,0.0,1.0
2013-11-01,66.38,66.38,65.16,65.55,2300900,48.0498778475355,48.0498778475355,47.1667677093313,47.4490734092491,3178649.95379658,0.0,1.0
2013-11-04,67.09,67.1,66.25,66.5,2724400,48.5638189935396,48.5710576012298,47.9557759475629,48.1367411398179,3763707.21636029,0.0,1.0
2013-11-05,66.87,67.79,66.795,67.09,2041600,48.4045696243552,49.0705215318535,48.3502800666787,48.5638189935396,2820431.89433313,0.0,1.0
2013-11-06,67.16,67.4,66.56,67.17,1410100,48.614489247371,48.7882158319357,48.1801727859591,48.6217278550612,1948026.55476055,0.0,1.0
2013-11-07,66.73,67.48,66.59,67.41,1523600,48.3032291166924,48.8461246934573,48.2018886090297,48.7954544396259,2104824.66408991,0.0,1.0
2013-11-08,68.0,68.02,66.75,66.92,1504500,49.2225322933476,49.237009508728,48.3177063320728,48.4407626628062,2078438.37432611,0.0,1.0
2013-11-11,68.11,68.35,67.66,68.08,1020400,49.3021569779398,49.4758835625045,48.9764196318809,49.2804411548692,1409663.35471078,0.0,1.0
2013-11-12,68.29,68.44,67.82,68.18,1347300,49.4324519163634,49.5410310317163,49.092237354924,49.3528272317712,1861269.53920211,0.0,1.0
2013-11-13,68.49,68.49,67.72,67.9,1245800,49.5772240701673,49.5772240701673,49.0198512780221,49.1501462164456,1721049.20354634,0.0,1.0
2013-11-14,69.22,69.36,68.261,68.34,1378100,50.2757497122714,50.3774342681761,49.5792105043248,49.6365896465852,1897377.6133808,0.235,1.0
2013-11-15,69.5,69.6135,68.8997,69.12,1408000,50.4791188240807,50.5615559461891,50.0431099747268,50.2031178866253,1938544.14022216,0.0,1.0
2013-11-18,69.15,70.0,68.94,69.99,1464300,50.2249074343191,50.8422779523115,50.0723806004622,50.8350147697469,2016058.3696927,0.0,1.0
2013-11-19,68.87,69.49,68.67,69.01,1513200,50.0215383225099,50.4718556415161,49.8762746712176,50.1232228784145,2083384.22797172,0.0,1.0
2013-11-20,69.34,69.62,68.8,68.88,1294300,50.3629079030468,50.5662770148561,49.9706960445576,50.0288015050745,1782001.19367156,0.0,1.0
2013-11-21,69.79,70.04,69.28,69.3,1137100,50.6897511184546,50.87133068257,50.3193288076591,50.3338551727884,1565567.14619788,0.0,1.0
2013-11-22,70.02,70.19,69.79,69.81,1310300,50.8568043174407,50.9802784210392,50.6897511184546,50.7042774835838,1804030.1043559,0.0,1.0
2013-11-25,70.42,70.75,69.8,69.8,1077700,51.1473316200254,51.3870166446577,50.6970143010192,50.6970143010192,1483784.81528226,0.0,1.0
2013-11-26,70.61,71.16,70.29,70.77,1528500,51.2853320887531,51.6848071298069,51.0529102466854,51.4015430097869,2104449.37381362,0.0,1.0
2013-11-27,70.5,70.91,70.16,70.59,862600,51.2054370805423,51.5032275656915,50.9584888733453,51.2708057236238,1187633.64726963,0.0,1.0
2013-11-29,70.53,70.88,70.39,70.7,396100,51.2272266282361,51.4814380179977,51.1255420723315,51.3507007318346,545353.220129261,0.0,1.0
2013-12-02,70.89,71.38,70.63,70.79,1091800,51.4887012005623,51.8445971462285,51.2998584538823,51.4160693749161,1503197.79282284,0.0,1.0
2013-12-03,70.57,70.724,70.0303,70.54,1787900,51.2562793584946,51.3681323699897,50.8642853954823,51.2344898108008,2461593.08828353,0.0,1.0
2013-12-04,69.46,70.82,68.78,70.35,2574900,50.4500660938222,51.43785892261,49.9561696794283,51.096489342073,3545140.13256964,0.0,1.0
2013-12-05,69.14,69.61,68.88,69.24,2130300,50.2176442517545,50.5590138322915,50.0288015050745,50.2902760774007,2933011.77692847,0.0,1.0
2013-12-06,70.29,70.36,69.6,69.88,1299100,51.0529102466854,51.1037525246377,50.5517506497268,50.7551197615361,1788609.86687686,0.0,1.0
2013-12-09,70.63,71.21,70.25,70.47,1460400,51.2998584538823,51.72112304263,51.0238575164269,51.1836475328484,2010688.82271339,0.0,1.0
2013-12-10,69.77,70.14,68.75,70.11,3159700,50.6752247533253,50.9439625082161,49.9343801317345,50.9221729605223,4350296.81808237,0.0,1.0
2013-12-11,68.8,69.98,68.74,69.67,1972000,49.9706960445576,50.8277515871823,49.9271169491699,50.6025929276792,2715063.24184525,0.0,1.0
2013-12-12,68.77,69.56,68.69,69.2,2192600,49.9489064968637,50.5226979194684,49.8908010363468,50.2612233471422,3018786.84790563,0.0,1.0
2013-12-13,68.45,68.96,67.74,68.81,1849400,49.716484654796,50.0869069655914,49.2007986927083,49.9779592271222,2546266.71372647,0.0,1.0
2013-12-16,68.45,69.14,68.14,68.84,1753800,49.716484654796,50.2176442517545,49.4913259952929,49.999748774816,2414643.97238752,0.0,1.0
2013-12-17,68.35,68.76,68.04,68.72,1700300,49.6438528291499,49.9416433142991,49.4186941696468,49.9125905840406,2340984.80228675,0.0,1.0
2013-12-18,69.61,69.67,68.16,68.6,1727100,50.5590138322915,50.6025929276792,49.5058523604222,49.8254323932653,2377883.22768302,0.0,1.0
2013-12-19,69.63,69.75,69.17,69.37,1964900,50.5735401974207,50.6606983881961,50.2394337994484,50.3846974507407,2705287.91272907,0.0,1.0
2013-12-20,69.82,70.2399,69.5601,69.61,2221000,50.7115406661484,51.0165217020366,50.522770551294,50.5590138322915,3057888.16437033,0.0,1.0
2013-12-23,70.03,70.27,69.7674,70.13,1124700,50.8640675000053,51.0383838815561,50.6733363258585,50.9366993256515,1548494.74041752,0.0,1.0
2013-12-24,70.14,70.42,69.94,70.01,417900,50.9439625082161,51.1473316200254,50.7986988569238,50.8495411348761,575367.610936678,0.0,1.0
2013-12-26,70.3,70.63,70.01,70.25,640500,51.06017342925,51.2998584538823,50.8495411348761,51.0238575164269,881844.830832596,0.0,1.0
2013-12-27,70.21,70.45,69.825,70.45,897700,50.9948047861684,51.1691211677192,50.7151722574307,51.1691211677192,1235959.57008341,0.0,1.0
2013-12-30,70.38,70.52,70.01,70.25,642200,51.1182788897669,51.2199634456715,50.8495411348761,51.0238575164269,884185.402592808,0.0,1.0
2013-12-31,70.31,70.6401,70.09,70.52,627100,51.0674366118146,51.3071942682726,50.907646595393,51.2199634456715,863395.61813446,0.0,1.0
2014-01-02,69.89,70.23,69.48,70.11,1148400,50.7623829441007,51.0093311512977,50.4645924589515,50.9221729605223,1581125.0643687,0.0,1.0
2014-01-03,69.94,70.21,69.81,69.89,1101300,50.7986988569238,50.9948047861684,50.7042774835838,50.7623829441007,1516277.45854167,0.0,1.0
2014-01-06,69.69,70.54,69.35,70.34,1301400,50.6171192928084,51.2344898108008,50.3701710856114,51.0892261595084,1791776.52278773,0.0,1.0
2014-01-07,70.45,70.92,69.82,69.82,1531600,51.1691211677192,51.5104907482562,50.7115406661484,50.7115406661484,2108717.47525871,0.0,1.0
2014-01-08,71.14,71.412,70.28,70.33,2084000,51.6702807646777,51.8678393304353,51.0456470641207,51.0819629769438,2869265.61663565,0.0,1.0
2014-01-09,71.38,71.92,71.1,71.45,1610000,51.8445971462285,52.2368090047177,51.6412280344192,51.8954394241808,2216659.13761199,0.0,1.0
2014-01-10,71.34,71.55,71.0401,71.49,1582600,51.81554441597,51.9680712498269,51.5977215708572,51.9244921544393,2178934.62806506,0.0,1.0
2014-01-13,70.61,71.75,70.38,71.42,1806500,51.2853320887531,52.1133349011193,51.1182788897669,51.873649876487,2487201.69695408,0.0,1.0
2014-01-14,70.54,70.96,69.61,70.66,2427300,51.2344898108008,51.5395434785146,50.5590138322915,51.3216480015761,3341923.43150657,0.0,1.0
2014-01-15,70.55,70.74,70.03,70.74,1251500,51.2417529933654,51.3797534620931,50.8640675000053,51.3797534620931,1723073.85759094,0.0,1.0
2014-01-16,70.5,70.68,70.26,70.6,1082200,51.2054370805423,51.3361743667054,51.0311206989915,51.2780689061884,1489980.44641223,0.0,1.0
2014-01-17,70.53,70.94,70.32,70.68,1545100,51.2272266282361,51.5250171133854,51.0746997943792,51.3361743667054,2127304.36864863,0.0,1.0
2014-01-21,70.52,71.17,70.27,70.88,1368000,51.2199634456715,51.6920703123715,51.0383838815561,51.4814380179977,1883471.86351131,0.0,1.0
2014-01-22,70.28,70.87,69.8,70.8,1845400,51.0456470641207,51.4741748354331,50.6970143010192,51.4233325574808,2540759.48605539,0.0,1.0
2014-01-23,69.64,70.88,69.22,70.0,2110900,50.5808033799853,51.4814380179977,50.2757497122714,50.8422779523115,2906301.7227237,0.0,1.0
2014-01-24,67.25,69.83,67.25,69.27,3513300,48.8449027470421,50.718803848713,48.8449027470421,50.3120656250945,4837135.74420634,0.0,1.0
2014-01-27,66.81,67.51,66.641,67.04,2836200,48.525322714199,49.0337454937221,48.402574928857,48.6923759131852,3904899.78018331,0.0,1.0
2014-01-28,67.72,67.89,66.69,66.74,1897300,49.1862723275791,49.3097464311775,48.4381645234236,48.4744804362467,2612215.76508772,0.0,1.0
2014-01-29,67.26,67.92,66.67,66.67,1906900,48.8521659296067,49.3315359788714,48.4236381582944,48.4236381582944,2625433.11149833,0.0,1.0
2014-01-30,67.77,68.145,67.65,67.65,1437200,49.2225882404021,49.4949575865752,49.1354300496267,49.1354300496267,1978746.90222109,0.0,1.0
2014-01-31,67.22,67.49,66.13,66.6,3733500,48.8231131993483,49.0192191285929,48.0314262998051,48.3727958803421,5140308.62749961,0.0,1.0
2014-02-03,65.17,67.13,65.1,67.13,3542200,47.334160773602,48.7577445562667,47.2833184956497,48.7577445562667,4876925.46412994,0.0,1.0
2014-02-04,65.01,65.68,64.86,65.38,1865000,47.2179498525681,47.7045830843974,47.1090021140989,47.4866876074589,2567744.90164371,0.0,1.0
2014-02-05,64.72,65.12,64.28,64.82,2421400,47.0073175581943,47.2978448607789,46.6877375253512,47.0799493838404,3333800.27069172,0.0,1.0
2014-02-06,65.51,65.61,64.4,64.86,1553900,47.5811089807989,47.6537408064451,46.7748957161266,47.1090021140989,2139420.26952502,0.0,1.0
2014-02-07,66.54,66.59,65.7,65.88,1551300,48.3292167849544,48.3655326977775,47.7191094495266,47.8498467356897,2135840.57153881,0.0,1.0
2014-02-10,66.37,66.48,65.72,66.46,2913600,48.2057426813559,48.2856376895667,47.7336358146559,48.2711113244374,4011464.63561882,0.0,1.0
2014-02-11,67.56,67.89,66.19,66.23,2487800,49.0700614065452,49.3097464311775,48.0750053951928,48.1040581254513,3425220.25003175,0.0,1.0
2014-02-12,67.74,68.82,67.58,67.81,1965400,49.2007986927083,49.9852224096868,49.0845877716744,49.2516409706606,2705976.31618796,0.0,1.0
2014-02-13,67.89,68.19,66.88,67.37,1286200,49.480431221446,49.6990809396141,48.7443105036133,49.1014383766213,1764740.44070484,0.235,1.0
2014-02-14,68.0,68.355,67.6,67.73,1110500,49.5606027847743,49.8193382846066,49.2690698272168,49.363818038423,1523669.92645212,0.0,1.0
2014-02-18,68.5,68.96,67.99,68.06,1544800,49.9250189817212,50.2602818829123,49.5533144608354,49.6043327284079,2119554.52713484,0.0,1.0
2014-02-19,68.11,69.02,67.98,68.12,1937400,49.6407743481026,50.3040118265459,49.5460261368964,49.6480626720416,2658224.32733755,0.0,1.0
2014-02-20,68.39,68.65,67.57,68.4,1469800,49.8448474183929,50.0343438408052,49.2472048554,49.8521357423318,2016650.20972475,0.0,1.0
2014-02-21,68.4,69.15,68.16,68.42,1113100,49.8521357423318,50.3987600377521,49.6772159677973,49.8667123902097,1527237.27612234,0.0,1.0
2014-02-24,68.58,69.22,68.31,68.31,1363100,49.9833255732327,50.4497783053247,49.7865408268814,49.7865408268814,1870251.66748932,0.0,1.0
2014-02-25,68.72,68.99,68.24,68.39,1497200,50.0853621083778,50.2821468547291,49.7355225593088,49.8448474183929,2054244.58701857,0.0,1.0
2014-02-26,68.26,69.165,67.96,68.87,1539100,49.7500992071867,50.4096925236605,49.5314494890186,50.1946869674619,2111733.79901167,0.0,1.0
2014-02-27,68.01,68.31,67.65,68.01,1401600,49.5678911087133,49.7865408268814,49.3055114469115,49.5678911087133,1923075.88375983,0.0,1.0
2014-02-28,67.85,68.38,67.475,68.17,1681800,49.4512779256902,49.8375590944539,49.1779657779801,49.6845042917362,2307526.41360395,0.0,1.0
2014-03-03,67.5,67.69,66.965,67.11,1389800,49.1961865878274,49.3346647426673,48.8062612570943,48.9119419542089,1906885.60448732,0.0,1.0
2014-03-04,68.76,68.94,67.97,68.03,2309100,50.1145154041336,50.2457052350344,49.5387378129575,49.5824677565911,3168218.12442197,0.0,1.0
2014-03-05,68.89,69.15,68.7,69.0,1426900,50.2092636153397,50.3987600377521,50.0707854604999,50.2894351786681,1957788.94016617,0.0,1.0
2014-03-06,68.75,69.45,68.75,69.0,1495300,50.1072270801946,50.6174097559202,50.1072270801946,50.2894351786681,2051637.67764418,0.0,1.0
2014-03-07,68.94,69.27,68.56,69.25,1783400,50.2457052350344,50.4862199250194,49.9687489253548,50.4716432771415,2446927.46225549,0.0,1.0
2014-03-10,69.1,69.65,68.75,68.91,1232100,50.3623184180574,50.763176234699,50.1072270801946,50.2238402632176,1690512.12641302,0.0,1.0
2014-03-11,68.34,69.47,68.171,69.11,1562700,49.8084057986982,50.6319864037981,49.6852331241301,50.3696067419964,2144114.35755672,0.0,1.0
2014-03-12,67.68,67.85,66.97,67.76,1944500,49.3273764187283,49.4512779256902,48.8099054190638,49.3856830102398,2667965.93605237,0.0,1.0
2014-03-13,67.79,68.21,67.55,68.01,1897100,49.4075479820566,49.713657587492,49.2326282075221,49.5678911087133,2602930.40744919,0.0,1.0
2014-03-14,67.57,67.95,67.4032,67.66,1672800,49.2472048554,49.5241611650796,49.1256356120985,49.3127997708504,2295177.89551473,0.0,1.0
2014-03-17,68.08,68.18,67.64,67.73,1444600,49.6189093762858,49.6917926156752,49.2982231229726,49.363818038423,1982074.35907496,0.0,1.0
2014-03-18,67.85,68.43,67.775,68.08,1604600,49.4512779256902,49.8740007141486,49.3966154961482,49.6189093762858,2201603.56954982,0.0,1.0
2014-03-19,66.87,68.1,66.59,68.05,1337700,48.7370221796744,49.6334860241637,48.5329491093841,49.597044404469,1835401.40532643,0.0,1.0
2014-03-20,66.48,66.9,66.26,66.74,1526300,48.4527775460558,48.7588871514912,48.2924344193992,48.6422739684682,2094171.46217369,0.0,1.0
2014-03-21,64.82,66.63,64.56,66.55,3534800,47.2429157721922,48.5621024051399,47.0534193497799,48.5037958136284,4849949.082416,0.0,1.0
2014-03-24,64.32,65.4899,63.5299,65.29,2792900,46.8784995752453,47.7311605928616,46.3026491008299,47.5854669973223,3832019.57459535,0.0,1.0
2014-03-25,64.56,65.31,63.98,64.61,1948600,47.0534193497799,47.6000436452002,46.6306965613215,47.0898609694745,2673591.37207078,0.0,1.0
2014-03-26,64.85,65.59,64.7799,64.92,2186700,47.264780744009,47.8041167154904,47.2136895931971,47.3157990115816,3000278.2784087,0.0,1.0
2014-03-27,64.11,64.82,63.72,64.81,2184400,46.7254447725277,47.2429157721922,46.4412001389091,47.2356274482533,2997122.54600812,0.0,1.0
2014-03-28,64.82,65.03,64.2,64.25,1672000,47.2429157721922,47.3959705749099,46.7910396879781,46.8274813076728,2294080.24946236,0.0,1.0
2014-03-31,65.59,65.64,65.06,65.3,1479300,47.8041167154904,47.8405583351851,47.4178355467267,47.5927553212612,2029684.75659669,0.0,1.0
2014-04-01,65.91,65.92,65.32,65.6,1747300,48.0373430815364,48.0446314054753,47.6073319691391,47.8114050394293,2397396.18414209,0.0,1.0
2014-04-02,65.58,66.37,65.55,65.75,1836200,47.7968283915515,48.3726059827275,47.7749634197346,47.9207298985134,2519372.10171219,0.0,1.0
2014-04-03,65.8,65.91,65.38,65.81,2173400,47.9571715182081,48.0373430815364,47.6510619127727,47.964459842147,2982029.91278797,0.0,1.0
2014-04-04,65.05,66.34,64.85,65.99,1965800,47.4105472227878,48.3507410109107,47.264780744009,48.0956496730479,2697190.76219683,0.0,1.0
2014-04-07,64.18,65.08,63.61,64.94,3037900,46.7764630401002,47.4324121946046,46.3610285755808,47.3303756594595,4168173.67813499,0.0,1.0
2014-04-08,64.17,64.48,63.4,64.14,1907300,46.7691747161613,46.9951127582683,46.2079737728631,46.7473097443445,2616925.39461696,0.0,1.0
2014-04-09,65.64,65.71,64.64,64.77,2409100,47.8405583351851,47.8915766027576,47.1117259412913,47.2064741524975,3305423.88096876,0.0,1.0
2014-04-10,65.0,66.18,64.74,65.91,2105700,47.3741056030931,48.2341278278877,47.1846091806807,48.0373430815364,2889141.6156058,0.0,1.0
2014-04-11,64.17,65.25,63.86,64.53,2587400,46.7691747161613,47.5563137015665,46.5432366740542,47.031554377963,3550061.74489169,0.0,1.0
2014-04-14,64.51,64.68,63.85,64.44,1432200,47.0169777300852,47.1408792370471,46.5359483501153,46.9659594625126,1965060.84526315,0.0,1.0
2014-04-15,64.22,64.91,63.23,64.56,2011100,46.805616335856,47.3085106876427,46.0840722659012,47.0534193497799,2759344.96991253,0.0,1.0
2014-04-16,64.95,65.14,64.3,64.87,1392900,47.3376639833984,47.4761421382382,46.8639229273675,47.2793573918869,1911138.98294026,0.0,1.0
2014-04-17,64.68,65.09,64.48,64.75,1049600,47.1408792370471,47.4397005185435,46.9951127582683,47.1918975046197,1440111.62071513,0.0,1.0
2014-04-21,64.8,65.15,64.21,64.21,1224700,47.2283391243143,47.4834304621772,46.798328011917,46.798328011917,1680358.90042856,0.0,1.0
2014-04-22,64.68,65.49,64.66,64.8,1602800,47.1408792370471,47.731233476101,47.1263025891692,47.2283391243143,2199133.86593198,0.0,1.0
2014-04-23,64.84,65.19,64.5,64.8,1399800,47.2574924200701,47.5125837579329,47.0096894061462,47.2283391243143,1920606.18014199,0.0,1.0
2014-04-24,64.89,66.81,63.76,66.0,3612700,47.2939340397648,48.6932922360408,46.4703534346649,48.1029379969868,4956832.36676595,0.0,1.0
2014-04-25,62.83,64.79,62.55,64.53,2935500,45.7925393083437,47.2210508003754,45.5884662380534,47.031554377963,4027674.98343107,0.0,1.0
2014-04-28,63.45,63.68,62.69,63.25,1667000,46.2444153925578,46.4120468431534,45.6905027731986,46.0986489137791,2287219.96163502,0.0,1.0
2014-04-29,63.99,64.3,63.558,63.7,1758500,46.6379848852604,46.8639229273675,46.3231292910983,46.4266234910312,2412763.22887534,0.0,1.0
2014-04-30,65.18,65.29,63.59,63.75,3099900,47.505295433994,47.5854669973223,46.3464519277029,46.4630651107259,4253241.247194,0.0,1.0
2014-05-01,64.87,65.17,63.85,64.76,2151100,47.2793573918869,47.498007110055,46.5359483501153,47.1991858285586,2951433.02907804,0.0,1.0
2014-05-02,64.27,64.89,64.15,64.89,1797000,46.8420579555507,47.2939340397648,46.7545980682834,47.2939340397648,2465587.44514585,0.0,1.0
2014-05-05,65.1,65.3,63.88,64.0,1767300,47.4469888424825,47.5927553212612,46.5578133219321,46.6452732091994,2424837.33545145,0.0,1.0
2014-05-06,64.77,65.0,64.57,64.71,1445800,47.2064741524975,47.3741056030931,47.0607076737188,47.1627442088639,1983720.82815352,0.0,1.0
2014-05-07,64.54,64.96,64.26,64.87,1946700,47.038842701902,47.3449523073373,46.8347696316117,47.2793573918869,2670984.4626964,0.0,1.0
2014-05-08,64.4,65.255,64.195,64.39,1586500,46.9368061667569,47.559957863536,46.7873955260086,46.9295178428179,2176769.32761485,0.0,1.0
2014-05-09,65.58,65.75,64.02,64.52,2715800,47.7968283915515,47.9207298985134,46.6598498570772,47.0242660540241,3726233.93629777,0.0,1.0
2014-05-12,66.67,66.72,65.87,65.98,1719600,48.5912557008956,48.6276973205903,48.0081897857807,48.088361349109,2359390.18957864,0.0,1.0
2014-05-13,66.85,67.0,66.05,66.55,2622500,48.7224455317965,48.8317703908806,48.1393796166815,48.5037958136284,3598220.96543962,0.0,1.0
2014-05-14,67.3,67.42,66.7,66.86,1976800,49.0504201090487,49.1378799963159,48.6131206727125,48.7297338557354,2712283.39541698,0.0,1.0
2014-05-15,67.5,67.51,66.69,66.89,1934900,49.3674622003925,49.3747758984962,48.7750526539878,48.921326616063,2645583.63299788,0.235,1.0
2014-05-16,68.31,68.34,67.31,67.36,2558300,49.9598717467972,49.9818128411085,49.228501936421,49.2650704269398,3497956.79792159,0.0,1.0
2014-05-19,69.42,69.5,68.31,68.53,3277700,50.7716922363147,50.8302018211448,49.9598717467972,50.1207731050799,4481590.50797311,0.0,1.0
2014-05-20,69.79,69.88,68.79,69.41,1907700,51.0422990661539,51.1081223490878,50.3109292557778,50.764378538211,2608393.14521167,0.0,1.0
2014-05-21,70.71,70.81,69.79,69.79,2327400,51.7151592917,51.7882962727376,51.0422990661539,51.0422990661539,3182247.84094231,0.0,1.0
2014-05-22,71.35,71.66,70.58,70.78,1772200,52.1832359703408,52.4099606115574,51.6200812163511,51.7663551784264,2423124.35495315,0.0,1.0
2014-05-23,71.64,71.71,71.1518,71.55,1155100,52.3953332153499,52.4465291020762,52.0382784739242,52.329509932416,1579365.16330345,0.0,1.0
2014-05-27,72.4,72.41,71.71,71.76,1521100,52.9511742712358,52.9584879693395,52.4465291020762,52.483097592595,2079795.99160322,0.0,1.0
2014-05-28,72.68,72.84,72.09,72.36,2384800,53.1559578181411,53.2729769878013,52.7244496300192,52.9219194788207,3260730.70854998,0.0,1.0
2014-05-29,73.28,73.42,72.69,72.69,1611700,53.5947797043668,53.6971714778195,53.1632715162449,53.1632715162449,2203673.1310676,0.0,1.0
2014-05-30,73.18,73.57,72.72,73.34,3909700,53.5216427233292,53.8068769493759,53.1852126105561,53.6386618929894,5345722.43006451,0.0,1.0
2014-06-02,73.21,73.79,73.08,73.31,1602100,53.5435838176405,53.9677783076587,53.4485057422916,53.6167207986781,2190547.07655481,0.0,1.0
2014-06-03,73.09,73.2,72.67,72.95,1717700,53.4558194403953,53.5362701195367,53.1486441200373,53.3534276669427,2348606.64964622,0.0,1.0
2014-06-04,73.66,73.67,72.85,73.11,1734200,53.8727002323098,53.8800139304135,53.2802906859051,53.4704468366029,2371167.05584006,0.0,1.0
2014-06-05,72.79,73.81,72.53,73.51,2691600,53.2364084972825,53.9824057038662,53.0462523465847,53.7629947607533,3680217.53402093,0.0,1.0
2014-06-06,72.5,72.96,72.05,72.96,2388400,53.0243112522734,53.3607413650464,52.6951948376041,53.3607413650464,3265652.97899227,0.0,1.0
2014-06-09,72.34,72.84,72.11,72.4,1581400,52.9072920826132,53.2729769878013,52.7390770262267,52.9511742712358,2162244.02151163,0.0,1.0
2014-06-10,72.01,72.57,71.68,72.17,1796700,52.6659400451891,53.0755071389997,52.4245880077649,52.7829592148492,2456623.13990764,0.0,1.0
2014-06-11,71.92,72.06,71.47,71.88,1324000,52.6001167622552,52.7025085357079,52.2710003475859,52.5708619698402,1810301.68488769,0.0,1.0
2014-06-12,71.46,72.05,71.1,71.79,1509300,52.2636866494822,52.6951948376041,52.0003935177467,52.5050386869063,2063661.88293126,0.0,1.0
2014-06-13,71.78,71.9,71.0,71.45,1269700,52.4977249888025,52.5854893660477,51.9272565367091,52.2563729513784,1736057.43904978,0.0,1.0
2014-06-16,71.52,72.1,71.23,71.61,1259600,52.3075688381047,52.7317633281229,52.0954715930956,52.3733921210386,1722247.73586446,0.0,1.0
2014-06-17,71.74,71.93,71.18,71.37,951600,52.4684701963875,52.607430460359,52.0589031025768,52.1978633665483,1301120.1535794,0.0,1.0
2014-06-18,72.1,72.24,71.18,71.65,1052400,52.7317633281229,52.8341551015756,52.0589031025768,52.4026469134536,1438943.7259636,0.0,1.0
2014-06-19,71.93,72.42,71.64,72.18,1256900,52.607430460359,52.9658016674433,52.3953332153499,52.790272912953,1718556.03303273,0.0,1.0
2014-06-20,72.26,72.46,71.91,72.17,2560100,52.8487824977831,52.9950564598583,52.5928030641514,52.7829592148492,3500417.93314274,0.0,1.0
2014-06-23,72.48,72.77,72.27,72.47,969600,53.0096838560659,53.221781101075,52.8560961958869,53.0023701579621,1325731.50579087,0.0,1.0
2014-06-24,72.55,72.74,71.91,72.18,1413800,53.0608797427922,53.1998400067637,52.5928030641514,52.790272912953,1933084.986476,0.0,1.0
2014-06-25,72.74,73.11,72.4,72.58,1029400,53.1998400067637,53.4704468366029,52.9511742712358,53.0828208371035,1407495.88702673,0.0,1.0
2014-06-26,72.72,72.85,72.39,72.74,931700,53.1852126105561,53.2802906859051,52.943860573132,53.1998400067637,1273910.93641229,0.0,1.0
2014-06-27,72.87,73.25,72.43,72.59,1121200,53.2949180821126,53.5728386100555,52.9731153655471,53.0901345352072,1533013.7833052,0.0,1.0
2014-06-30,72.66,72.99,72.4,72.99,1103300,53.1413304219336,53.3826824593577,52.9511742712358,53.3826824593577,1508539.16082824,0.0,1.0
2014-07-01,72.98,73.26,72.59,72.67,1096400,53.375368761254,53.5801523081593,53.0901345352072,53.1486441200373,1499104.80914718,0.0,1.0
2014-07-02,73.05,73.18,72.72,72.83,1272900,53.4265646479803,53.5216427233292,53.1852126105561,53.2656632896975,1740432.79055404,0.0,1.0
2014-07-03,73.23,73.42,73.05,73.33,943900,53.558211213848,53.6971714778195,53.4265646479803,53.6313481948856,1290591.96402228,0.0,1.0
2014-07-07,73.01,73.23,72.6601,73.2,892300,53.3973098555652,53.558211213848,53.1414035589146,53.5362701195367,1220039.42101608,0.0,1.0
2014-07-08,72.87,73.07,72.6,73.0,1273300,53.2949180821126,53.4411920441878,53.097448233311,53.3899961574615,1740979.70949207,0.0,1.0
2014-07-09,72.98,73.26,72.67,73.1,729500,53.375368761254,53.5801523081593,53.1486441200373,53.4631331384991,997443.413236836,0.0,1.0
2014-07-10,72.92,73.14,72.011,72.54,764100,53.3314865726314,53.4923879309141,52.6666714149994,53.0535660446884,1044751.90137665,0.0,1.0
2014-07-11,72.98,73.1,72.43,72.94,527000,53.375368761254,53.4631331384991,52.9731153655471,53.3461139688389,720565.700857865,0.0,1.0
2014-07-14,73.1,73.5,72.85,73.32,664800,53.4631331384991,53.7556810626496,53.2802906859051,53.6240344967819,908979.275010074,0.0,1.0
2014-07-15,72.7,73.09,72.45,72.8,1672200,53.1705852143486,53.4558194403953,52.9877427617546,53.2437221953862,2286394.62044502,0.0,1.0
2014-07-16,72.97,72.99,72.4,72.99,1446600,53.3680550631502,53.3826824593577,52.9511742712358,53.3826824593577,1977932.33939467,0.0,1.0
2014-07-17,72.7,73.55,72.49,72.78,1274300,53.1705852143486,53.7922495531684,53.0169975541696,53.2290947991787,1742347.00683715,0.0,1.0
2014-07-18,73.06,73.3,72.56,72.85,1431500,53.4338783460841,53.6094071005743,53.068193440896,53.2802906859051,1957286.14948394,0.0,1.0
2014-07-21,72.74,73.0,72.38,72.92,1055100,53.1998400067637,53.3899961574615,52.9365468750282,53.3314865726314,1442635.42879532,0.0,1.0
2014-07-22,73.72,73.88,73.02,73.06,1257000,53.9165824209323,54.0336015905925,53.404623553669,53.4338783460841,1718692.76276724,0.0,1.0
2014-07-23,74.06,74.28,73.62,73.74,1931100,54.1652481564602,54.326149514743,53.8434454398947,53.9312098171399,2640387.90308658,0.0,1.0
2014-07-24,76.37,79.13,75.62,77.05,4459400,55.8547124184292,57.8732930950675,55.3061850606471,56.352043889485,6097325.78065573,0.0,1.0
2014-07-25,76.79,77.06,76.21,76.41,2049700,56.1618877387872,56.3593575875888,55.737693248769,55.8839672108443,2802549.36821322,0.0,1.0
2014-07-28,77.4,77.72,76.565,76.75,3131700,56.6080233231167,56.8420616624371,55.9973295314526,56.1326329463722,4281965.09559123,0.0,1.0
2014-07-29,77.62,77.99,77.25,77.39,1534000,56.7689246813995,57.0395315112386,56.4983178515603,56.6007096250129,2097434.12735477,0.0,1.0
2014-07-30,77.95,78.46,77.693,77.99,1270800,57.0102767188236,57.3832753221154,56.8223146775569,57.0395315112386,1737561.46612937,0.0,1.0
2014-07-31,76.91,78.04,76.72,77.67,2099000,56.2496521160324,57.0761000017575,56.1106918520609,56.8054931719183,2869957.12732573,0.0,1.0
2014-08-01,77.3,77.83,76.75,76.96,397243,56.5348863420791,56.9225123415785,56.1326329463722,56.2862206065512,543149.299252146,0.0,1.0
2014-08-04,77.79,77.91,76.541,77.28,354651,56.8932575491634,56.9810219264085,55.9797766560036,56.5202589458716,484913.370730442,0.0,1.0
2014-08-05,77.05,77.78,76.84,77.27,1668600,56.352043889485,56.8859438510596,56.198456229306,56.5129452477678,2281472.35000272,0.0,1.0
2014-08-06,76.03,76.87,75.4901,76.67,2228300,55.6060466829013,56.2203973236173,55.2111801222792,56.0741233615421,3046748.67404475,0.0,1.0
2014-08-07,74.96,76.4577,74.86,76.37,2009400,54.8234809857988,55.9188535507992,54.7503440047612,55.8547124184292,2747447.28520644,0.0,1.0
2014-08-08,75.43,75.57,74.66,75.0,1353100,55.1672247966756,55.2696165701283,54.6040700426859,54.8527357782138,1850090.03762956,0.0,1.0
2014-08-11,75.89,76.39,75.53,75.77,1267100,55.5036549094487,55.8693398146367,55.2403617777132,55.4158905322035,1732502.46595256,0.0,1.0
2014-08-12,75.82,76.12,75.6,75.94,1084400,55.4524590227223,55.6718699658352,55.2915576644396,55.5402233999675,1482697.24100621,0.0,1.0
2014-08-13,76.14,76.49,75.94,76.17,1170200,55.6864973620427,55.9424767956744,55.5402233999675,55.708438456354,1600011.35321418,0.0,1.0
2014-08-14,76.62,76.64,76.044,76.06,1043800,56.2094267764617,56.2240990361266,55.7868656981108,55.7986035058428,1422821.05665398,0.235,1.0
2014-08-15,76.33,77.0,76.1,76.79,1594700,55.9966790113198,56.4881997100959,55.8279480251727,56.3341409836138,2173761.96497998,0.0,1.0
2014-08-18,76.6,76.99,76.36,76.53,698400,56.1947545167967,56.4808635802634,56.0186874008172,56.1434016079694,952000.599700271,0.0,1.0
2014-08-19,76.93,77.1,76.63,76.68,715800,56.4368468012686,56.5615610084207,56.2167629062942,56.2534435554566,975718.827699676,0.0,1.0
2014-08-20,76.86,77.02,76.58,76.93,718600,56.3854938924412,56.5028719697609,56.1800822571318,56.4368468012686,979535.554044409,0.0,1.0
2014-08-21,76.93,77.37,76.88,77.06,758900,56.4368468012686,56.7596365138977,56.4001661521062,56.5322164890908,1034469.15107751,0.0,1.0
2014-08-22,76.6,77.285,76.43,77.05,681100,56.1947545167967,56.6972794103216,56.0700403096446,56.5248803592583,928418.683356035,0.0,1.0
2014-08-25,76.92,77.29,76.67,77.03,454600,56.4295106714361,56.7009474752378,56.2461074256241,56.5102080995934,619672.784398258,0.0,1.0
2014-08-26,76.72,76.91,76.35,76.85,616000,56.2827880747865,56.4221745416036,56.0113512709847,56.3781577626087,839679.795841018,0.0,1.0
2014-08-27,76.37,76.97,76.001,76.97,774400,56.0260235306497,56.4661913205985,55.7553203398312,56.4661913205985,1055597.45762871,0.0,1.0
2014-08-28,76.72,76.92,76.09,76.31,580800,56.2827880747865,56.4295106714361,55.8206118953402,55.9820067516548,791698.093221531,0.0,1.0
2014-08-29,77.39,77.41,76.8,77.0,992100,56.7743087735626,56.7889810332276,56.3414771134463,56.4881997100959,1352347.93093161,0.0,1.0
2014-09-02,77.15,77.69,77.05,77.51,1112300,56.5982416575831,56.994392668537,56.5248803592583,56.8623423315524,1516194.54044475,0.0,1.0
2014-09-03,77.36,77.65,77.19,77.51,665300,56.7523003840652,56.9650481492071,56.627586176913,56.8623423315524,906881.441839333,0.0,1.0
2014-09-04,77.35,77.94,77.08,77.32,840100,56.7449642542327,57.177795914349,56.5468887487558,56.7229558647353,1145154.21507474,0.0,1.0
2014-09-05,78.14,78.26,76.98,77.18,1240700,57.3245185109986,57.4125520689884,56.473527450431,56.6202500470806,1691218.70568174,0.0,1.0
2014-09-08,78.33,78.5992,77.82,77.92,1086200,57.4639049778158,57.6613935929061,57.0897623563593,57.1631236546841,1480617.19844564,0.0,1.0
2014-09-09,78.0,78.33,77.83,78.22,1084300,57.2218126933439,57.4639049778158,57.0970984861918,57.3832075496585,1478027.27699743,0.0,1.0
2014-09-10,77.96,78.34,77.82,78.15,913900,57.192468174014,57.4712411076482,57.0897623563593,57.3318546408311,1245752.21658946,0.0,1.0
2014-09-11,77.35,77.725,76.73,77.52,1787000,56.7449642542327,57.0200691229507,56.290124204619,56.8696784613849,2435889.27786997,0.0,1.0
2014-09-12,77.1,77.6,76.61,77.35,1330000,56.5615610084207,56.9283675000447,56.2020906466292,56.7449642542327,1812945.01374765,0.0,1.0
2014-09-15,76.84,77.1025,76.55,76.99,994400,56.3708216327762,56.5633950408788,56.1580738676343,56.4808635802634,1355483.0990005,0.0,1.0
2014-09-16,77.11,77.44,75.71,76.47,1988500,56.5688971382532,56.810989422725,55.541838961706,56.0993848289745,2710557.26303549,0.0,1.0
2014-09-17,76.53,77.29,76.19,77.25,1691100,56.1434016079694,56.7009474752378,55.893973193665,56.6716029559079,2305166.4005629,0.0,1.0
2014-09-18,77.13,77.23,76.7,76.81,1121100,56.5835693979181,56.656930696243,56.2681158151215,56.3488132432788,1528189.96609962,0.0,1.0
2014-09-19,77.33,78.12,77.32,77.47,3064600,56.7302919945678,57.3098462513337,56.7229558647353,56.8329978122225,4177406.98430906,0.0,1.0
2014-09-22,77.18,77.56,76.75,77.35,1283191,56.6202500470806,56.8990229807148,56.3047964642839,56.7449642542327,1749138.8910796,0.0,1.0
2014-09-23,76.79,77.15,76.43,76.72,1196062,56.3341409836138,56.5982416575831,56.0700403096446,56.2827880747865,1630371.9090474,0.0,1.0
2014-09-24,78.04,78.12,76.682,76.92,1749569,57.2511572126738,57.3098462513337,56.254910781423,56.4295106714361,2384866.46222366,0.0,1.0
2014-09-25,77.49,78.02,77.09,77.71,1738118,56.8476700718874,57.2364849530089,56.5542248785882,57.009064928202,2369257.41459026,0.0,1.0
2014-09-26,77.42,77.67,76.86,77.41,910138,56.7963171630601,56.9797204088721,56.3854938924412,56.7889810332276,1240624.172122,0.0,1.0
2014-09-29,77.63,77.84,76.95,77.05,973068,56.9503758895422,57.1044346160242,56.4515190609335,56.5248803592583,1326405.09671985,0.0,1.0
2014-09-30,77.3,78.02,77.19,77.65,1373497,56.7082836050703,57.2364849530089,56.627586176913,56.9650481492071,1872236.49439651,0.0,1.0
2014-10-01,76.69,78.21,76.44,78.21,1491693,56.260779685289,57.375871419826,56.077376439477,57.375871419826,2033351.41834006,0.0,1.0
2014-10-02,76.87,77.25,76.365,76.61,1470542,56.3928300222737,56.6716029559079,56.0223554657334,56.2020906466292,2004520.14015526,0.0,1.0
2014-10-03,77.89,78.21,77.11,77.11,1578682,57.1411152651866,57.375871419826,56.5688971382532,56.5688971382532,2151927.56405502,0.0,1.0
2014-10-06,77.52,78.58,77.02,78.07,1328932,56.8696784613849,57.6473082236278,56.5028719697609,57.2731656021713,1811489.20527045,0.0,1.0
2014-10-07,76.5,77.24,76.48,77.2,1070363,56.1213932184719,56.6642668260754,56.106720958807,56.6349223067455,1459029.52161653,0.0,1.0
2014-10-08,77.89,77.98,76.33,76.37,1419595,57.1411152651866,57.207140433679,55.9966790113198,56.0260235306497,1935073.44119632,0.0,1.0
2014-10-09,77.2,78.46,77.14,77.89,1498999,56.6349223067455,57.559274665638,56.5909055277506,57.1411152651866,2043310.34786671,0.0,1.0
2014-10-10,76.9,78.11,76.86,77.35,1407495,56.4148384117711,57.3025101215012,56.3854938924412,56.7449642542327,1918579.73092087,0.0,1.0
2014-10-13,75.84,77.19,75.75,76.94,1534841,55.6372086495282,56.627586176913,55.5711834810359,56.444182931101,2092167.17131238,0.0,1.0
2014-10-14,76.63,77.34,75.66,76.25,1645429,56.2167629062942,56.7376281244002,55.5051583125436,55.9379899726599,2242911.50453066,0.0,1.0
2014-10-15,76.02,76.41,74.51,75.79,2385579,55.7692589865129,56.0553680499796,54.6615033818084,55.6005280003658,3251822.22026399,0.0,1.0
2014-10-16,75.02,75.8699,74.32,75.38,2415304,55.0356460032649,55.6591436777274,54.5221169149913,55.2997466772342,3292340.85976298,0.0,1.0
2014-10-17,75.84,76.18,75.32,75.47,1590322,55.6372086495282,55.8866370638326,55.2557298982393,55.3657718457265,2167794.24071669,0.0,1.0
2014-10-20,75.49,76.02,75.11,75.87,2599215,55.3804441053914,55.7692589865129,55.1016711717572,55.6592170390257,3543032.98790083,0.0,1.0
2014-10-21,76.62,76.86,76.02,76.2,3045483,56.2094267764617,56.3854938924412,55.7692589865129,55.9013093234975,4151348.28519041,0.0,1.0
2014-10-22,76.63,77.2,76.59,76.9,1946443,56.2167629062942,56.6349223067455,56.1874183869642,56.4148384117711,2653228.67022107,0.0,1.0
2014-10-23,77.44,77.9,77.18,77.32,1979067,56.810989422725,57.1484513950191,56.6202500470806,56.7229558647353,2697698.9846034,0.0,1.0
2014-10-24,78.28,78.33,77.43,77.71,1425460,57.4272243286534,57.4639049778158,56.8036532928926,57.009064928202,1943068.11977198,0.0,1.0
2014-10-27,79.45,79.99,78.29,78.34,3260953,58.2855515190535,58.6817025300074,57.4345604584858,57.4712411076482,4445059.00858305,0.0,1.0
2014-10-28,79.65,79.99,78.935,79.98,2253399,58.4322741157031,58.6817025300074,57.9077408326808,58.674366400175,3071645.47446162,0.0,1.0
2014-10-29,79.74,80.19,79.26,79.58,2529790,58.4982992841954,58.828425126657,58.1461650522364,58.3809212068757,3448398.62129976,0.0,1.0
2014-10-30,84.84,85.1156,81.68,81.68,5081195,62.2397254987602,62.4419092369434,59.9215084716966,59.9215084716966,6926261.00686429,0.0,1.0
2014-10-31,85.41,85.99,84.77,85.06,3248353,62.6578848992116,63.0833804294954,62.1883725899329,62.4011203550748,4427883.74003175,0.0,1.0
2014-11-03,86.9,86.96,85.58,85.81,2569215,63.7509682442511,63.794985023246,62.7825991063637,62.9513300925108,3502139.49135013,0.0,1.0
2014-11-04,88.19,88.215,86.495,86.63,2796558,64.697328992641,64.7156693172222,63.4538549860357,63.5528927387741,3812034.49756098,0.0,1.0
2014-11-05,87.81,89.23,87.61,88.83,2050282,64.4185560590068,65.4602864952189,64.2718334623572,65.1668413019197,2794773.329832,0.0,1.0
2014-11-06,87.4,88.11,86.82,87.96,2317247,64.1177747358751,64.6386399539812,63.6922792055913,64.528598006494,3158677.74005392,0.0,1.0
2014-11-07,86.73,87.8,86.485,87.8,2199257,63.6262540370989,64.4112199291743,63.4465188562032,64.4112199291743,2997843.61812002,0.0,1.0
2014-11-10,87.71,87.863,86.52,87.02,1297153,64.345194760682,64.4574375471189,63.4721953106169,63.8390018022409,1768170.72437429,0.0,1.0
2014-11-11,87.93,88.44,87.64,87.71,1214458,64.5065896169965,64.880732238453,64.2938418518546,64.345194760682,1655447.80113229,0.0,1.0
2014-11-12,88.71,88.78,87.54,87.95,1323449,65.07880774393,65.1301606527573,64.2204805535298,64.5212618766615,1804015.23721753,0.0,1.0
2014-11-13,89.08,89.48,88.54,88.54,1563532,65.5629923128737,65.8573928171973,65.1655516320368,65.1655516320368,2124360.49128666,0.29,1.0
2014-11-14,88.83,89.24,88.34,88.87,1635048,65.3789919976714,65.6807525146031,65.0183513798749,65.4084320481038,2221528.80309279,0.0,1.0
2014-11-17,89.01,89.7,88.57,88.83,1624510,65.511472224617,66.0193130945753,65.187631669861,65.3789919976714,2207210.89283756,0.0,1.0
2014-11-18,89.76,89.97,88.67,89.0,1611233,66.0634731702238,66.2180334349938,65.2612317959419,65.5041122120089,2189171.5215661,0.0,1.0
2014-11-19,89.32,89.9399,88.89,89.44,2207291,65.7396326154678,66.1958797970434,65.4231520733199,65.8279527667649,2999031.54727414,0.0,1.0
2014-11-20,88.9,89.305,88.34,89.19,1411695,65.430512085928,65.7285925965557,65.0183513798749,65.6439524515627,1918060.57295081,0.0,1.0
2014-11-21,88.74,89.03,88.1,89.0,1635722,65.3127518841986,65.5261922498332,64.8417110772807,65.5041122120089,2222444.56239361,0.0,1.0
2014-11-24,90.04,90.1,89.21,89.21,1309498,66.2695535232504,66.3137135988989,65.6586724767788,65.6586724767788,1779206.1912509,0.0,1.0
2014-11-25,90.32,90.45,89.51,90.04,1205405,66.4756338762769,66.5713140401821,65.8794728550216,66.2695535232504,1637775.72700744,0.0,1.0
2014-11-26,90.09,90.7999,89.5,90.22,974913,66.3063535862908,66.8288408813392,65.8721128424135,66.402033750196,1324607.78522074,0.0,1.0
2014-11-28,91.05,91.59,90.46,90.49,758326,67.0129147966676,67.4103554775045,66.5786740527902,66.6007540906145,1030332.47411339,0.0,1.0
2014-12-01,90.84,91.4,90.28,90.64,1586399,66.8583545318977,67.2705152379507,66.4461938258446,66.7111542797358,2155429.73154158,0.0,1.0
2014-12-02,92.04,92.51,90.87,90.93,1769841,67.7415560448686,68.0874766374488,66.8804345697219,66.9245946453705,2404671.1524032,0.0,1.0
2014-12-03,91.99,92.39,91.715,91.99,1533075,67.7047559818281,67.9991564861517,67.5023556351056,67.7047559818281,2082978.7686976,0.0,1.0
2014-12-04,91.95,92.645,91.68,91.87,1444872,67.6753159313957,68.1868368076581,67.4765955909773,67.616435830531,1963137.94138294,0.0,1.0
2014-12-05,92.21,92.56,91.86,92.38,740071,67.8666762592061,68.1242767004893,67.6090758179229,67.9917964735437,1005529.52747178,0.0,1.0
2014-12-08,92.56,92.84,91.97,92.01,1507429,68.1242767004893,68.3303570535158,67.6900359566119,67.7194760070443,2048133.71969346,0.0,1.0
2014-12-09,92.09,92.25,90.77,91.45,1409215,67.778356107909,67.8961163096385,66.806834443641,67.3073153009912,1914691.01350566,0.0,1.0
2014-12-10,90.92,92.28,90.81,91.92,1244290,66.9172346327624,67.9181963474628,66.8362744940734,67.6532358935715,1690608.51693671,0.0,1.0
2014-12-11,92.55,92.84,91.52,91.93,1767694,68.1169166878812,68.3303570535158,67.3588353892478,67.6605959061796,2401754.03783516,0.0,1.0
2014-12-12,90.98,92.53,90.92,91.88,1691484,66.9613947084109,68.102196662665,66.9172346327624,67.6237958431391,2298208.0195631,0.0,1.0
2014-12-15,90.69,91.72,89.98,91.55,2359807,66.7479543427763,67.5060356414097,66.2253934476018,67.3809154270721,3206254.01837743,0.0,1.0
2014-12-16,89.43,91.15,89.255,90.19,2243390,65.8205927541568,67.0865149227485,65.6917925335153,66.3799537123717,3048079.01760091,0.0,1.0
2014-12-17,90.56,91.02,89.485,89.82,1958540,66.6522741788711,66.9908347588433,65.8610728235013,66.1076332458724,2661055.22407254,0.0,1.0
2014-12-18,91.28,91.39,90.43,91.12,2160743,67.1821950866537,67.2631552253427,66.5565940149659,67.0644348849242,2935787.09039803,0.0,1.0
2014-12-19,91.68,92.56,91.12,92.04,2886939,67.4765955909773,68.1242767004893,67.0644348849242,67.7415560448686,3922464.74799021,0.0,1.0
2014-12-22,91.94,92.56,91.48,92.26,1576047,67.6679559187877,68.1242767004893,67.3293953388155,67.9034763222466,2141364.53824474,0.0,1.0
2014-12-23,91.42,92.65,90.69,92.4,1175836,67.2852352631669,68.1905168139621,66.7479543427763,68.0065164987598,1597600.52409068,0.0,1.0
2014-12-24,91.6,92.26,91.46,91.65,436029,67.4177154901126,67.9034763222466,67.3146753135993,67.454515553153,592429.691656603,0.0,1.0
2014-12-26,91.51,92.21,91.3,91.54,393279,67.3514753766398,67.8666762592061,67.1969151118698,67.373555414464,534345.552027542,0.0,1.0
2014-12-29,91.63,91.89,91.18,91.26,752672,67.4397955279368,67.6311558557472,67.1085949605728,67.1674750614375,1022650.42205578,0.0,1.0
2014-12-30,91.28,91.67,91.08,91.47,1088552,67.1821950866537,67.4692355783692,67.0349948344918,67.3220353262074,1479008.33594137,0.0,1.0
2014-12-31,90.16,91.93,90.09,91.57,978958,66.3578736745475,67.6605959061796,66.3063535862908,67.3956354522883,1330103.69971897,0.0,1.0
2015-01-02,90.46,91.32,89.82,90.61,1124780,66.5786740527902,67.211635137086,66.1076332458724,66.6890742419116,1528231.07770702,0.0,1.0
2015-01-05,89.69,90.74,89.64,90.07,1631322,66.0119530819672,66.7847544058167,65.9751530189267,66.2916335610747,2216466.31176512,0.0,1.0
2015-01-06,90.18,91.42,89.52,90.14,1761559,66.3725936997637,67.2852352631669,65.8868328676297,66.3431536493313,2393418.45428839,0.0,1.0
2015-01-07,91.98,92.4,90.43,90.98,1608331,67.69739596922,68.0065164987598,66.5565940149659,66.9613947084109,2185228.59353795,0.0,1.0
2015-01-08,92.19,92.77,91.16,91.74,2399882,67.8519562339899,68.2788369652592,67.0938749353566,67.5207556666258,3260703.65336304,0.0,1.0
2015-01-09,93.0,93.27,92.32,92.44,1547235,68.4481172552453,68.6468375956637,67.9476363978951,68.0359565491922,2102217.86617474,0.0,1.0
2015-01-12,90.93,94.35,90.55,93.77,3524557,66.9245946453705,69.4417189573376,66.644914166263,69.0148382260683,4788792.06827097,0.0,1.0
2015-01-13,91.64,93.42,90.933,91.87,3463946,67.4471555405449,68.7572377847851,66.9268026491529,67.616435830531,4706440.30717022,0.0,1.0
2015-01-14,92.1,92.87,90.59,91.42,1999984,67.7857161205171,68.3524370913401,66.6743542166954,67.2852352631669,2717364.9102196,0.0,1.0
2015-01-15,91.4,92.4,91.1,92.15,1362570,67.2705152379507,68.0065164987598,67.049714859708,67.8225161835576,1851314.76337707,0.0,1.0
2015-01-16,92.42,92.46,90.35,91.14,1541666,68.021236523976,68.0506765744084,66.4977139141012,67.0791549101404,2094651.30304973,0.0,1.0
2015-01-20,92.44,93.42,91.39,93.01,1179864,68.0359565491922,68.7572377847851,67.2631552253427,68.4554772678534,1603073.34080239,0.0,1.0
2015-01-21,92.78,93.0,91.8995,92.38,1531623,68.2861969778673,68.4481172552453,67.6381478677249,67.9917964735437,2081005.9459902,0.0,1.0
2015-01-22,94.15,94.225,91.95,93.23,1641097,69.2945187051757,69.3497187997364,67.6753159313957,68.6173975452314,2229747.53901364,0.0,1.0
2015-01-23,94.73,95.16,94.3,94.38,1854808,69.721399436445,70.0378799785929,69.4049188942971,69.4637989951618,2520115.24811928,0.0,1.0
2015-01-26,95.85,95.87,94.3,94.85,2097471,70.5457208485512,70.5604408737674,69.4049188942971,69.8097195877421,2849819.84636037,0.0,1.0
2015-01-27,95.92,96.49,94.705,95.17,2734029,70.5972409368078,71.016761655469,69.7029994049248,70.045239991201,3714706.951717,0.0,1.0
2015-01-28,96.37,100.2,95.26,98.8,5425090,70.9284415041719,73.7473263330707,70.1114801046738,72.716924567938,7371033.56866017,0.0,1.0
2015-01-29,96.34,97.13,94.89,96.87,3327407,70.9063614663476,71.4878024623868,69.8391596381745,71.2964421345765,4520925.67931497,0.0,1.0
2015-01-30,95.05,96.5,94.98,96.18,2346798,69.9569198399039,71.0241216680771,69.9053997516473,70.7886012646182,3188578.77691698,0.0,1.0
2015-02-02,95.15,95.77,93.6,95.57,1697600,70.0305199659848,70.4868407476865,68.8897180117307,70.3396404955246,2306517.7879367,0.0,1.0
2015-02-03,95.64,95.83,94.27,95.67,2081342,70.3911605837813,70.531000823335,69.3828388564728,70.4132406216056,2827905.48172699,0.0,1.0
2015-02-04,95.87,96.454,95.2315,95.62,1777618,70.5604408737674,70.9902656100799,70.0905040687408,70.3764405585651,2415237.71038905,0.0,1.0
2015-02-05,96.34,96.67,95.98,96.27,1055712,70.9063614663476,71.1492418824146,70.6414010124564,70.854841378091,1434388.84715965,0.0,1.0
2015-02-06,97.04,98.23,96.59,96.95,2015514,71.421562348914,72.2974038492768,71.0903617815499,71.3553222354412,2738465.41755151,0.0,1.0
2015-02-09,95.56,96.97,95.075,96.97,1645220,70.3322804829166,71.3700422606574,69.9753198714241,71.3700422606574,2235349.43159119,0.0,1.0
2015-02-10,96.91,97.01,95.77,96.34,2248000,71.3258821850088,71.3994823110897,70.4868407476865,70.9063614663476,3054342.59382758,0.0,1.0
2015-02-11,98.74,99.08,96.93,97.01,3137776,72.6727644922895,72.9230049209646,71.340602210225,71.3994823110897,4263275.30546704,0.0,1.0
2015-02-12,99.83,99.85,98.23,98.83,2224613,73.688446232206,73.7032090181886,72.5074233535971,72.9503069330754,3013811.89515348,0.29,1.0
2015-02-13,100.34,100.36,99.0117,99.68,2064418,74.0648972747626,74.0796600607452,73.0844268437274,73.5777253373364,2796786.46351925,0.0,1.0
2015-02-17,100.6,100.85,99.68,100.21,2196913,74.2568134925365,74.4413483173192,73.5777253373364,73.9689391658756,2976285.10307965,0.0,1.0
2015-02-18,100.66,100.92,99.61,100.21,1680401,74.3011018504844,74.4930180682583,73.5260555863973,73.9689391658756,2276536.42338141,0.0,1.0
2015-02-19,101.01,101.03,100.09,100.52,1421490,74.5594506051801,74.5742133911627,73.88036244998,74.1977623486061,1925774.71714933,0.0,1.0
2015-02-20,101.98,102.0,100.18,101.02,1442607,75.2754457253368,75.2902085113194,73.9467949869017,74.5668319981714,1954383.13838482,0.0,1.0
2015-02-23,102.76,102.89,101.79,101.98,1107836,75.8511943786586,75.9471524875456,75.1351992585019,75.2754457253368,1500849.50266822,0.0,1.0
2015-02-24,102.97,103.14,102.29,102.76,1169184,76.006203631476,76.1316873123282,75.5042689080672,75.8511943786586,1583961.18642799,0.0,1.0
2015-02-25,103.29,103.705,102.75,102.97,1064949,76.2424082071978,76.548736016337,75.8438129856673,76.006203631476,1442748.00332993,0.0,1.0
2015-02-26,102.98,103.64,102.62,102.93,1711928,76.0135850244673,76.5007569618935,75.7478548767803,75.9766780595108,2319247.87369592,0.0,1.0
2015-02-27,102.76,103.31,102.49,103.08,1329252,75.8511943786586,76.2571709931804,75.6518967678933,76.0873989543804,1800814.56381697,0.0,1.0
2015-03-02,103.1,103.25,102.44,102.57,1948322,76.102161740363,76.2128826352326,75.6149898029368,75.7109479118238,2639504.49772127,0.0,1.0
2015-03-03,103.04,103.97,102.5,103.41,1995403,76.0578733824152,76.7443429306066,75.6592781608847,76.3309849230935,2703287.85142626,0.0,1.0
2015-03-04,103.48,103.65,102.13,102.53,1832610,76.3826546740326,76.5081383548848,75.3861666202063,75.6814223398586,2482742.75893255,0.0,1.0
2015-03-05,103.64,103.9199,103.17,103.74,1208409,76.5007569618935,76.7073621517202,76.1538314913021,76.5745708918066,1637101.56256864,0.0,1.0
2015-03-06,102.26,103.59,102.0,103.19,1549308,75.4821247290933,76.463849996937,75.2902085113194,76.1685942772848,2098937.15430794,0.0,1.0
2015-03-09,103.34,103.58,102.01,102.47,1295312,76.2793151721543,76.4564686039457,75.2975899043107,75.6371339819107,1754834.08284274,0.0,1.0
2015-03-10,102.93,103.52,102.22,102.62,1912149,75.9766780595108,76.4121802459978,75.4525991571281,75.7478548767803,2590498.84249792,0.0,1.0
2015-03-11,103.84,104.1,102.95,103.4,1719937,76.6483848217196,76.8403010394936,75.9914408454934,76.3236035301022,2330098.12920926,0.0,1.0
2015-03-12,105.38,105.515,103.95,104.0,1448166,77.7851193423807,77.8847681477634,76.729580144624,76.7664871095805,1961914.23719849,0.0,1.0
2015-03-13,106.15,106.38,105.12,105.26,1746949,78.3534866027113,78.5232586415113,77.5932031246068,77.6965426264851,2366692.84789151,0.0,1.0
2015-03-16,110.13,110.2,106.971,108.13,3548820,81.291281013251,81.3429507641901,78.9594989672975,79.8150024149898,4807791.7056848,0.0,1.0
2015-03-17,110.36,110.71,109.27,109.94,1787818,81.461053052051,81.7194018067467,80.6564812159987,81.1510345464162,2422060.44591554,0.0,1.0
2015-03-18,111.7,112.28,109.82,110.45,2043999,82.450159712886,82.8782805063817,81.0624578305205,81.5274855889728,2769123.66325371,0.0,1.0
2015-03-19,112.37,112.5,111.07,111.88,1422235,82.9447130433035,83.0406711521905,81.9851319544337,82.5830247867295,1926784.0117376,0.0,1.0
2015-03-20,113.46,114.5,112.84,112.98,4380904,83.7492848793558,84.5169497504516,83.2916385138949,83.3949780157732,5935064.02539474,0.0,1.0
2015-03-23,113.64,114.53,113.13,113.74,1920929,83.8821499531993,84.5390939294256,83.5056989106427,83.9559638831124,2602393.61630328,0.0,1.0
2015-03-24,113.89,114.73,113.36,113.64,1913505,84.066684777982,84.6867217892517,83.6754709494428,83.8821499531993,2592335.89412435,0.0,1.0
2015-03-25,112.14,114.6,111.8,113.9,2066891,82.7749410045035,84.5907636803647,82.5239736427991,84.0740661709733,2800136.77964916,0.0,1.0
2015-03-26,112.09,113.05,110.54,111.5,2411776,82.7380340395469,83.4466477667123,81.5939181258945,82.3025318530599,3267372.43612515,0.0,1.0
2015-03-27,113.19,113.58,112.2128,112.33,1881946,83.5499872685906,83.8378615952515,82.8286775454802,82.9151874713383,2549581.09155907,0.0,1.0
2015-03-30,113.49,114.0,113.37,113.7,2180388,83.7714290583297,84.1478801008863,83.6828523424341,83.9264383111472,2953897.72982982,0.0,1.0
2015-03-31,113.67,114.27,113.42,113.42,2254189,83.9042941321733,84.3471777116516,83.7197593073906,83.7197593073906,3053880.21292878,0.0,1.0
2015-04-01,112.03,113.93,111.41,113.93,2171922,82.6937456815991,84.0962103499472,82.2360993161381,84.0962103499472,2942428.34998516,0.0,1.0
2015-04-02,112.39,112.59,111.58,112.16,2049432,82.9594758292861,83.1071036891122,82.3615829969903,82.7897037904861,2776484.06257996,0.0,1.0
2015-04-06,112.54,113.13,111.79,111.99,1869191,83.0701967241557,83.5056989106427,82.5165922498078,82.6642201096339,2532301.15535324,0.0,1.0
2015-04-07,112.68,113.49,112.45,112.91,1189853,83.173536226034,83.7714290583297,83.0037641872339,83.343308264834,1611962.67615268,0.0,1.0
2015-04-08,113.24,113.5,112.43,112.77,2048854,83.5868942335471,83.778810451321,82.9890014012513,83.2399687629557,2775701.0125504,0.0,1.0
2015-04-09,113.5,114.28,112.64,113.31,2425708,83.778810451321,84.3545591046429,83.1440106540688,83.6385639844862,3286246.92230467,0.0,1.0
2015-04-10,115.35,115.55,113.2244,113.4,1879158,85.1443681547126,85.2919960145388,83.5753792604807,83.704996521408,2545804.02671063,0.0,1.0
2015-04-13,113.99,115.8799,113.66,115.31,1826936,84.140498707895,85.5355081693219,83.8969127391819,85.1148425827474,2475055.86296768,0.0,1.0
2015-04-14,114.0,114.45,112.7,114.34,1032017,84.1478801008863,84.4800427854951,83.1882990120166,84.3988474625908,1398133.118255,0.0,1.0
2015-04-15,113.62,114.33,112.78,114.2,1327992,83.8673871672167,84.3914660695994,83.247350155947,84.2955079607125,1799107.56894285,0.0,1.0
2015-04-16,113.83,114.06,112.525,113.41,1055597,84.0223964200341,84.1921684588342,83.0591246346687,83.7123779143993,1430078.30804204,0.0,1.0
2015-04-17,112.61,113.71,112.05,113.21,2297916,83.1218664750948,83.9338197041385,82.7085084675817,83.5647500545732,3113119.70884981,0.0,1.0
2015-04-20,113.19,113.56,112.89,112.96,1412978,83.5499872685906,83.8230988092689,83.3285454788514,83.3802152297905,1914243.01844418,0.0,1.0
2015-04-21,113.89,114.49,113.24,113.89,1176767,84.066684777982,84.5095683574603,83.5868942335471,84.066684777982,1594234.31510293,0.0,1.0
2015-04-22,113.81,114.41,113.37,113.85,1145338,84.0076336340515,84.4505172135299,83.6828523424341,84.0371592060168,1551655.63105641,0.0,1.0
2015-04-23,115.2,116.18,113.57,113.81,2152201,85.0336472598431,85.757023772991,83.8304802022602,84.0076336340515,2915711.17068956,0.0,1.0
2015-04-24,115.48,115.98,114.19,115.1,850348,85.2403262635996,85.6093959131649,84.2881265677212,84.95983332993,1152015.61683761,0.0,1.0
2015-04-27,114.11,115.88,113.854,115.88,1563069,84.2290754237907,85.5355819832518,84.0401117632133,85.5355819832518,2117579.9768974,0.0,1.0
2015-04-28,113.96,114.62,112.61,114.0,1339922,84.1183545289211,84.6055264663473,83.1218664750948,84.1478801008863,1815269.82993349,0.0,1.0
2015-04-29,112.44,113.99,112.12,113.69,2201106,82.9963827942426,84.140498707895,82.7601782185208,83.9190569181559,2981965.60268851,0.0,1.0
2015-04-30,114.3,120.68,113.03,117.39,5198129,84.3693218906255,89.0786506190786,83.4318849807297,86.650172324939,7042205.99841063,0.0,1.0
2015-05-01,114.61,115.32,113.83,115.12,2903843,84.598145073356,85.1222239757387,84.0223964200341,84.9745961159126,3934004.06050768,0.0,1.0
2015-05-04,115.25,116.28,114.51,114.67,2195218,85.0705542247996,85.8308377029041,84.524331143443,84.6424334313038,2973988.78854661,0.0,1.0
2015-05-05,114.7,115.75,114.4,115.62,1843962,84.6645776102778,85.4396238743649,84.4431358205386,85.3436657654779,2498121.96989364,0.0,1.0
2015-05-06,114.06,115.13,113.507,114.9,1703618,84.1921684588342,84.9819775089039,83.783977426415,84.8122054701039,2307989.83607377,0.0,1.0
2015-05-07,114.07,115.07,113.79,114.28,1707823,84.1995498518255,84.9376891509561,83.9928708480689,84.3545591046429,2313686.59277668,0.0,1.0
2015-05-08,115.3,116.0,114.53,114.54,2486740,85.1074611897561,85.6241586991475,84.5390939294256,84.5464753224169,3368930.50258807,0.0,1.0
2015-05-11,114.91,115.81,114.75,115.14,1592279,84.8195868630952,85.4839122323127,84.7014845752343,84.9893589018952,2157152.4533045,0.0,1.0
2015-05-12,115.05,115.4497,114.265,114.5,1988941,84.9229263649734,85.217960642836,84.343487015156,84.5169497504516,2694533.40628615,0.0,1.0
2015-05-13,114.3,115.85,114.17,115.47,1533445,84.3693218906255,85.5134378042779,84.2733637817386,85.2329448706083,2077446.63074594,0.0,1.0
2015-05-14,114.66,114.84,114.0,114.4,2416767,84.8491124350604,84.9823135534828,84.3607083341783,84.6567108195614,3265873.92923037,0.29,1.0
2015-05-15,114.18,115.07,113.75,114.86,1947754,84.4939094526007,85.1525149825781,84.1757067808139,84.9971136777519,2632077.89958824,0.0,1.0
2015-05-18,113.31,113.62,112.56,113.36,2804059,83.8501040468925,84.0795059730644,83.2950993867992,83.8871043575654,3789237.10234531,0.0,1.0
2015-05-19,115.11,115.58,113.42,113.54,1902393,85.1821152311164,85.5299181514415,83.9315047303729,84.0203054759878,2570779.76563332,0.0,1.0
2015-05-20,114.71,115.51,114.7,115.1,1885274,84.8861127457333,85.4781177164995,84.8787126835987,85.1747151689818,2547646.17609221,0.0,1.0
2015-05-21,113.94,114.81,113.87,114.5,2319280,84.3163079613709,84.9601133670791,84.2645075264288,84.7307114409072,3134135.84618848,0.0,1.0
2015-05-22,113.8,114.335,113.53,113.76,1498427,84.2127070914868,84.6086104156866,84.0129054138532,84.1831068429485,2024884.34927938,0.0,1.0
2015-05-26,113.0,114.45,112.805,113.88,1559989,83.6207021207206,84.6937111302343,83.4764009090964,84.2719075885634,2108075.54265105,0.0,1.0
2015-05-27,113.59,113.82,112.77,112.91,1250265,84.0573057866606,84.2275072157559,83.4505006916253,83.5541015615094,1689533.11102362,0.0,1.0
2015-05-28,113.1,114.06,112.93,113.15,1360766,83.6947027420664,84.4051087069858,83.5689016857786,83.7317030527393,1838857.53288715,0.0,1.0
2015-05-29,112.56,114.4,112.56,113.22,4702561,83.2950993867992,84.6567108195614,83.2950993867992,83.7835034876813,6354758.8040202,0.0,1.0
2015-06-01,113.26,113.76,111.83,112.81,1360577,83.8131037362196,84.1831068429485,82.7548948509751,83.4801009401636,1838602.12962626,0.0,1.0
2015-06-02,112.48,113.34,112.01,112.55,1403071,83.2358988897226,83.8723042332962,82.8880959693975,83.2876993246646,1896025.97178759,0.0,1.0
2015-06-03,112.38,113.16,112.19,112.35,1452942,83.1618982683768,83.7391031148738,83.0212970878199,83.1396980819731,1963418.64916388,0.0,1.0
2015-06-04,111.49,112.6,111.1,111.47,1562458,82.5032927383995,83.3246996353375,82.214690315151,82.4884926141303,2111412.00112275,0.0,1.0
2015-06-05,111.5,111.65,110.25,111.21,1382007,82.510692800534,82.6216937325527,81.5856850337119,82.2960909986313,1867561.34592779,0.0,1.0
2015-06-08,110.22,111.81,110.21,111.31,1335504,81.5634848473082,82.7400947267059,81.5560847851736,82.3700916199771,1804719.98168747,0.0,1.0
2015-06-09,109.12,110.74,108.61,110.74,1917939,80.7494780125047,81.9482880783062,80.3720748436413,81.9482880783062,2591787.69734698,0.0,1.0
2015-06-10,108.75,109.185,108.28,109.04,1980546,80.4756757135254,80.7975784163795,80.1278727932002,80.6902775154281,2676391.0410236,0.0,1.0
2015-06-11,110.41,111.1396,108.8,108.92,1906301,81.7040860278651,82.2439945612039,80.5126760241982,80.6014767698132,2576060.80237184,0.0,1.0
2015-06-12,110.15,111.0,109.81,111.0,1163105,81.5116844123662,82.1406896938052,81.2600822997905,82.1406896938052,1571750.31621066,0.0,1.0
2015-06-15,110.63,112.33,109.0,109.77,2277562,81.8668873948258,83.1248979577039,80.6606772668898,81.2304820512522,3077760.64387083,0.0,1.0
2015-06-16,111.18,112.09,110.17,110.68,1671152,82.2738908122276,82.9472964664741,81.5264845366353,81.9038877054987,2258294.55159773,0.0,1.0
2015-06-17,111.51,112.13,110.87,111.38,1597613,82.5180928626686,82.9768967150124,82.0444888860557,82.4218920549191,2158918.35898931,0.0,1.0
2015-06-18,111.92,112.63,110.72,111.5,1329971,82.8214954101863,83.3468998217412,81.933487954037,82.510692800534,1797243.01744125,0.0,1.0
2015-06-19,111.47,112.31,111.3375,111.72,4169750,82.4884926141303,83.1100978334348,82.3904417908472,82.6734941674947,5634749.9847558,0.0,1.0
2015-06-22,111.79,113.19,111.65,112.58,902844,82.7252946024368,83.7613033012776,82.6216937325527,83.3098995110684,1220049.21523757,0.0,1.0
2015-06-23,111.81,112.47,111.58,112.18,1035572,82.7400947267059,83.228498827588,82.5698932976107,83.0138970256853,1399409.87138642,0.0,1.0
2015-06-24,109.6,111.6,109.57,111.5,1558230,81.1046809949644,82.5846934218798,81.0824808085607,82.510692800534,2105698.53558272,0.0,1.0
2015-06-25,107.61,109.7,107.3101,109.49,3239384,79.6320686301836,81.1786816163102,79.4101407667676,81.0232803114841,4377509.18990783,0.0,1.0
2015-06-26,107.84,108.56,107.32,108.07,1622856,79.8022700592789,80.3350745329684,79.4174668282808,79.9724714883741,2193030.23472891,0.0,1.0
2015-06-29,106.1,107.62,105.78,106.81,1730588,78.5146592478624,79.6394686923182,78.277857259556,79.0400636594174,2338612.79611933,0.0,1.0
2015-06-30,106.34,107.31,106.15,106.3,1958595,78.6922607390923,79.4100667661463,78.5516595585353,78.662660490554,2646727.7765796,0.0,1.0
2015-07-01,107.71,108.07,106.87,107.17,1897518,79.7060692515293,79.9724714883741,79.0844640322249,79.3064658962622,2564191.98311023,0.0,1.0
2015-07-02,107.1,108.32,107.03,107.71,1269020,79.2546654613201,80.1574730417385,79.2028650263781,79.7060692515293,1714877.49281247,0.0,1.0
2015-07-06,108.03,108.57,106.0,106.47,1634585,79.9428712398358,80.342474595103,78.4406586265167,78.7884615468418,2208880.10164448,0.0,1.0
2015-07-07,108.63,108.79,107.01,108.74,1298465,80.3868749679104,80.5052759620637,79.188064902109,80.4682756513908,1754667.69925198,0.0,1.0
2015-07-08,107.83,108.56,107.39,107.54,1174182,79.7948699971443,80.3350745329684,79.4692672632229,79.5802681952415,1586719.10944314,0.0,1.0
2015-07-09,108.86,109.15,108.08,108.97,2158668,80.5570763970057,80.7716781989084,79.9798715505087,80.6384770804861,2917094.42534753,0.0,1.0
2015-07-10,109.46,109.98,109.27,109.74,1170511,81.0010801250803,81.3858833560783,80.8604789445234,81.2082818648485,1581758.34028575,0.0,1.0
2015-07-13,110.07,110.65,109.36,110.52,1010223,81.4524839152895,81.881687519095,80.9270795037346,81.7854867113455,1365154.75360632,0.0,1.0
2015-07-14,110.4,110.69,109.23,109.99,1505721,81.6966859657306,81.9112877676333,80.8308786959851,81.3932834182129,2034741.02327394,0.0,1.0
2015-07-15,110.53,110.93,109.496,110.67,947175,81.7928867734801,82.0888892588632,81.0277203487648,81.8964876433642,1279955.46898761,0.0,1.0
2015-07-16,111.88,111.93,109.93,111.0,1736320,82.791895161648,82.8288954723209,81.3488830454055,82.1406896938052,2346358.67702649,0.0,1.0
2015-07-17,113.2,113.66,111.1,111.85,1931964,83.7687033634121,84.1091062216027,82.214690315151,82.7696949752442,2610740.24091343,0.0,1.0
2015-07-20,114.76,115.0,113.18,113.23,1976118,84.9231130564062,85.100714547636,83.753903239143,83.7909035498159,2670407.30748262,0.0,1.0
2015-07-21,114.1,114.94,113.5,114.65,1466030,84.4347089555241,85.0563141748286,83.9907052274495,84.8417123729258,1981104.98714588,0.0,1.0
2015-07-22,114.95,115.41,113.8706,114.01,2397182,85.0637142369631,85.4041170951537,84.2649515301569,84.3681083963129,3239407.93523758,0.0,1.0
2015-07-23,110.12,114.02,109.52,110.62,4172044,81.4894842259624,84.3755084584475,81.0454804978878,81.8594873326913,5637849.95872667,0.0,1.0
2015-07-24,108.73,110.144,108.45,109.77,2145338,80.4608755892562,81.5072443750854,80.2536738494881,81.2304820512522,2899081.06308437,0.0,1.0
2015-07-27,107.37,108.2917,106.8,108.13,2689998,79.4544671389537,80.1365308658977,79.0326635972828,80.0168718611816,3635101.91006491,0.0,1.0
2015-07-28,108.0,108.22,106.77,107.8,1796630,79.9206710534321,80.0834724203928,79.0104634108791,79.7726698107405,2427857.99271223,0.0,1.0
2015-07-29,107.78,109.08,107.07,107.79,2402743,79.7578696864714,80.7198777639664,79.2324652749164,79.765269748606,3246922.73700392,0.0,1.0
2015-07-30,104.47,107.49,104.31,107.49,3974168,77.3084491199264,79.5432678845686,77.1900481257732,79.5432678845686,5370452.20394916,0.0,1.0
2015-07-31,105.75,106.25,104.1333,104.58,2718811,78.2556570731522,78.6256601798811,77.0592890278552,77.3898498034067,3674038.06962142,0.0,1.0
2015-08-03,105.82,106.65,105.14,105.75,1741462,78.3074575080943,78.9216626652642,77.8042532829431,78.2556570731522,2353307.26733085,0.0,1.0
2015-08-04,106.21,106.96,105.77,106.16,2189909,78.5960599313428,79.1510645914361,78.2704571974214,78.5590596206699,2959311.63843554,0.0,1.0
2015-08-05,107.25,107.5,106.42,106.65,1666021,79.3656663933388,79.5506679467032,78.7514612361689,78.9216626652642,2251360.82603342,0.0,1.0
2015-08-06,104.75,107.85,104.56,107.37,1776170,77.5156508596945,79.8096701214134,77.3750496791376,79.4544671389537,2400209.57621529,0.0,1.0
2015-08-07,104.36,104.65,102.88,104.51,2696148,77.227048436446,77.4416502383488,76.1318392405286,77.3380493684647,3643412.65109405,0.0,1.0
2015-08-10,104.65,106.26,104.45,105.04,1423005,77.4416502383488,78.6330602420157,77.2936489956572,77.7302526615973,1922963.58344204,0.0,1.0
2015-08-11,104.51,105.0,103.475,104.24,1647051,77.3380493684647,77.700652413059,76.572142937536,77.1382476908311,2225725.90614354,0.0,1.0
2015-08-12,104.38,105.84,102.45,104.19,1905030,77.2418485607152,78.3222576323634,75.8136365687418,77.1012473801582,2574343.24922582,0.0,1.0
2015-08-13,103.88,105.294,102.291,104.73,1666982,77.0864472558891,78.1357371713668,75.9072947271097,77.7172085204974,2246388.26050932,0.29,1.0
2015-08-14,103.94,104.19,103.41,103.98,1040572,77.1309715804497,77.3164895994521,76.7376733801645,77.1606544634901,1402251.92894386,0.0,1.0
2015-08-17,104.62,104.68,102.79,103.75,987897,77.6355805921363,77.6801049166969,76.2775886930385,76.9899778860078,1331268.258081,0.0,1.0
2015-08-18,104.95,105.87,104.36,104.36,1091105,77.8804643772195,78.5631706871484,77.4426418523738,77.4426418523738,1470349.08774241,0.0,1.0
2015-08-19,106.14,107.02,103.85,104.52,2161891,78.763530147671,79.4165535745596,77.0641850936088,77.5613733845353,2913316.73821358,0.0,1.0
2015-08-20,103.37,105.7,103.34,105.1,1792888,76.7079904971241,78.4370184342268,76.6857283348438,77.9917751886209,2416056.41549101,0.0,1.0
2015-08-21,101.8,103.49,101.34,102.48,2746232,75.5429373377889,76.7970391462453,75.2015841828244,76.0475463494755,3700761.81112635,0.0,1.0
2015-08-24,98.53,100.82,94.67,94.67,1186458,73.1163616492371,74.8157067032994,70.2519634358396,70.2519634358396,1598844.69225664,0.0,1.0
2015-08-25,97.41,100.88,97.32,100.62,2699862,72.2852409241062,74.8602310278599,72.2184544372654,74.6672922880974,3638274.61951911,0.0,1.0
2015-08-26,100.61,100.86,97.05,99.39,2741311,74.6598715673373,74.8453895863397,72.0180949767427,73.7545436346055,3694130.37981518,0.0,1.0
2015-08-27,101.15,101.785,99.4,101.57,4173816,75.0605904883826,75.5318062566487,73.7619643553656,75.3722607603066,5624542.59489662,0.0,1.0
2015-08-28,100.87,101.49,100.31,101.37,1693468,74.8528103070999,75.3128949942259,74.4372499445344,75.2238463451047,2282080.21127294,0.0,1.0
2015-08-31,100.04,101.84,95.61,101.07,1496300,74.2368904840118,75.5726202208293,70.9495111872887,75.0012247223018,2016380.9532437,0.0,1.0
2015-09-01,99.27,100.86,97.55,98.5,2533578,73.6654949854843,74.8453895863397,72.3891310147476,73.0940994869568,3414193.96027352,0.0,1.0
2015-09-02,100.28,101.77,99.1,100.51,1695578,74.4149877822541,75.5206751755086,73.5393427325627,74.5856643597364,2284923.60084144,0.0,1.0
2015-09-03,100.0,101.49,99.62,100.9,1580082,74.2072076009714,75.3128949942259,73.9252202120877,74.8750724693801,2129283.73278301,0.0,1.0
2015-09-04,98.99,101.4,98.36,100.66,2526560,73.4577148042016,75.246108507385,72.9902093963155,74.6969751711378,3404736.65790778,0.0,1.0
2015-09-08,101.05,101.18,99.79,100.8,1844782,74.9863832807816,75.0828526506629,74.0513724650094,74.8008652617792,2485987.62794013,0.0,1.0
2015-09-09,100.75,103.46,100.55,101.14,1588412,74.7637616579787,76.774776983965,74.6153472427767,75.0531697676225,2140509.0574776,0.0,1.0
2015-09-10,102.03,102.88,100.36,100.65,1782336,75.7136139152711,76.3443751798794,74.4743535483349,74.6895544503777,2401836.77249253,0.0,1.0
2015-09-11,104.34,104.4,101.82,101.88,1994741,77.4278004108536,77.4723247354141,75.5577787793091,75.6023031038697,2688069.07642471,0.0,1.0
2015-09-14,104.62,105.48,103.79,104.82,1762397,77.6355805921363,78.2737625775046,77.0196607690482,77.7839950073382,2374967.41485921,0.0,1.0
2015-09-15,105.56,105.81,104.21,104.72,1481576,78.3331283435854,78.5186463625878,77.3313310409723,77.7097877997372,1996539.21485196,0.0,1.0
2015-09-16,106.29,106.45,104.82,105.51,1538946,78.8748409590725,78.9935724912341,77.7839950073382,78.2960247397849,2073849.76439924,0.0,1.0
2015-09-17,106.78,108.18,105.63,106.44,1631793,79.2384562763173,80.2773571827309,78.3850733889061,78.986151770474,2198968.33845913,0.0,1.0
2015-09-18,106.1,106.915,105.296,105.91,2222304,78.7338472646307,79.3386360065786,78.1372213155188,78.5928535701888,2994727.96759827,0.0,1.0
2015-09-21,105.28,107.36,104.76,106.58,1460542,78.1253481623027,79.6688580804029,77.7394706827776,79.0900418611153,1968194.25931462,0.0,1.0
2015-09-22,103.27,104.5,102.66,104.34,2487104,76.6337832895232,77.5465319430151,76.1811193231572,77.4278004108536,3351566.62055485,0.0,1.0
2015-09-23,102.82,103.67,102.28,103.2,2217843,76.2998508553188,76.930612119927,75.8991319342735,76.5818382442025,2988716.42216459,0.0,1.0
2015-09-24,101.97,102.57,100.59,102.43,1616047,75.6690895907105,76.1143328363164,74.6450301258171,76.010442745675,2177749.37535696,0.0,1.0
2015-09-25,99.84,102.465,99.39,102.39,1768355,74.0884760688099,76.0364152683353,73.7545436346055,75.9807598626346,2382996.28455073,0.0,1.0
2015-09-28,96.19,99.65,96.11,99.34,3376717,71.3799129913744,73.947482374368,71.3205472252936,73.717440030805,4550389.52301959,0.0,1.0
2015-09-29,95.05,96.81,94.41,96.19,2988453,70.5339508247233,71.8399976785004,70.0590246960771,71.3799129913744,4027173.50054401,0.0,1.0
2015-09-30,94.99,96.68,94.07,96.08,2376612,70.4894265001627,71.7435283086191,69.8067201902338,71.2982850630133,3202670.03278114,0.0,1.0
2015-10-01,94.51,95.11,93.2,94.99,3193091,70.1332319036781,70.5784751492839,69.1611174841053,70.4894265001627,4302939.16619253,0.0,1.0
2015-10-02,94.91,94.98,90.82,92.34,3488852,70.4300607340819,70.4820057794026,67.3949859432022,68.522935498737,4701500.18143835,0.0,1.0
2015-10-05,94.99,95.83,94.01,95.34,2541998,70.4894265001627,71.1127670440109,69.7621958656732,70.7491517267661,3425540.56698763,0.0,1.0
2015-10-06,93.03,95.9,92.27,95.47,3778003,69.0349652311837,71.1647120893316,68.4709904534163,70.8456210966474,5091153.70614019,0.0,1.0
2015-10-07,92.94,93.73,92.26,93.35,2858779,68.9681787443428,69.5544156843905,68.4635697326562,69.2724282955068,3852427.67167886,0.0,1.0
2015-10-08,93.54,93.88,91.77,93.06,2198667,69.4134219899486,69.6657264957919,68.0999544154114,69.057227393464,2962875.26654112,0.0,1.0
2015-10-09,92.84,93.69,92.33,93.23,2815940,68.8939715367418,69.5247328013501,68.5155147779769,69.1833796463856,3794698.77797038,0.0,1.0
2015-10-12,93.72,93.75,92.8,93.02,1920539,69.5469949636304,69.5692571259107,68.8642886537015,69.0275445104236,2588076.09407318,0.0,1.0
2015-10-13,94.15,95.19,93.8,93.88,3040779,69.8660859563146,70.6378409153647,69.6063607297112,69.6657264957919,4097686.86668678,0.0,1.0
2015-10-14,93.03,94.98,92.74,94.0,2190837,69.0349652311837,70.4820057794026,68.8197643291409,69.7547751449131,2952323.7308438,0.0,1.0
2015-10-15,94.07,94.3,92.11,93.16,2959624,69.8067201902338,69.977396767716,68.3522589212548,69.131434601065,3988324.17453915,0.0,1.0
2015-10-16,95.06,95.32,94.34,94.62,1680239,70.5413715454834,70.7343102852459,70.0070796507564,70.2148598320391,2264253.10198306,0.0,1.0
2015-10-19,94.79,95.54,94.17,94.97,1561168,70.3410120849608,70.8975661419681,69.8809273978348,70.4745850586425,2103795.64259411,0.0,1.0
2015-10-20,93.18,95.05,92.87,94.62,2668072,69.1462760425852,70.5339508247233,68.9162336990221,70.2148598320391,3595435.1150724,0.0,1.0
2015-10-21,92.71,93.83,91.69,93.45,2795542,68.7975021668606,69.6286228919915,68.0405886493307,69.3466355031078,3767210.88203756,0.0,1.0
2015-10-22,92.8,93.69,91.79,92.88,3213227,68.8642886537015,69.5247328013501,68.1147958569317,68.9236544197822,4330073.99669077,0.0,1.0
2015-10-23,93.13,94.29,92.4,93.65,2596971,69.1091724387847,69.9699760469559,68.5674598232976,69.4950499183097,3499620.97208197,0.0,1.0
2015-10-26,93.63,94.16,92.84,93.06,2502124,69.4802084767895,69.8735066770747,68.8939715367418,69.057227393464,3371807.24203298,0.0,1.0
2015-10-27,97.54,102.64,92.99,93.93,9731262,72.3817102939875,76.166277881637,69.0052823481433,69.7028300995924,13113634.5303911,0.0,1.0
2015-10-28,97.5,98.18,96.21,97.68,3478482,72.3520274109471,72.8566364226337,71.3947544328946,72.4856003846289,4687525.79763487,0.0,1.0
2015-10-29,96.82,97.538,93.02,97.27,5179667,71.8474183992605,72.3802261498355,69.0275445104236,72.1813508334649,6980005.26829175,0.0,1.0
2015-10-30,96.51,98.49,96.4,97.27,3115065,71.6173760556975,73.0866787661967,71.5357481273364,72.1813508334649,4197793.04558985,0.0,1.0
2015-11-02,97.83,98.05,96.56,97.51,2434245,72.5969111960303,72.7601670527525,71.654479659498,72.3594481317072,3280334.99534099,0.0,1.0
2015-11-03,97.67,98.17,96.77,97.44,1670818,72.4781796638688,72.8492157018736,71.81031479546,72.3075030863865,2251557.56969641,0.0,1.0
2015-11-04,97.47,97.95,96.69,97.67,1871021,72.3297652486668,72.6859598451515,71.7509490293792,72.4781796638688,2521346.72693911,0.0,1.0
2015-11-05,97.89,98.41,97.38,97.8,2012510,72.6414355205909,73.027313000116,72.2629787618259,72.57464903375,2712014.18980985,0.0,1.0
2015-11-06,97.61,98.71,96.53,98.01,1601353,72.4336553393082,73.2499346229189,71.6322174972177,72.7304841697121,2157948.06430506,0.0,1.0
2015-11-09,97.4,97.905,96.38,97.33,1699133,72.2778202033462,72.6525666017311,71.5209066858162,72.2258751580255,2289714.24061206,0.0,1.0
2015-11-10,98.87,99.05,97.18,97.5,1815344,73.3686661550804,73.5022391287622,72.114564346624,72.3520274109471,2446317.6269366,0.0,1.0
2015-11-11,98.24,99.64,98.15,99.41,1515599,72.9011607471943,73.9400616536079,72.8343742603534,73.7693850761257,2042387.8609605,0.0,1.0
2015-11-12,96.91,98.38,96.29,96.29,1914257,72.1665093919447,73.261182478377,71.7048105391637,71.7048105391637,2570591.91906415,0.34,1.0
2015-11-13,96.59,97.63,96.22,96.59,1727652,71.9282132098642,72.7026758016258,71.6526832493336,71.9282132098642,2320006.2845036,0.0,1.0
2015-11-16,97.3,98.07,96.54,96.86,1829729,72.4569328638553,73.0303330519865,71.8909794314141,72.1292756134946,2457082.08536123,0.0,1.0
2015-11-17,99.17,99.53,97.33,97.73,2315615,73.8494761778883,74.1175593827289,72.4792731309253,72.777143358526,3109562.19915285,0.0,1.0
2015-11-18,100.31,100.44,98.87,99.07,1988706,74.6984063265501,74.7952141505203,73.6260735071878,73.7750086209881,2670566.99962147,0.0,1.0
2015-11-19,99.19,100.86,99.04,100.33,2044635,73.8643696892683,75.107977889501,73.7526683539181,74.7132998379301,2745672.18948957,0.0,1.0
2015-11-20,99.1,99.92,98.64,99.6,2299651,73.7973488880582,74.4079828546395,73.4547981263174,74.169686672559,3088124.67566674,0.0,1.0
2015-11-23,98.73,99.0,98.4697,99.0,1062448,73.5218189275276,73.722881331158,73.3279798769165,73.722881331158,1426726.00556031,0.0,1.0
2015-11-24,98.5,98.62,97.75,98.16,1628614,73.3505435466572,73.4399046149374,72.792036869906,73.0973538531967,2187011.45544968,0.0,1.0
2015-11-25,98.93,99.22,97.83,99.0,2091253,73.6707540413279,73.8867099563384,72.8516109154261,73.722881331158,2808273.94781299,0.0,1.0
2015-11-27,98.99,99.7,98.47,99.02,775378,73.715434575468,74.2441542294591,73.3282032795872,73.737774842538,1041229.27121077,0.0,1.0
2015-11-30,98.64,99.49,98.63,99.08,1579301,73.4547981263174,74.0877723599688,73.4473513706274,73.7824553766781,2120790.6714563,0.0,1.0
2015-12-01,99.5,99.828,98.81,98.84,1823844,74.0952191156588,74.3394727022913,73.5813929730477,73.6037332401178,2449179.31502073,0.0,1.0
2015-12-02,98.85,100.01,98.51,99.83,1467961,73.6111799958078,74.4750036558496,73.3579903023472,74.3409620534293,1971275.89665407,0.0,1.0
2015-12-03,98.71,99.21,98.03,99.01,2629090,73.5069254161476,73.8792632006484,73.0005460292265,73.730328086848,3530517.32786787,0.0,1.0
2015-12-04,99.89,100.4,98.54,99.12,1697308,74.3856425875694,74.7654271277603,73.3803305694173,73.8122423994382,2279258.33833332,0.0,1.0
2015-12-07,99.98,100.4,99.34,99.92,1265135,74.4526633887796,74.7654271277603,73.9760710246186,74.4079828546395,1698907.62187377,0.0,1.0
2015-12-08,100.47,100.58,99.33,99.65,1716788,74.8175544175904,74.8994687301805,73.9686242689285,74.2069204510091,2305417.38102371,0.0,1.0
2015-12-09,100.67,101.01,99.37,99.53,3365962,74.9664895313907,75.2196792248512,73.9984112916886,74.1175593827289,4520038.17516509,0.0,1.0
2015-12-10,101.95,102.42,100.62,100.93,2678669,75.9196742597127,76.2696717771435,74.9292557529406,75.1601051793311,3597095.3143949,0.0,1.0
2015-12-11,102.08,102.81,101.29,101.49,2028321,76.0164820836829,76.5600952490541,75.4281883841717,75.577123497972,2723764.6626697,0.0,1.0
2015-12-14,102.53,102.75,101.33,102.2,2361560,76.3515860897337,76.515414714914,75.4579754069317,76.1058431519631,3171260.20820879,0.0,1.0
2015-12-15,101.69,103.49,101.34,103.02,2229678,75.7260586117723,77.0664746359752,75.4654221626217,76.7164771185444,2994160.26631488,0.0,1.0
2015-12-16,101.59,102.44,100.44,102.1,1993677,75.6515910548722,76.2845652885235,74.7952141505203,76.031375595063,2677242.38982752,0.0,1.0
2015-12-17,102.34,102.89,101.44,101.69,2791828,76.2100977316233,76.6196692945742,75.5398897195219,75.7260586117723,3749052.76366602,0.0,1.0
2015-12-18,101.88,102.61,101.24,102.13,4389687,75.8675469698826,76.4111601352538,75.3909546057216,76.053715862133,5894764.35474492,0.0,1.0
2015-12-21,102.89,102.92,101.61,102.17,1669306,76.6196692945742,76.6420095616443,75.6664845662522,76.0835028848931,2241655.38589923,0.0,1.0
2015-12-22,103.16,103.44,102.2,103.0,1087925,76.8207316982047,77.0292408575251,76.1058431519631,76.7015836071644,1460938.219658,0.0,1.0
2015-12-23,103.94,104.24,102.8001,103.15,1244544,77.4015786420259,77.6249813127264,76.552722960921,76.8132849425146,1671256.65431537,0.0,1.0
2015-12-24,103.95,104.19,103.52,103.71,435407,77.4090253977159,77.5877475342763,77.0888149030452,77.2303032611555,584693.547263489,0.0,1.0
2015-12-28,104.19,104.57,103.48,103.85,804389,77.5877475342763,77.8707242504969,77.0590278802852,77.3345578408158,1080187.17611276,0.0,1.0
2015-12-29,104.77,105.35,104.2795,104.69,828491,78.0196593642972,78.4515711943181,77.6543959977019,77.9600853187771,1112552.94854211,0.0,1.0
2015-12-30,105.02,105.807,104.79,104.94,1043943,78.2058282565476,78.7918879293519,78.0345528756773,78.1462542110275,1401876.25787111,0.0,1.0
2015-12-31,103.71,105.12,103.68,104.47,1107637,77.2303032611555,78.2802958134478,77.2079629940855,77.7962566935967,1487408.80741534,0.0,1.0
2016-01-04,101.87,102.64,101.29,102.31,2326986,75.8601002141926,76.4335004023238,75.4281883841717,76.1877574645533,3124831.93603336,0.0,1.0
2016-01-05,103.36,103.4,101.59,102.2,2049940,76.969666812005,76.999453834765,75.6515910548722,76.1058431519631,2752796.09716269,0.0,1.0
2016-01-06,101.78,102.64,101.31,101.46,2267322,75.7930794129825,76.4335004023238,75.4430818955517,75.5547832309019,3044711.13916071,0.0,1.0
2016-01-07,98.53,101.15,98.49,100.87,3658651,73.3728838137273,75.3239338045115,73.3430967909672,75.115424645191,4913080.47732147,0.0,1.0
2016-01-08,97.96,99.51,97.8,99.16,1837488,72.9484187393964,74.1026658713488,72.8292706483561,73.8420294221983,2467501.38783734,0.0,1.0
2016-01-11,94.06,96.0,93.81,95.51,5985830,70.0441840202901,71.4888546241532,69.8580151280397,71.1239635953424,8038171.58662173,0.0,1.0
2016-01-12,94.18,95.51,93.78,94.45,3620639,70.1335450885703,71.1239635953424,69.8356748609697,70.3346074922008,4862035.42954186,0.0,1.0
2016-01-13,93.14,94.85,92.94,94.31,4002668,69.3590824968087,70.6324777198014,69.2101473830083,70.2303529125405,5375049.43980701,0.0,1.0
2016-01-14,93.72,94.2431,92.42,92.79,2789404,69.7909943268296,70.1805341169743,68.8229160871275,69.0984460476581,3745797.65486307,0.0,1.0
2016-01-15,92.77,93.53,91.43,93.24,3212381,69.0835525362781,69.6495059687193,68.0856872738159,69.4335500537088,4313799.36944475,0.0,1.0
2016-01-19,92.54,93.341,91.59,93.29,3424171,68.9122771554077,69.508762286178,68.2048353648562,69.4707838321589,4598205.10103597,0.0,1.0
2016-01-20,90.9,92.25,89.68,91.79,4490406,67.6910092222451,68.6963212403972,66.7825050280631,68.3537704786565,6030016.54266756,0.0,1.0
2016-01-21,90.57,91.83,89.79,90.9,2196707,67.4452662844746,68.3835575014166,66.8644193406533,67.6910092222451,2949884.60940806,0.0,1.0
2016-01-22,91.0,92.08,90.84,91.89,1985773,67.7654767791452,68.569726393667,67.646328688105,68.4282380355567,2666628.37168456,0.0,1.0
2016-01-25,91.27,92.23,91.05,91.99,2439425,67.9665391827757,68.6814277290172,67.8027105575953,68.5027055924568,3275822.5213036,0.0,1.0
2016-01-26,91.26,91.59,90.61,91.41,1327540,67.9590924270857,68.2048353648562,67.4750533072346,68.0707937624359,1782709.21628309,0.0,1.0
2016-01-27,90.18,91.52,89.73,91.29,2844540,67.1548428125639,68.1527080750261,66.8197388065132,67.9814326941557,3819837.95146354,0.0,1.0
2016-01-28,87.29,90.73,87.09,90.5,6053374,65.0027304181493,67.5644143755148,64.853795304349,67.3931389946444,8128874.17283731,0.0,1.0
2016-01-29,89.56,89.6,87.28,87.55,3764840,66.693143959783,66.722930982543,64.9952836624593,65.1963460660897,5055678.14591743,0.0,1.0
2016-02-01,89.0,89.38,87.66,89.11,3036577,66.2761256411421,66.5591023573627,65.2782603786799,66.3580399537322,4077718.03776403,0.0,1.0
2016-02-02,88.14,89.89,87.95,88.6,2849591,65.6357046518007,66.9388868975535,65.4942162936904,65.9782554135414,3826620.77100302,0.0,1.0
2016-02-03,87.99,88.545,86.87,88.34,3998001,65.5240033164504,65.9372982572463,64.6899666791687,65.784639765601,5368782.281068,0.0,1.0
2016-02-04,84.4,87.97,80.5,80.51,8039420,62.8506180237347,65.5091098050704,59.9463833046285,59.9538300603185,10795869.1471222,0.0,1.0
2016-02-05,84.7,86.13,82.66,84.0,4853507,63.0740206944352,64.1389067581075,61.5548825336719,62.5527477961341,6517612.772643,0.0,1.0
2016-02-08,83.62,84.24,82.72,83.89,4596574,62.2697710799135,62.7314699326945,61.599563067812,62.4708334835439,6172586.01106349,0.0,1.0
2016-02-09,84.75,85.04,82.62,82.69,2808674,63.1112544728853,63.3272103878957,61.5250955109119,61.577222800742,3771674.6955532,0.0,1.0
2016-02-10,85.6,86.35,85.22,85.44,2708381,63.7442287065366,64.3027353832878,63.461251990316,63.6250806154964,3636994.56883108,0.0,1.0
2016-02-11,84.55,85.09,84.19,84.25,2758391,62.962319359085,63.3644441663458,62.6942361542444,62.7389166883845,3704151.33089197,0.0,1.0
2016-02-12,85.61,85.61,84.49,84.6,1880401,63.7516754622266,63.7516754622266,62.9176388249449,62.999553137535,2525127.82515626,0.0,1.0
2016-02-16,85.61,86.23,85.0,86.11,2234399,63.7516754622266,64.2133743150076,63.2974233651357,64.1240132467274,3000499.93985396,0.0,1.0
2016-02-17,87.49,87.83,85.72,86.06,3574732,65.1516655319496,65.4048552254102,63.8335897748168,64.0867794682774,4800388.44941929,0.0,1.0
2016-02-18,86.69,87.49,86.59,87.03,2225791,64.8091147702089,65.4071917319827,64.7343551499872,65.0632974789628,2977263.65302394,0.34,1.0
2016-02-19,86.84,87.05,86.28,86.74,1653572,64.9212542005415,65.0782494030071,64.5026003272999,64.8464945803198,2211851.79257985,0.0,1.0
2016-02-22,87.7,87.89,86.83,86.86,2193821,65.5641869344483,65.7062302128696,64.9137782385193,64.9362061245858,2934499.92588731,0.0,1.0
2016-02-23,87.35,88.1899,86.86,87.69,1675813,65.3025282636723,65.9304343139145,64.9362061245858,65.5567109724261,2241601.80994757,0.0,1.0
2016-02-24,87.08,87.28,85.8,86.52,2737266,65.1006772890736,65.2501965295171,64.1437541502356,64.682023415832,3661423.09428793,0.0,1.0
2016-02-25,87.6,88.03,86.88,87.55,1264426,65.4894273142266,65.81089368118,64.9511580486302,65.4520475041157,1691322.12851002,0.0,1.0
2016-02-26,87.54,88.57,87.47,87.85,1160721,65.4445715420935,66.2145956303772,65.3922398079383,65.6763263647809,1552604.19536318,0.0,1.0
2016-02-29,86.62,87.51,86.435,87.27,2595118,64.7567830360537,65.422143656027,64.6184777386435,65.2427205674949,3471283.01655824,0.0,1.0
2016-03-01,87.43,87.73,86.47,86.8,1942517,65.3623359598496,65.5866148205148,64.6446436057211,64.8913503524528,2598350.54570762,0.0,1.0
2016-03-02,87.63,87.96,87.04,87.43,1628516,65.5118552002931,65.7585619470248,65.070773440985,65.3623359598496,2178336.37352651,0.0,1.0
2016-03-03,88.22,88.34,87.13,87.63,1908021,65.9529369596012,66.0426485038673,65.1380570991845,65.5118552002931,2552207.98920761,0.0,1.0
2016-03-04,88.0,88.47,87.781,88.17,1667303,65.7884657951135,66.1398360101555,65.6247422268279,65.9155571494904,2230218.65955868,0.0,1.0
2016-03-07,88.1,88.25,87.19,87.36,1757279,65.8632254153352,65.9753648456678,65.1829128713175,65.3100042256944,2350572.40096768,0.0,1.0
2016-03-08,87.82,88.34,87.14,88.33,1780393,65.6538984787144,66.0426485038673,65.1455330612067,66.0351725418451,2381490.16102511,0.0,1.0
2016-03-09,87.57,88.01,87.37,87.79,1817730,65.4669994281601,65.7959417571356,65.3174801877166,65.6314705926478,2431432.89734355,0.0,1.0
2016-03-10,86.18,88.16,85.81,88.01,3419134,64.4278407070782,65.9080811874682,64.1512301122578,65.7959417571356,4573503.70408468,0.0,1.0
2016-03-11,89.55,89.64,86.56,87.02,3536540,66.9472399085501,67.0145235667497,64.7119272639207,65.0558215169406,4730548.37559559,0.0,1.0
2016-03-14,87.96,89.77,87.88,89.06,1454111,65.7585619470248,67.1117110730379,65.6987542508474,66.5809177694637,1945048.67157891,0.0,1.0
2016-03-15,86.3,88.13,86.11,87.5,2220405,64.5175522513442,65.8856533014017,64.3755089729229,65.4146676940048,2970059.22905278,0.0,1.0
2016-03-16,87.07,87.34,85.94,86.29,1399232,65.0932013270514,65.2950523016501,64.248417618546,64.510076289322,1871641.39658575,0.0,1.0
2016-03-17,85.88,87.47,85.73,87.07,3023176,64.203561846413,65.3922398079383,64.0914224160804,65.0932013270514,4043862.16922177,0.0,1.0
2016-03-18,87.48,87.78,85.41,86.12,3675972,65.3997157699605,65.6239946306257,63.8521916313709,64.3829849349451,4917055.47606838,0.0,1.0
2016-03-21,87.13,87.84,86.8,87.58,1627142,65.1380570991845,65.6688504027587,64.8913503524528,65.4744753901822,2176498.48297018,0.0,1.0
2016-03-22,87.16,87.5315,86.62,87.27,1687835,65.160484985251,65.4382169743747,64.7567830360537,65.2427205674949,2257682.68350517,0.0,1.0
2016-03-23,87.27,87.84,87.09,87.5,1327800,65.2427205674949,65.6688504027587,65.1081532510958,65.4146676940048,1776092.48958469,0.0,1.0
2016-03-24,86.17,87.23,85.9499,86.86,2449692,64.420364745056,65.2128167194062,64.255818820948,64.9362061245858,3276758.21885501,0.0,1.0
2016-03-28,86.48,87.4,85.71,87.04,1463831,64.6521195677433,65.3399080737831,64.0764704920361,65.070773440985,1958050.3427634,0.0,1.0
2016-03-29,86.42,86.86,85.73,86.55,1413437,64.6072637956103,64.9362061245858,64.0914224160804,64.7044513018985,1890642.2956779,0.0,1.0
2016-03-30,87.09,87.445,86.42,86.5,1659918,65.1081532510958,65.3735499028829,64.6072637956103,64.6670714917877,2220340.33222355,0.0,1.0
2016-03-31,86.55,87.74,86.3,87.13,1716159,64.7044513018985,65.594090782537,64.5175522513442,65.1380570991845,2295569.44632713,0.0,1.0
2016-04-01,86.51,86.85,85.995,86.61,2033286,64.6745474538098,64.9287301625637,64.289535409668,64.7493070740315,2719765.02016696,0.0,1.0
2016-04-04,87.16,88.1,86.61,86.74,2271630,65.160484985251,65.8632254153352,64.7493070740315,64.8464945803198,3038578.83876733,0.0,1.0
2016-04-05,85.69,87.01,85.58,86.37,2548841,64.0615185679917,65.0483455549184,63.9792829857478,64.5698839854994,3409381.95303925,0.0,1.0
2016-04-06,87.54,87.6,85.72,85.76,2816776,65.4445715420935,65.4894273142266,64.0839464540582,64.1138503021469,3767777.29962524,0.0,1.0
2016-04-07,86.66,88.0,86.6,87.3,2218486,64.7866868841424,65.7884657951135,64.7418311120094,65.2651484535614,2967492.33532819,0.0,1.0
2016-04-08,85.31,86.89,85.12,86.75,2483797,63.7774320111492,64.9586340106524,63.6353887327279,64.853970542342,3322377.76574256,0.0,1.0
2016-04-11,84.44,85.535,84.36,85.16,1869825,63.1270233152202,63.9456411566481,63.0672156190428,63.6652925808166,2501116.23688634,0.0,1.0
2016-04-12,84.9,85.15,84.0499,84.61,1735067,63.4709175682401,63.6578166187944,62.8353860367353,63.2541146695972,2320861.17459424,0.0,1.0
2016-04-13,85.17,85.78,84.65,85.33,1930230,63.6727685428388,64.1288022261913,63.2840185176858,63.7923839351935,2581915.20271957,0.0,1.0
2016-04-14,86.7,87.14,84.63,84.7,2126537,64.8165907322311,65.1455330612067,63.2690665936415,63.3213983277967,2844499.46868802,0.0,1.0
2016-04-15,87.83,87.88,86.49,86.6,2362427,65.6613744407365,65.6987542508474,64.6595955297655,64.7418311120094,3160030.76660045,0.0,1.0
2016-04-18,88.66,88.72,87.64,88.04,1746813,66.2818792885768,66.3267350607098,65.5193311623153,65.8183696432021,2336572.86489599,0.0,1.0
2016-04-19,89.49,90.24,89.22,89.41,2041505,66.9023841364171,67.46308128808,66.7005331618184,66.8425764402397,2730758.92299261,0.0,1.0
2016-04-20,91.86,91.97,89.64,89.92,3145279,68.6741871356718,68.7564227179157,67.0145235667497,67.2238505033705,4207189.64418469,0.0,1.0
2016-04-21,91.83,92.48,91.52,91.63,2346406,68.6517592496053,69.1376967810465,68.420004426918,68.5022400091619,3138600.74869442,0.0,1.0
2016-04-22,91.89,92.42,91.15,92.03,1941408,68.6966150217384,69.0928410089135,68.1433938320976,68.8012784900488,2596867.12458173,0.0,1.0
2016-04-25,91.51,91.99,90.98,91.75,2236917,68.4125284648958,68.7713746419601,68.0163024777207,68.5919515534279,2992146.01862051,0.0,1.0
2016-04-26,91.28,92.0,91.13,91.73,1126704,68.2405813383859,68.7788506039822,68.1284419080533,68.5769996293836,1507102.35907894,0.0,1.0
2016-04-27,90.64,91.65,90.29,91.32,1708393,67.7621197689669,68.5171919332062,67.5004610981908,68.2704851864745,2285181.48558446,0.0,1.0
2016-04-28,86.42,89.61,86.18,89.61,5342208,64.6072637956103,66.9920956806831,64.4278407070782,66.9920956806831,7145846.89456185,0.0,1.0
2016-04-29,85.1,86.49,84.37,86.13,3905081,63.6204368086836,64.6595955297655,63.074691581065,64.3904608969673,5223516.36942299,0.0,1.0
2016-05-02,85.23,85.37,84.51,85.19,1621893,63.7176243149718,63.8222877832822,63.1793550493754,63.6877204668831,2169477.31300646,0.0,1.0
2016-05-03,85.48,86.07,84.43,84.93,1950918,63.9045233655261,64.3456051248343,63.1195473531981,63.4933454543067,2609587.89546285,0.0,1.0
2016-05-04,84.29,85.3,84.0,84.98,2256078,63.0148838848877,63.769956049127,62.7980809862447,63.5307252644175,3017776.16487215,0.0,1.0
2016-05-05,78.0,79.68,76.82,77.95,11878192,58.3125037729415,59.5684653926664,57.4303402543252,58.2751239628306,15888513.0298576,0.0,1.0
2016-05-06,76.52,78.15,75.35,77.96,6820231,57.20606139366,58.4246432032741,56.3313738370659,58.2825999248528,9122880.747351,0.0,1.0
2016-05-09,77.37,78.48,76.27,76.43,3961384,57.8415181655446,58.6713499500057,57.0191623431057,57.1387777354605,5298828.4159971,0.0,1.0
2016-05-10,76.68,78.2887,76.4,77.78,3683560,57.3256767860148,58.5283347965216,57.116349849394,58.1480326084537,4927205.34036343,0.0,1.0
2016-05-11,75.76,76.82,75.5,76.48,3441066,56.6378882799749,57.4303402543252,56.4435132673985,57.1761575455713,4602840.39672031,0.0,1.0
2016-05-12,74.78,75.92,74.63,75.92,3469278,55.9052440018021,56.7575036723297,55.7931045714695,56.7575036723297,4640577.34604713,0.0,1.0
2016-05-13,73.66,75.07,73.54,74.71,2377477,55.0679362553188,56.1220469004451,54.9782247110528,55.8529122676469,3180161.95500853,0.0,1.0
2016-05-16,74.59,74.67,73.73,73.76,2991684,55.7632007233808,55.8230084195582,55.120267989474,55.1426958755405,4001737.82468043,0.0,1.0
2016-05-17,74.53,75.06,74.06,74.4,2971403,55.7183449512478,56.1145709384229,55.3669747362057,55.6211574449596,3974609.54347748,0.0,1.0
2016-05-18,75.15,75.27,74.08,74.2,3253704,56.1818545966225,56.2715661408885,55.3819266602501,55.4716382045161,4352221.14605486,0.0,1.0
2016-05-19,75.05,75.31,74.34,74.46,3019081,56.3612776851546,56.5565332774016,55.8280797217108,55.9181976873632,4020171.97544266,0.34,1.0
2016-05-20,74.82,75.33,74.36,75.14,2544887,56.1885515843207,56.5715529383437,55.8430993826528,56.4288661593939,3388740.94403838,0.0,1.0
2016-05-23,73.94,75.05,73.91,75.0,1729530,55.5276865028692,56.3612776851546,55.505157011456,56.3237285327994,2303021.36202617,0.0,1.0
2016-05-24,74.34,74.59,73.89,74.37,1949125,55.8280797217108,56.0158254834868,55.490137350514,55.8506092131239,2595431.42487222,0.0,1.0
2016-05-25,74.04,74.75,73.87,74.59,1666428,55.6027848075796,56.1359827710234,55.4751176895719,56.0158254834868,2218995.4972036,0.0,1.0
2016-05-26,73.69,74.07,73.31,74.04,1460585,55.3399407410932,55.6253142989927,55.0545671831936,55.6027848075796,1944897.43228218,0.0,1.0
2016-05-27,74.03,74.11,73.62,73.78,1945946,55.5952749771085,55.6553536208768,55.2873719277959,55.4075292153325,2591198.30667834,0.0,1.0
2016-05-31,74.98,75.05,73.89,74.2,4431248,56.3087088718573,56.3612776851546,55.490137350514,55.7229420951162,5900596.58082586,0.0,1.0
2016-06-01,75.64,75.94,74.59,74.76,2851495,56.8043576829459,57.0296525970771,56.0158254834868,56.1434926014944,3797016.47193794,0.0,1.0
2016-06-02,77.08,77.23,75.66,75.81,3043678,57.8857732707757,57.9984207278413,56.819377343888,56.9320248009536,4052925.04502905,0.0,1.0
2016-06-03,76.54,77.0,76.27,76.7,1912637,57.4802424253395,57.8256946270074,57.2774770026215,57.6003997128762,2546844.44259519,0.0,1.0
2016-06-06,76.45,76.645,75.95,76.3,1492281,57.4126539511002,57.5590956452855,57.0371624275482,57.3000064940346,1987103.44495081,0.0,1.0
2016-06-07,76.22,76.54,75.92,76.39,456481,57.2399278502663,57.4802424253395,57.0146329361351,57.3675949682739,607844.61348405,0.0,1.0
2016-06-08,76.25,76.64,75.88,76.31,555466,57.2624573416794,57.5553407300499,56.9845936142509,57.3075163245056,739651.849854717,0.0,1.0
2016-06-09,76.17,76.42,75.9,76.22,3146459,57.2023786979111,57.3901244596871,56.999613275193,57.2399278502663,4189786.98937833,0.0,1.0
2016-06-10,76.46,77.24,75.37,75.87,2818140,57.4201637815712,58.0059305583123,56.6015922602279,56.9770837837799,3752601.35480763,0.0,1.0
2016-06-13,76.41,77.18,76.21,76.44,2860557,57.382614629216,57.9608715754861,57.2324180197952,57.4051441206291,3809083.32222829,0.0,1.0
2016-06-14,75.51,76.45,74.96,76.08,2961488,56.7067298868224,57.4126539511002,56.2936892109152,57.1347902236717,3943481.82881139,0.0,1.0
2016-06-15,76.12,76.73,75.87,75.95,2394921,57.1648295455559,57.6229292042893,56.9770837837799,57.0371624275482,3189048.02077158,0.0,1.0
2016-06-16,76.0,76.25,75.05,75.67,2111875,57.0747115799034,57.2624573416794,56.3612776851546,56.8268871743591,2812147.36889734,0.0,1.0
2016-06-17,75.7,76.33,75.16,76.01,3056969,56.8494166657722,57.3225359854477,56.443885820336,57.0822214103744,4070623.18089411,0.0,1.0
2016-06-20,76.37,77.22,76.13,76.25,2448138,57.3525753073319,57.9909108973702,57.1723393760269,57.2624573416794,3259911.13839484,0.0,1.0
2016-06-21,76.57,76.7805,76.05,76.49,1277332,57.5027719167526,57.6608538481681,57.1122607322586,57.4426932729843,1700879.93986783,0.0,1.0
2016-06-22,77.13,77.48,76.07,76.57,1935264,57.9233224231309,58.1861664896173,57.1272803932007,57.5027719167526,2576974.28385759,0.0,1.0
2016-06-23,77.55,77.77,77.03,77.66,2646996,58.2387353029146,58.4039515732774,57.8482241184205,58.321343438096,3524708.06126394,0.0,1.0
2016-06-24,75.44,75.85,75.04,75.08,4480624,56.6541610735251,56.9620641228378,56.3537678546836,56.3838071765677,5966345.06901133,0.0,1.0
2016-06-27,73.85,75.18,73.44,75.14,2231984,55.4600980286298,56.4589054812781,55.1521949793172,56.4288661593939,2972083.06979389,0.0,1.0
2016-06-28,75.32,75.45,74.06,74.32,2811218,56.5640431078727,56.6616709039962,55.6178044685216,55.8130600607687,3743384.10279815,0.0,1.0
2016-06-29,77.26,77.5,76.03,76.08,1926778,58.0209502192544,58.2011861505594,57.0972410713165,57.1347902236717,2565674.4282447,0.0,1.0
2016-06-30,79.32,79.33,77.43,77.61,3196307,59.5679752962886,59.5754851267597,58.1486173372621,58.2837942857408,4256163.98709117,0.0,1.0
2016-07-01,80.16,80.4299,79.1095,79.29,2763283,60.198801055856,60.4014913802694,59.4098933648732,59.5454458048755,3679554.43289435,0.0,1.0
2016-07-05,80.36,80.685,79.39,79.86,2377153,60.3489976652768,60.5930671555856,59.6205441095859,59.9735061417248,3165388.36551236,0.0,1.0
2016-07-06,81.19,81.55,79.595,79.94,2457714,60.9723135943731,61.2426674913305,59.7744956342422,60.0335847854931,3272662.4249078,0.0,1.0
2016-07-07,80.99,81.53,80.53,81.09,2508864,60.8221169849523,61.2276478303885,60.4766647832845,60.8972152896627,3340773.15017284,0.0,1.0
2016-07-08,81.92,82.079,81.25,81.71,1597452,61.520531218759,61.6399375232485,61.0173725771993,61.3628247788672,2127147.88457641,0.0,1.0
2016-07-11,82.18,82.6,81.85,81.97,1429336,61.7157868110061,62.0311996907897,61.4679624054617,61.5580803711142,1903286.63944137,0.0,1.0
2016-07-12,84.18,84.41,82.24,82.25,2842055,63.217752905214,63.3904790060479,61.7608457938323,61.7683556243033,3784446.28139049,0.0,1.0
2016-07-13,84.93,85.35,84.33,84.53,2492179,63.780990190542,64.0964030703257,63.3304003622796,63.4805969717004,3318555.60469782,0.0,1.0
2016-07-14,85.95,86.12,85.255,85.35,2035706,64.5469928985881,64.6746600165958,64.0250596808508,64.0964030703257,2710721.64391762,0.0,1.0
2016-07-15,85.55,86.52,84.92,86.26,2384258,64.2465996797465,64.9750532354374,63.773480360071,64.7797976431903,3174849.29812249,0.0,1.0
2016-07-18,86.03,86.12,85.55,85.73,1113576,64.6070715423564,64.6746600165958,64.2465996797465,64.3817766282252,1482824.41833311,0.0,1.0
2016-07-19,85.92,86.15,85.1,85.76,1978415,64.524463407175,64.6971895080089,63.9086573085497,64.4043061196383,2634433.63685684,0.0,1.0
2016-07-20,86.64,87.05,86.01,86.39,1248823,65.0651712010899,65.3730742504025,64.5920518814143,64.8774254393139,1662917.69809694,0.0,1.0
2016-07-21,85.81,86.895,85.53,86.38,1672006,64.4418552719935,65.2566718781014,64.2315800188044,64.8699156088428,2226423.09496565,0.0,1.0
2016-07-22,85.86,86.21,85.1949,86.01,1331479,64.4794044243487,64.7422484908351,63.9799255997199,64.5920518814143,1772981.43431409,0.0,1.0
2016-07-25,85.41,85.93,85.01,85.9,1858653,64.1414620531519,64.531973237646,63.8410688343103,64.5094437462329,2474959.99698995,0.0,1.0
2016-07-26,85.71,86.04,84.62,85.28,1646102,64.3667569672831,64.6145813728275,63.5481854459398,64.0438342570284,2191929.63988714,0.0,1.0
2016-07-27,85.42,85.8,84.66,85.71,1839847,64.148971883623,64.4343454415225,63.5782247678239,64.3667569672831,2449918.1534057,0.0,1.0
2016-07-28,84.82,85.06,84.24,85.05,2434584,63.6983820553606,63.8786179866655,63.2628118880403,63.8711081561945,3241862.79489059,0.0,1.0
2016-07-29,85.19,85.375,84.12,84.34,1935906,63.9762457827891,64.1151776465033,63.1726939223878,63.3379101927507,2577829.16334185,0.0,1.0
2016-08-01,85.54,86.32,85.11,85.28,2930407,64.2390898492755,64.8248566260166,63.9161671390207,64.0438342570284,3902094.74275151,0.0,1.0
2016-08-02,89.43,90.54,87.58,88.64,5179162,67.16041390251,67.9940050847954,65.7710952653676,66.5671372952978,6896509.87458685,0.0,1.0
2016-08-03,89.89,89.89,88.37,89.34,2565249,67.5058661041778,67.5058661041778,66.3643718725798,67.0928254282706,3415854.73852219,0.0,1.0
2016-08-04,88.98,89.81,88.44,89.71,1897447,66.8224715313132,67.4457874604095,66.416940685877,67.3706891556991,2526617.62115284,0.0,1.0
2016-08-05,89.35,90.48,89.25,89.37,1527972,67.1003352587417,67.9489461019692,67.0252369540313,67.1153549196838,2034629.15160642,0.0,1.0
2016-08-08,88.67,89.71,88.47,89.71,1596276,66.589666786711,67.3706891556991,66.4394701772902,67.3706891556991,2125581.9371099,0.0,1.0
2016-08-09,88.62,89.36,88.37,88.78,1491750,66.5521176343558,67.1078450892127,66.3643718725798,66.6722749218924,1986396.37173252,0.0,1.0
2016-08-10,87.9,88.83,87.66,88.79,1621783,66.0114098404409,66.7098240742476,65.8311739091359,66.6797847523634,2159546.75175966,0.0,1.0
2016-08-11,88.95,89.05,87.47,87.97,1669302,66.7999420399001,66.8750403446105,65.6884871301862,66.0639786537382,2222822.48106307,0.0,1.0
2016-08-12,88.91,89.19,88.33,89.14,1319515,66.7699027180159,66.980177971205,66.3343325506956,66.9426288188498,1757050.31570078,0.0,1.0
2016-08-15,89.39,89.41,88.64,88.95,1796956,67.1303745806258,67.1453942415679,66.5671372952978,66.7999420399001,2392805.0132817,0.0,1.0
2016-08-16,89.46,90.12,88.99,88.99,1555381,67.1829433939231,67.6785922050118,66.8299813617842,66.8299813617842,2071126.64659742,0.0,1.0
2016-08-17,88.94,89.52,88.36,89.29,1496073,66.792432209429,67.2280023767493,66.3568620421087,67.0552762759154,1992152.8265775,0.0,1.0
2016-08-18,88.97,88.99,88.11,88.54,1444667,67.0702959368575,67.0853729956272,66.4219824097619,66.7461391733097,1916377.75254495,0.34,1.0
2016-08-19,88.85,89.0,88.26,88.53,2089408,66.9798335842395,67.092911525012,66.5350603505344,66.7386006439249,2771638.72864089,0.0,1.0
2016-08-22,88.75,88.93,88.47,88.8,1011750,66.9044482903912,67.0401418193182,66.6933694676159,66.9421409373154,1342105.26795265,0.0,1.0
2016-08-23,88.99,89.23,88.83,89.14,638202,67.0853729956272,67.2662977008632,66.9647565254699,67.1984509363997,846586.870489666,0.0,1.0
2016-08-24,88.39,89.09,88.095,88.9,1338571,66.6330612325372,67.1607582894755,66.4106746156846,67.0175262311637,1775639.42735721,0.0,1.0
2016-08-25,85.51,88.26,85.39,88.15,3351527,64.4619647697054,66.5350603505344,64.3715024170874,66.4521365273012,4445863.15036872,0.0,1.0
2016-08-26,85.75,86.565,85.15,85.67,1872825,64.6428894749414,65.2572796198052,64.1905777118514,64.5825812398627,2484337.33476988,0.0,1.0
2016-08-29,86.31,86.445,85.3103,85.82,1352356,65.065047120492,65.1668172671872,64.3114203378903,64.6956591806352,1793925.48727193,0.0,1.0
2016-08-30,86.04,86.87,85.68,86.5,1736837,64.8615068271015,65.4872047660426,64.5901197692475,65.2082791788038,2303946.71339272,0.0,1.0
2016-08-31,86.97,87.075,85.73,86.13,2682035,65.562590059891,65.6417446184317,64.6278124161717,64.929353591565,3557769.51058403,0.0,1.0
2016-09-01,87.15,87.72,86.58,87.01,1331095,65.6982835888179,66.1279797637534,65.2685874138825,65.5927441774303,1765722.37375383,0.0,1.0
2016-09-02,87.44,87.87,87.25,87.55,1217443,65.9169009409781,66.2410577045259,65.7736688826663,65.9998247642113,1614960.87346882,0.0,1.0
2016-09-06,87.63,87.798,87.0,87.3,1652301,66.0601329992899,66.1867802929551,65.5852056480455,65.8113615295904,2191808.13080646,0.0,1.0
2016-09-07,87.75,88.439,87.45,87.6,1513718,66.1505953519079,66.6700000265229,65.9244394703629,66.0375174111354,2007975.19347147,0.0,1.0
2016-09-08,87.27,87.67,87.14,87.4,2195185,65.7887459414359,66.0902871168293,65.6907450594331,65.8867468234388,2911953.89437178,0.0,1.0
2016-09-09,85.31,86.82,85.22,86.63,2470512,64.3111941820087,65.4495121191185,64.2433474175452,65.3062800608066,3277180.30120114,0.0,1.0
2016-09-12,86.95,87.14,84.95,85.01,2380689,65.5475130011213,65.6907450594331,64.0398071241547,64.0850383004637,3158028.41438788,0.0,1.0
2016-09-13,85.25,86.5499,84.98,86.2,2722591,64.2659630056997,65.2458964404341,64.0624227123092,64.9821232972588,3611567.80190807,0.0,1.0
2016-09-14,83.85,85.48,83.42,85.38,5896191,63.2105688918231,64.4393491815509,62.8864121282753,64.3639638877025,7821407.46425009,0.0,1.0
2016-09-15,84.2,84.54,83.06,83.54,2438533,63.4744174202923,63.7307274193766,62.6150250704213,62.9768744808933,3234759.56054004,0.0,1.0
2016-09-16,84.11,84.39,83.01,83.96,3459904,63.4065706558288,63.6176494786041,62.5773324234972,63.2934927150563,4589627.26465081,0.0,1.0
2016-09-19,83.26,84.96,83.07,83.91,2335948,62.765795658118,64.0473456535396,62.6225635998062,63.2558000681321,3098678.64241509,0.0,1.0
2016-09-20,82.08,83.68,82.07,83.65,2484426,61.8762491907077,63.082413892281,61.8687106613229,63.0597983041265,3295637.48202475,0.0,1.0
2016-09-21,83.02,83.15,81.79,82.2,2813172,62.584870952882,62.6828718348848,61.6576318385476,61.9667115433257,3731725.18987586,0.0,1.0
2016-09-22,83.59,83.95,83.05,83.26,2270372,63.0145671278175,63.2859541856715,62.6074865410365,62.765795658118,3011690.85387912,0.0,1.0
2016-09-23,83.33,83.78,82.97,83.55,1829170,62.8185653638118,63.1577991861293,62.5471783059578,62.9844130102781,2426428.16207656,0.0,1.0
2016-09-26,82.72,83.56,82.67,83.07,1339953,62.358715071337,62.991951539663,62.3210224244128,62.6225635998062,1777472.67616404,0.0,1.0
2016-09-27,83.25,83.74,82.46,82.75,1583508,62.7582571287331,63.12764506859,62.1627133073314,62.3813306594915,2100552.93169773,0.0,1.0
2016-09-28,83.2,83.3,82.46,83.25,1310409,62.720564481809,62.7959497756573,62.1627133073314,62.7582571287331,1738282.00847301,0.0,1.0
2016-09-29,81.25,83.28,81.25,82.92,1625147,61.2505512517666,62.7808727168877,61.2505512517666,62.5094856590337,2155787.8427452,0.0,1.0
2016-09-30,80.78,81.64,79.34,81.29,3001798,60.8962403706794,61.5445538977751,59.8106921392635,61.2807053693059,3981941.10119075,0.0,1.0
2016-10-03,80.12,80.945,79.99,80.68,1563127,60.3986974312805,61.0206261055292,60.3006965492777,60.8208550768311,2073517.15461233,0.0,1.0
2016-10-04,80.53,81.72,80.25,81.26,1680972,60.7077771360586,61.6048621328537,60.4966983132833,61.2580897811514,2229840.74769549,0.0,1.0
2016-10-05,80.03,80.8585,79.88,80.71,1745300,60.330850666817,60.9554178263504,60.2177727260445,60.8434706649856,2315173.04092688,0.0,1.0
2016-10-06,80.14,80.29,78.9,79.58,2249064,60.4137744900501,60.5268524308226,59.4789968463309,59.9916168444995,2983425.39398337,0.0,1.0
2016-10-07,79.39,80.55,78.7,80.43,1837066,59.8483847861877,60.7228541948283,59.3282262586342,60.6323918422103,2436902.35352282,0.0,1.0
2016-10-10,79.64,80.01,78.78,79.07,1281821,60.0368480208085,60.3157736080473,59.3885344937129,59.607151845873,1700359.49263389,0.0,1.0
2016-10-11,79.61,80.035,79.26,79.6,2409049,60.014232432654,60.3346199315094,59.7503839041849,60.0066939032692,3195648.48396943,0.0,1.0
2016-10-12,80.61,81.05,79.42,79.69,2368027,60.7680853711373,61.0997806640699,59.8710003743422,60.0745406677327,3141232.03494353,0.0,1.0
2016-10-13,80.38,80.93,79.93,80.28,2493977,60.5946991952861,61.0093183114519,60.2554653729687,60.5193139014378,3308307.06187572,0.0,1.0
2016-10-14,79.79,80.88,79.79,80.49,1285780,60.149925961581,60.9716256645278,60.149925961581,60.6776230185193,1705611.18006243,0.0,1.0
2016-10-17,79.74,79.91,79.23,79.75,2187491,60.1122333146568,60.240388314199,59.7277683160304,60.1197718440417,2901747.65969758,0.0,1.0
2016-10-18,81.09,81.24,80.165,80.46,1914247,61.1299347816093,61.2430127223817,60.4326208135122,60.6550074303648,2539284.3912652,0.0,1.0
2016-10-19,80.35,81.2,80.35,81.2,1645716,60.5720836071316,61.2128586048424,60.5720836071316,61.2128586048424,2183073.00534121,0.0,1.0
2016-10-20,80.74,81.765,80.23,80.28,2312897,60.8660862531401,61.6387855150855,60.4816212545136,60.5193139014378,3068101.06047135,0.0,1.0
2016-10-21,80.02,80.53,79.93,80.16,1210526,60.3233121374321,60.7077771360586,60.2554653729687,60.4288515488198,1605785.34380396,0.0,1.0
2016-10-24,80.04,80.88,79.94,80.34,1308294,60.3383891962018,60.9716256645278,60.2630039023535,60.5645450777468,1735476.42147848,0.0,1.0
2016-10-25,80.39,80.56,79.45,79.6,1688735,60.602237724671,60.7303927242131,59.8936159624967,60.0066939032692,2240138.51215817,0.0,1.0
2016-10-26,79.37,80.24,79.1,80.01,2134630,59.833307727418,60.4891597838985,59.6297674340275,60.3157736080473,2831626.55609565,0.0,1.0
2016-10-27,79.5,79.84,79.11,79.56,1595088,59.9313086094208,60.1876186085052,59.6373059634124,59.9765397857298,2115914.0179373,0.0,1.0
2016-10-28,69.14,71.41,68.38,69.13,9766962,52.1213921667341,53.8326383370911,51.5484639334868,52.1138536373492,12956057.4767417,0.0,1.0
2016-10-31,70.32,70.94,69.51,69.51,4437023,53.0109386341443,53.478327456004,52.4003177539729,52.4003177539729,5885793.86442016,0.0,1.0
2016-11-01,69.79,71.18,69.65,69.85,4264072,52.6113965767482,53.65925216124,52.5058571653605,52.6566277530572,5656371.13331298,0.0,1.0
2016-11-02,75.96,76.69,70.18,70.27,6161115,57.26266920719,57.8129818522828,52.9053992227567,52.9732459872202,8172834.09731863,0.0,1.0
2016-11-03,72.32,77.47,71.21,75.87,7258555,54.5186445111109,58.4009871442998,53.6818677493944,57.1948224427265,9628608.7504068,0.0,1.0
2016-11-04,70.47,73.32,70.27,71.69,4999820,53.1240165749168,55.2724974495942,52.9732459872202,54.0437171598664,6632354.59433165,0.0,1.0
2016-11-07,71.93,72.34,70.99,71.52,3629531,54.2246418651024,54.5337215698806,53.5160201029281,53.9155621603243,4814640.64768714,0.0,1.0
2016-11-08,69.03,71.16,68.705,71.03,4787219,52.0384683435009,53.6441751024703,51.7934661384938,53.5461742204675,6350335.39781867,0.0,1.0
2016-11-09,75.61,76.15,71.75,72.98,5516306,56.9988206787209,57.4059012655019,54.0889483361754,55.0161874505099,7317482.91795289,0.0,1.0
2016-11-10,79.59,80.8025,77.09,77.09,4612159,59.9991553738843,60.9132020617953,58.1145230276761,58.1145230276761,6118115.03882901,0.0,1.0
2016-11-11,78.92,79.85,77.24,79.41,5221526,59.4940739051005,60.19515713789,58.2276009684486,59.8634618449573,6926451.74336719,0.0,1.0
2016-11-14,81.33,82.58,79.38,82.16,4404177,61.3108594868452,62.2531756599493,59.8408462568028,61.9365574257864,5842223.03206911,0.0,1.0
2016-11-15,79.53,81.66,78.84,81.5,4285568,59.9539241975753,61.5596309565447,59.4337656700219,61.4390144863874,5684885.97871937,0.0,1.0
2016-11-16,78.86,80.21,78.66,79.16,2959657,59.4488427287915,60.466544195744,59.2980721410949,59.6749986103365,3926040.27776917,0.0,1.0
2016-11-17,80.16,80.25,77.71,78.2,3045675,60.7040078713662,60.7721635688266,58.8486583293896,59.2197282377849,4021831.7794987,0.365,1.0
2016-11-18,79.21,79.91,78.91,79.91,3644028,59.9845866203957,60.5146864895319,59.7574009621945,60.5146864895319,4811960.44088194,0.0,1.0
2016-11-21,78.45,79.34,77.84,79.059,2607501,59.4090496196193,60.0830337389495,58.9471054479434,59.8702365057677,3443220.43122613,0.0,1.0
2016-11-22,78.41,78.77,77.77,78.77,1910352,59.3787581985258,59.6513809883672,58.8940954610298,59.6513809883672,2522631.06983802,0.0,1.0
2016-11-23,78.7,78.9,77.76,78.07,1324555,59.5983710014536,59.7498281069211,58.8865226057564,59.121281119231,1749082.68042188,0.0,1.0
2016-11-25,78.57,80.48,78.35,79.07,1159047,59.4999238828997,60.9463392401142,59.3333210668855,59.8785666465684,1530528.3914182,0.0,1.0
2016-11-28,79.05,79.58,77.81,78.61,2124611,59.8634209360217,60.2647822655105,58.9243868821233,59.5302153039932,2805561.34153267,0.0,1.0
2016-11-29,77.63,79.36,77.53,78.65,2493695,58.7880754872026,60.0981794494963,58.7123469344688,59.5605067250867,3292938.9377977,0.0,1.0
2016-11-30,77.99,78.92,77.45,77.72,5158879,59.060698277044,59.7649738174678,58.6517640922819,58.8562311846629,6812330.11033301,0.0,1.0
2016-12-01,77.8,78.7,77.61,77.88,1505641,58.9168140268499,59.5983710014536,58.7729297766558,58.9773968690369,1988207.81019518,0.0,1.0
2016-12-02,78.8,79.58,77.66,78.15,1733280,59.6740995541873,60.2647822655105,58.8107940530227,59.181863961418,2288806.4507111,0.0,1.0
2016-12-05,79.54,79.98,78.51,78.89,2611163,60.234490844417,60.5676964764455,59.4544867512595,59.7422552516477,3448056.12379889,0.0,1.0
2016-12-06,78.87,80.1,78.54,79.9,2374826,59.727109541101,60.658570739726,59.4772053170796,60.5071136342585,3135971.72304326,0.0,1.0
2016-12-07,76.38,78.19,73.86,78.19,4493498,57.8414685780308,59.2121553825115,55.9331090491406,59.2121553825115,5933690.58008943,0.0,1.0
2016-12-08,76.88,77.64,75.68,76.24,2567162,58.2201113416995,58.795648342476,57.3113687088946,57.7354486042036,3389952.54409005,0.0,1.0
2016-12-09,78.9,79.22,77.02,77.19,1790907,59.7498281069211,59.992159475669,58.3261313155268,58.4548698551741,2364903.24369037,0.0,1.0
2016-12-12,78.07,78.97,77.28,78.37,1730335,59.121281119231,59.8028380938347,58.5230255526345,59.3484667774323,2284917.56086217,0.0,1.0
2016-12-13,79.04,79.17,78.17,78.38,1329611,59.8558480807483,59.9542951993022,59.1970096719648,59.3560396327056,1755759.15820665,0.0,1.0
2016-12-14,77.05,79.4,76.59,78.95,2282061,58.3488498813469,60.1284708705898,58.0004985387717,59.787692383288,3013474.99406686,0.0,1.0
2016-12-15,76.67,76.83,75.46,76.8,2174638,58.0610813809587,58.1822470653327,57.1447658928804,58.1595284995125,2871622.28974053,0.0,1.0
2016-12-16,77.38,77.585,76.5,76.94,3635061,58.5987541053682,58.7539976384724,57.9323428413113,58.2655484733398,4800119.46455756,0.0,1.0
2016-12-19,78.42,78.65,77.375,77.55,1816319,59.3863310537991,59.5605067250867,58.5949676777315,58.7274926450156,2398459.93939186,0.0,1.0
2016-12-20,79.3,80.06,78.56,78.7,2934896,60.052742317856,60.6282793186325,59.4923510276264,59.5983710014536,3875547.45740226,0.0,1.0
2016-12-21,78.85,79.575,78.61,78.96,1355812,59.7119638305542,60.2609958378738,59.5302153039932,59.7952652385613,1790357.73305612,0.0,1.0
2016-12-22,77.81,78.96,77.325,78.96,1881793,58.9243868821233,59.7952652385613,58.5571034013647,59.7952652385613,2484918.74209763,0.0,1.0
2016-12-23,78.56,78.93,77.89,78.04,596639,59.4923510276264,59.7725466727412,58.9849697243103,59.0985625534109,787865.314286102,0.0,1.0
2016-12-27,78.82,79.27,78.3,78.42,655245,59.6892452647341,60.0300237520359,59.2954567905186,59.3863310537991,865254.882532649,0.0,1.0
2016-12-28,78.35,79.22,78.21,78.86,862078,59.3333210668855,59.992159475669,59.2273010930583,59.7195366858276,1138379.07748091,0.0,1.0
2016-12-29,79.34,80.24,78.59,78.61,1014792,60.0830337389495,60.7645907135532,59.5150695934465,59.5302153039932,1340038.81411544,0.0,1.0
2016-12-30,78.19,79.49,77.96,79.35,1409032,59.2121553825115,60.1966265680501,59.0379797112239,60.0906065942229,1860635.05657387,0.0,1.0
2017-01-03,82.61,83.1,78.31,78.51,4134229,62.5593574133428,62.9304273217382,59.303029645792,59.4544867512595,5459273.74914433,0.0,1.0
2017-01-04,84.66,85.14,82.47,82.6,2561906,64.1117927443845,64.4752897975065,62.4533374395156,62.5517845580695,3383011.96512708,0.0,1.0
2017-01-05,83.68,84.83,82.62,84.38,2136224,63.3696529275939,64.2405312840319,62.5669302686162,63.89975279673,2820896.37644458,0.0,1.0
2017-01-06,84.8,85.78,83.53,83.53,2131961,64.2178127182118,64.9599525350024,63.2560600984933,63.2560600984933,2815267.05983134,0.0,1.0
2017-01-09,85.48,86.07,84.6,84.6,2081568,64.7327668768012,65.1795653379303,64.0663556127443,64.0663556127443,2748722.80646739,0.0,1.0
2017-01-10,84.83,86.14,84.3,85.1,1860866,64.2405312840319,65.2325753248439,63.8391699545431,64.444998376413,2457284.51531717,0.0,1.0
2017-01-11,81.53,86.315,79.94,85.15,3994919,61.7414890438185,65.3651002921279,60.537405055352,64.4828626527799,5275314.07347244,0.0,1.0
2017-01-12,83.86,84.94,81.95,82.28,2771249,63.5059643225146,64.323832692039,62.0595489653002,62.3094531893215,3659450.62986169,0.0,1.0
2017-01-13,84.62,85.12,83.51,84.08,1397850,64.081501323291,64.4601440869597,63.2409143879465,63.6725671385288,1845869.15970097,0.0,1.0
2017-01-17,85.99,86.47,84.09,84.92,2103556,65.1189824957433,65.4824795488652,63.6801399938022,64.3086869814922,2777758.08999817,0.0,1.0
2017-01-18,85.51,86.18,85.19,85.95,2094559,64.7554854426213,65.2628667459374,64.5131540738733,65.0886910746498,2765877.49849706,0.0,1.0
2017-01-19,85.47,85.78,84.82,85.28,1574505,64.7251940215278,64.9599525350024,64.2329584287585,64.5813097713337,2079143.12787136,0.0,1.0
2017-01-20,83.75,86.27,83.21,85.86,3749289,63.4226629145075,65.3310224433977,63.0137287297453,65.0205353771894,4950958.21147197,0.0,1.0
2017-01-23,84.88,85.1,83.31,83.72,1420144,64.2783955603987,64.444998376413,63.089457282479,63.3999443486874,1875308.5180344,0.0,1.0
2017-01-24,84.41,85.19,84.06,84.7,1513452,63.9224713625502,64.5131540738733,63.6574214279821,64.142084165478,1998522.28170959,0.0,1.0
2017-01-25,85.83,85.92,84.58,84.9,1858179,64.9978168113693,65.0659725088296,64.0512099021975,64.2935412709455,2453736.31598812,0.0,1.0
2017-01-26,83.39,85.195,81.04,81.04,3482915,63.150040124666,64.51694050151,61.3704191354231,61.3704191354231,4599209.7752691,0.0,1.0
2017-01-27,82.43,83.68,82.07,83.68,1865412,62.4230460184221,63.3696529275939,62.1504232285806,63.3696529275939,2463287.53509755,0.0,1.0
2017-01-30,83.62,83.75,80.82,82.55,2649640,63.3242157959536,63.4226629145075,61.2038163194089,62.5139202817026,3498865.22896597,0.0,1.0
2017-01-31,87.28,87.84,83.0,86.62,5827271,66.0958808260085,66.5199607213175,62.8546987690044,65.5960723779658,7694945.68381432,0.0,1.0
2017-02-01,88.61,88.7,86.09,87.71,3361963,67.1030705773673,67.1712262748276,65.194711048477,66.4215136027636,4439491.94674376,0.0,1.0
2017-02-02,88.05,88.78,86.57,88.05,3836359,66.6789906820583,67.2318091170146,65.558208101599,66.6789906820583,5065934.65939927,0.0,1.0
2017-02-03,89.28,89.61,87.74,88.57,2990323,67.6104518806833,67.8603561047047,66.4442321685837,67.0727791562738,3948739.13742139,0.0,1.0
2017-02-06,89.98,91.65,88.931,89.17,2869751,68.1405517498195,69.405218580473,67.3461592316426,67.5271504726762,3789523.10113462,0.0,1.0
2017-02-07,90.33,91.64,89.71,89.85,2108481,68.4056016843876,69.3976457251996,67.9360846574384,68.0421046312656,2784261.58151123,0.0,1.0
2017-02-08,91.07,91.11,89.675,90.18,1469748,68.9659929746173,68.9962843957108,67.9095796639816,68.292008855287,1940810.89225037,0.0,1.0
2017-02-09,91.65,91.78,90.16,91.05,1630654,69.405218580473,69.5036656990268,68.2768631447402,68.9508472640705,2153288.21314378,0.0,1.0
2017-02-10,91.17,91.75,90.266,91.54,1527574,69.041721527351,69.4809471332067,68.357135410638,69.3219171724659,2017170.46590196,0.0,1.0
2017-02-13,90.48,94.5,89.42,91.53,3038167,68.5191945134882,71.5634823333846,67.7164718545106,69.3143443171925,4011917.42126925,0.0,1.0
2017-02-14,90.82,91.09,89.73,90.0,2066338,68.7766715927829,68.981138685164,67.9512303679852,68.1556974603663,2728611.50174782,0.0,1.0
2017-02-15,91.18,91.47,89.66,90.65,1944692,69.0492943826244,69.2689071855522,67.8982203810715,68.6479330531356,2567977.24213414,0.0,1.0
2017-02-16,90.32,91.54,89.0,91.0,2282876,68.6744380465924,69.602059995406,67.6707815118105,69.191473231177,3002417.87461166,0.365,1.0
2017-02-17,90.76,90.88,89.72,90.24,1441214,69.008990224853,69.100231728015,68.2182305307824,68.6136103778177,1895471.62208572,0.0,1.0
2017-02-21,91.01,91.15,89.56,90.74,2061166,69.1990766897738,69.3055251101295,68.0965751932331,68.9937833076593,2710826.88719923,0.0,1.0
2017-02-22,91.34,92.2,91.01,91.19,1152878,69.4499908234693,70.1038882627969,69.1990766897738,69.3359389445168,1516254.72187125,0.0,1.0
2017-02-23,91.61,92.396,90.96,91.45,2169821,69.6552842055838,70.2529160512948,69.1610593967897,69.5336288680345,2853728.96079671,0.0,1.0
2017-02-24,92.16,92.16,90.53,91.51,1001677,70.0734744284096,70.0734744284096,68.8341106771258,69.5792496196155,1317396.53375277,0.0,1.0
2017-02-27,91.73,92.74,91.3,92.31,1140061,69.7465257087458,70.5144750270259,69.419576989082,70.1875263073621,1499397.91935595,0.0,1.0
2017-02-28,91.51,91.93,90.98,91.9,1916323,69.5792496196155,69.8985948806824,69.1762663139833,69.8757845048919,2520330.68319499,0.0,1.0
2017-03-01,92.23,92.807,91.69,92.19,1394379,70.1266986385874,70.5654181996246,69.7161118743584,70.0962848042001,1833874.65354366,0.0,1.0
2017-03-02,91.94,92.73,91.45,91.89,1438448,69.9061983392793,70.506871568429,69.5336288680345,69.8681810462951,1891833.80389447,0.0,1.0
2017-03-03,92.23,92.67,91.47,92.22,1405380,70.1266986385874,70.461250816848,69.5488357852281,70.1190951799906,1848343.06927829,0.0,1.0
2017-03-06,89.99,91.87,89.74,91.58,1807994,68.4235239128969,69.8529741291014,68.2334374479761,69.6324738297933,2377857.36184998,0.0,1.0
2017-03-07,88.48,89.8,87.92,89.23,2612066,67.2754016647752,68.2790581995571,66.8496079833525,67.8456610595376,3435365.58624532,0.0,1.0
2017-03-08,89.08,89.97,88.32,88.32,1847565,67.7316091805851,68.4083169957032,67.1537463272258,67.1537463272258,2429900.78326939,0.0,1.0
2017-03-09,88.61,89.4,88.08,89.4,1125654,67.374246626534,67.9749198556838,66.9712633209019,67.9749198556838,1480449.96321662,0.0,1.0
2017-03-10,88.31,89.0,87.76,88.99,1545634,67.146142868629,67.6707815118105,66.7279526458032,67.6631780532136,2032803.8619739,0.0,1.0
2017-03-13,89.14,89.25,88.22,88.76,1673888,67.7772299321661,67.8608679767313,67.0777117412575,67.4882985054865,2201482.36316732,0.0,1.0
2017-03-14,88.81,89.2,88.04,88.96,1243545,67.5263157984706,67.8228506837471,66.9408494865145,67.6403676774231,1635499.14050696,0.0,1.0
2017-03-15,89.48,89.57,88.14,88.85,1800390,68.0357475244584,68.1041786518299,67.0168840724829,67.556729632858,2367856.64980143,0.0,1.0
2017-03-16,88.0,89.76,87.89,89.58,1520046,66.9104356521272,68.2486443651697,66.826797607562,68.1117821104267,1999150.7557274,0.0,1.0
2017-03-17,87.53,88.325,86.88,87.91,2296128,66.5530730980761,67.1575480565243,66.0588482892819,66.8420045247557,3019846.7851939,0.0,1.0
2017-03-20,86.91,87.8915,86.25,87.65,1618707,66.0816586650724,66.8279381263516,65.5798303976815,66.6443146012381,2128908.81088549,0.0,1.0
2017-03-21,85.91,87.29,85.77,87.0,1988779,65.3213128053892,66.3705900917521,65.2148643850335,66.1500897924439,2615624.15928517,0.0,1.0
2017-03-22,85.88,86.28,85.22,86.12,1189688,65.2985024295987,65.602640773472,64.7966741622077,65.4809854359227,1564666.90105419,0.0,1.0
2017-03-23,85.99,86.75,85.79,85.86,1440204,65.3821404741638,65.9600033275231,65.2300713022272,65.283295512405,1894143.27921762,0.0,1.0
2017-03-24,86.56,86.83,85.72,85.99,1241019,65.8155376141833,66.0208309962978,65.1768470920494,65.3821404741638,1632176.96814575,0.0,1.0
2017-03-27,87.48,87.545,86.12,86.14,1558617,66.5150558050919,66.5644782859713,65.4809854359227,65.4961923531163,2049878.9861883,0.0,1.0
2017-03-28,87.5,87.97,87.12,87.12,1199881,66.5302627222856,66.8876252763367,66.2413312956059,66.2413312956059,1578072.64249434,0.0,1.0
2017-03-29,89.51,89.77,87.4,87.4,2281057,68.0585579002489,68.2562478237666,66.4542281363172,66.4542281363172,3000025.54225812,0.0,1.0
2017-03-30,89.14,89.88,89.03,89.35,1395100,67.7772299321661,68.3398858683317,67.693591887601,67.9369025626996,1834822.90622475,0.0,1.0
2017-03-31,88.5,89.65,88.47,88.87,1793069,67.2906085819688,68.1650063206046,67.2677982061783,67.5719365500516,2358228.13679414,0.0,1.0
2017-04-03,87.33,88.63,86.8,88.41,1379261,66.4010039261394,67.3894535437276,65.9980206205073,67.2221774545973,1813991.59663282,0.0,1.0
2017-04-04,86.93,87.99,86.71,87.06,1372429,66.0968655822661,66.9028321935304,65.9295894931358,66.1957105440249,1805006.21200425,0.0,1.0
2017-04-05,87.18,88.26,86.99,87.44,1187096,66.2869520471869,67.1081255756448,66.1424863338471,66.4846419707046,1561257.92608972,0.0,1.0
2017-04-06,87.64,87.69,86.85,87.26,1586146,66.6367111426412,66.6747284356254,66.0360379134914,66.3477797159616,2086084.87808527,0.0,1.0
2017-04-07,87.62,88.07,87.29,87.57,933399,66.6215042254476,66.963659862305,66.3705900917521,66.5834869324634,1227597.92548726,0.0,1.0
2017-04-10,88.44,89.25,87.59,87.75,1007847,67.2449878303878,67.8608679767313,66.5986938496571,66.7203491872064,1325511.26196681,0.0,1.0
2017-04-11,87.87,88.35,86.82,88.28,1449626,66.8115906903684,67.1765567030163,66.0132275377009,67.1233324928385,1906535.00842875,0.0,1.0
2017-04-12,86.82,87.59,86.14,87.15,1887694,66.0132275377009,66.5986938496571,65.4961923531163,66.2641416713964,2482678.08124365,0.0,1.0
2017-04-13,86.67,87.29,86.36,86.64,787500,65.8991756587485,66.3705900917521,65.6634684422466,65.876365282958,1035712.87983083,0.0,1.0
2017-04-17,86.64,86.72,86.21,86.64,1284425,65.876365282958,65.9371929517326,65.5494165632941,65.876365282958,1689264.14689106,0.0,1.0
2017-04-18,82.56,83.44,81.13,83.17,4384149,62.7741541754502,63.4432585319715,61.6868595961032,63.237965149857,5765993.12558406,0.0,1.0
2017-04-19,81.85,83.09,81.62,82.64,1904924,62.2343086150751,63.1771374810824,62.059429067348,62.8349818442249,2505338.82145887,0.0,1.0
2017-04-20,82.37,82.93,81.62,82.23,2058848,62.6296884621104,63.0554821435331,62.059429067348,62.5232400417548,2707778.27455739,0.0,1.0
2017-04-21,81.26,82.2905,81.11,82.2,1138873,61.785704557862,62.5692409662656,61.6716526789095,62.5004296659643,1497835.47249724,0.0,1.0
2017-04-24,80.94,82.105,80.81,82.03,2300122,61.5423938827633,62.4281968092944,61.4435489210045,62.3711708698181,3025099.65788222,0.0,1.0
2017-04-25,81.49,81.57,79.4,80.82,1853270,61.9605841055891,62.0214117743638,60.3714612588511,61.4511523796014,2437403.94768772,0.0,1.0
2017-04-26,81.25,82.17,81.2,81.5,1215329,61.7781010992652,62.4776192901738,61.740083806281,61.968187564186,1598389.71242149,0.0,1.0
2017-04-27,82.12,82.19,81.3,81.38,1671244,62.4396019971896,62.4928262073674,61.8161183922493,61.876946061024,2198004.99827301,0.0,1.0
2017-04-28,82.05,82.4,81.61,82.17,1476230,62.3863777870118,62.6524988379009,62.0518256087511,62.4776192901738,1941524.3486891,0.0,1.0
2017-05-01,82.49,83.01,81.86,82.32,1708820,62.7209299652724,63.1163098123077,62.241912073672,62.5916711691263,2247424.61373018,0.0,1.0
2017-05-02,82.66,82.92,81.07,82.76,1824318,62.8501887614186,63.0478786849362,61.6412388445222,62.9262233473869,2399326.53905678,0.0,1.0
2017-05-03,82.67,83.11,81.6,82.45,2898439,62.8577922200154,63.192344398276,62.0442221501543,62.6905161308851,3812000.76660824,0.0,1.0
2017-05-04,86.53,87.97,83.5,83.5,3733733,65.7927272383928,66.8876252763367,63.4888792835525,63.4888792835525,4910571.88311035,0.0,1.0
2017-05-05,85.89,86.97,85.54,86.66,1692827,65.3061058881955,66.1272794166534,65.0399848373064,65.8915722001516,2226390.76473064,0.0,1.0
2017-05-08,86.59,86.98,86.02,86.21,1791265,65.8383479899738,66.1348828752503,65.4049508499543,65.5494165632941,2355855.53230498,0.0,1.0
2017-05-09,87.54,88.21,86.67,86.7,1923648,66.5606765566729,67.0701082826607,65.8991756587485,65.921986034539,2529964.45696611,0.0,1.0
2017-05-10,88.14,88.71,87.56,87.57,1297334,67.0168840724829,67.4502812125023,66.5758834738666,66.5834869324634,1706241.94697454,0.0,1.0
2017-05-11,88.86,88.935,87.8,87.84,2143170,67.5643330914548,67.621359030931,66.7583664801905,66.7887803145779,2818677.80656132,0.0,1.0
2017-05-12,88.75,88.97,88.44,88.61,1195807,67.4806950468896,67.64797113602,67.2449878303878,67.374246626534,1572714.55452935,0.0,1.0
2017-05-15,89.92,90.99,88.47,88.49,2063942,68.3702997027191,69.1838697725802,67.2677982061783,67.283005123372,2714477.85730006,0.0,1.0
2017-05-16,89.12,89.84,88.57,89.84,1272282,67.7620230149725,68.3094720339444,67.3438327921467,68.3094720339444,1673293.78308181,0.0,1.0
2017-05-17,86.28,88.45,86.13,87.48,1791592,65.602640773472,67.2525912889847,65.4885888945195,66.5150558050919,2356285.59974841,0.0,1.0
2017-05-18,86.69,87.66,86.1201,86.26,1137894,66.1919088147265,66.9325496216279,65.7567632519913,65.8635835085743,1490273.24678169,0.365,1.0
2017-05-19,89.16,89.79,87.05,87.62,1804838,68.0778704570425,68.5589052079166,66.466785815226,66.9020077326835,2363754.25670139,0.0,1.0
2017-05-22,89.48,90.2,89.0,89.0,1332803,68.3222055685976,68.8719595695966,67.955702901265,67.955702901265,1745541.02063143,0.0,1.0
2017-05-23,89.19,89.85,89.03,89.73,1697668,68.1007768737508,68.6047180413332,67.9786093179733,68.5130923745,2223396.20590088,0.0,1.0
2017-05-24,89.97,90.32,88.55,89.38,1260499,68.6963437081664,68.9635852364298,67.6121066506406,68.2458508462366,1650846.15728273,0.0,1.0
2017-05-25,91.11,91.43,89.83,90.0,1023213,69.5667875430815,69.8111226546366,68.589447096861,68.7192501248747,1340078.21436727,0.0,1.0
2017-05-26,91.0,91.5,90.91,91.19,891878,69.4827973484844,69.8645709602893,69.4140780983595,69.6278713209702,1168071.82636797,0.0,1.0
2017-05-30,91.03,91.39,90.53,90.66,1246484,69.5057037651927,69.7805807656922,69.1239301533878,69.2231912924571,1632491.03848111,0.0,1.0
2017-05-31,91.77,91.79,90.75,91.33,1819681,70.0707287106639,70.0859996551361,69.291910542582,69.7347679322756,2383193.78780181,0.0,1.0
2017-06-01,93.14,93.3,91.44,91.71,1311881,71.1167884070092,71.2389559627867,69.8187581268727,70.0249158772473,1718139.96493629,0.0,1.0
2017-06-02,93.58,93.84,92.71,93.5,1279933,71.4527491853975,71.651271463536,70.788463100857,71.3916654075087,1676298.41406408,0.0,1.0
2017-06-05,93.32,93.57,92.51,93.2,1038659,71.2542269072589,71.4451137131614,70.6357536561351,71.1626012404258,1360307.48051139,0.0,1.0
2017-06-06,91.69,93.2,91.46,93.19,1370030,70.0096449327751,71.1626012404258,69.8340290713449,71.1549657681897,1794296.35474685,0.0,1.0
2017-06-07,91.93,92.23,91.45,91.95,1178126,70.1928962664414,70.4219604335243,69.8263935991088,70.2081672109136,1542964.1593487,0.0,1.0
2017-06-08,91.57,92.19,91.21,92.19,1110951,69.9180192659419,70.3914185445799,69.6431422654424,70.3914185445799,1454986.62773981,0.0,1.0
2017-06-09,92.1,92.31,91.025,91.28,1154883,70.3226992944551,70.4830442114131,69.5018860290746,69.6965905710951,1512523.34405751,0.0,1.0
2017-06-12,92.36,92.75,91.89,91.89,812276,70.5212215725936,70.8190049898014,70.162354377497,70.162354377497,1063818.9425402,0.0,1.0
2017-06-13,93.0,93.0,92.03,92.51,632128,71.0098917957038,71.0098917957038,70.2692509888024,70.6357536561351,827883.306302359,0.0,1.0
2017-06-14,93.9,94.592,92.9,93.0,895332,71.6970842969526,72.2254589756905,70.9335370733429,71.0098917957038,1172595.44965308,0.0,1.0
2017-06-15,94.43,95.18,92.75,93.5,1733325,72.1017643254657,72.674424743173,70.8190049898014,71.3916654075087,2270095.34761399,0.0,1.0
2017-06-16,92.53,94.56,91.74,94.54,1875229,70.6510246006073,72.201025464535,70.0478222939556,72.1857545200628,2455943.70854331,0.0,1.0
2017-06-19,93.75,94.02,91.76,92.61,1062121,71.5825522134111,71.7887099637857,70.0630932384278,70.712108378496,1391035.11499754,0.0,1.0
2017-06-20,93.25,93.9,92.81,93.75,1073544,71.2007786016063,71.6970842969526,70.864817823218,71.5825522134111,1405995.55182029,0.0,1.0
2017-06-21,95.62,95.65,92.9,93.93,1091365,73.0103855215613,73.0332919382696,70.9335370733429,71.7199907136609,1429335.30010168,0.0,1.0
2017-06-22,96.37,97.67,95.5,95.7,1727329,73.5830459392686,74.5756573299612,72.9187598547281,73.0714692994501,2262242.52618449,0.0,1.0
2017-06-23,95.82,96.809,95.3,96.5,1610671,73.1630949662832,73.9182431704332,72.7660504100062,73.6823070783378,2109458.26295517,0.0,1.0
2017-06-26,95.99,96.72,95.63,96.2,1161745,73.2928979942969,73.850287467532,73.0180209937974,73.4532429112549,1521510.34550001,0.0,1.0
2017-06-27,95.53,96.7,95.1,95.92,1251029,72.9416662714364,73.8350165230598,72.6133409652842,73.2394496886442,1638443.51903433,0.0,1.0
2017-06-28,96.38,97.11,96.07,96.17,896231,73.5906814115047,74.1480708847398,73.3539817721857,73.4303364945466,1173772.84899683,0.0,1.0
2017-06-29,95.76,97.85,95.39,96.68,1047066,73.1172821328666,74.713095830211,72.8347696601311,73.8197455785876,1371317.93243898,0.0,1.0
2017-06-30,94.53,95.23,93.35,94.94,1230686,72.1781190478267,72.7126021043535,71.2771333239672,72.4911734095067,1611800.76614234,0.0,1.0
2017-07-03,94.7,95.36,94.4,94.86,527371,72.3079220758404,72.8118632434228,72.0788579087574,72.4300896316179,690685.505353316,0.0,1.0
2017-07-05,95.22,95.68,94.25,94.91,906114,72.7049666321174,73.0561983549779,71.964325825216,72.4682669927984,1186716.38371794,0.0,1.0
2017-07-06,92.51,95.19,92.24,94.69,949909,70.6357536561351,72.6820602154091,70.4295959057604,72.3002866036042,1244073.6743292,0.0,1.0
2017-07-07,93.91,94.26,92.74,93.04,1137669,71.7047197691887,71.9719612974521,70.8113695175653,71.0404336846482,1489978.56952658,0.0,1.0
2017-07-10,92.49,94.54,92.28,93.65,1253274,70.6204827116629,72.1857545200628,70.4601377947048,71.5061974910501,1641383.74320198,0.0,1.0
2017-07-11,92.18,92.65,91.15,92.65,907046,70.3837830723439,70.7426502674404,69.5973294320259,70.7426502674404,1187937.00239244,0.0,1.0
2017-07-12,93.21,93.7,92.61,92.84,654134,71.1702367126619,71.5443748522306,70.712108378496,70.8877242399263,856704.051528783,0.0,1.0
2017-07-13,92.86,93.79,92.32,93.55,786129,70.9029951843985,71.6130941023555,70.4906796836492,71.4298427686892,1029574.82614307,0.0,1.0
2017-07-14,92.96,93.42,92.53,93.06,832067,70.9793499067594,71.3305816296199,70.6510246006073,71.0557046291204,1089738.75389966,0.0,1.0
2017-07-17,92.71,93.37,92.55,93.05,1008548,70.788463100857,71.2924042684394,70.6662955450794,71.0480691568843,1320871.80571756,0.0,1.0
2017-07-18,91.37,92.68,90.97,92.68,1296533,69.76530982122,70.7655566841487,69.4598909317761,70.7655566841487,1698039.04710773,0.0,1.0
2017-07-19,91.17,91.67,90.3,91.56,1317002,69.6126003764981,69.9943739883029,68.9483142919576,69.9103837937058,1724846.81926258,0.0,1.0
2017-07-20,91.95,92.35,90.62,91.2,1119858,70.2081672109136,70.5135861003575,69.1926494035127,69.6355067932063,1466651.91801209,0.0,1.0
2017-07-21,91.62,92.08,91.44,91.82,596044,69.9561966271224,70.3074283499829,69.8187581268727,70.1089060718444,780624.932642887,0.0,1.0
2017-07-24,93.13,93.66,91.34,91.64,1268991,71.1091529347731,71.5138329632862,69.7424034045117,69.9714675715946,1661967.93172892,0.0,1.0
2017-07-25,94.65,95.11,92.6,93.4,1408838,72.2697447146599,72.6209764375203,70.7044729062599,71.3153106851477,1845122.28770819,0.0,1.0
2017-07-26,94.21,94.725,93.41,94.27,1272787,71.9337839362716,72.3270107564306,71.3229461573838,71.9795967696882,1666939.46444179,0.0,1.0
2017-07-27,92.78,93.67,91.86,93.49,1493251,70.8419114065097,71.5214684355223,70.1394479607887,71.3840299352726,1955676.02608855,0.0,1.0
2017-07-28,93.97,94.17,92.38,93.0,860134,71.7505326026052,71.9032420473272,70.5364925170658,71.0098917957038,1126497.4495404,0.0,1.0
2017-07-31,93.82,94.42,93.25,94.3,1062115,71.6360005190638,72.0941288532296,71.2007786016063,72.0025031863965,1391027.25693741,0.0,1.0
2017-08-01,92.98,94.17,92.66,94.11,1227587,70.9946208512316,71.9032420473272,70.7502857396765,71.8574292139106,1607742.07808196,0.0,1.0
2017-08-02,91.27,92.19,89.09,92.19,2300520,69.688955098859,70.3914185445799,68.0244221513898,70.3914185445799,3012937.41744505,0.0,1.0
2017-08-03,81.71,85.33,80.51,84.11,7434700,62.3894436411501,65.1534845906173,61.4731869728184,64.2219569778134,9737053.28250947,0.0,1.0
2017-08-04,80.83,81.97,79.58,81.71,2879327,61.7175220843735,62.5879659192886,60.7630880548614,62.3894436411501,3770987.45299315,0.0,1.0
2017-08-07,80.58,81.03,79.24,80.8,2276270,61.5266352784711,61.8702315290955,60.5034819988341,61.6946156676653,2981177.75772766,0.0,1.0
2017-08-08,80.33,82.3399,80.13,80.91,1741969,61.3357484725687,62.8704020373019,61.1830390278467,61.7786058622623,2281416.19291696,0.0,1.0
2017-08-09,79.8,79.95,78.6,79.86,2609908,60.9310684440555,61.045600527597,60.0148117757239,60.9768812774721,3418135.66901795,0.0,1.0
2017-08-10,78.88,80.025,78.13,79.43,2405695,60.2286049983346,61.1028665693677,59.6559445806273,60.64855597132,3150682.66325025,0.0,1.0
2017-08-11,80.02,80.31,78.73,78.83,2195079,61.0990488332497,61.3204775280965,60.1140729147931,60.1904276371541,2874843.79764047,0.0,1.0
2017-08-14,80.08,80.53,79.66,80.31,2031933,61.1448616666663,61.4884579172906,60.8241718327502,61.3204775280965,2661175.28447541,0.0,1.0
2017-08-15,80.0,80.425,79.78,80.25,2124654,61.0837778887775,61.4082854588116,60.9157974995833,61.2746646946799,2782609.81679111,0.0,1.0
2017-08-16,80.03,80.58,79.5307,80.29,1594049,61.1066843054858,61.5266352784711,60.7254451767374,61.3052065836243,2087688.81702435,0.0,1.0
2017-08-17,79.94,81.34,79.68,79.68,1714010,61.3166597919784,62.3905067235367,61.1172310761176,61.1172310761176,2234595.94610737,0.365,1.0
2017-08-18,78.6,79.89,78.46,79.69,1964083,60.2888348717727,61.2783081158514,60.1814501786168,61.124901411343,2560622.11400074,0.0,1.0
2017-08-21,78.04,78.59,77.9,78.43,1424798,59.8592960991493,60.2811645365472,59.7519114059935,60.1584391729406,1857543.32519757,0.0,1.0
2017-08-22,79.23,79.46,78.09,78.24,1372086,60.7720659909739,60.9484837011585,59.8976477752764,60.0127028036577,1788821.426544,0.0,1.0
2017-08-23,78.14,79.0,77.96,78.98,1453639,59.9359994514035,60.5956482807893,59.797933417346,60.5803076103385,1895144.02862502,0.0,1.0
2017-08-24,78.4,78.9,77.855,78.33,1189006,60.1354281672643,60.5189449285351,59.7173948974791,60.0817358206864,1550135.63952214,0.0,1.0
2017-08-25,78.1,78.9522,77.97,78.39,1154252,59.9053181105018,60.5589840784118,59.8056037525714,60.1277578320389,1504826.01617629,0.0,1.0
2017-08-28,78.66,78.88,77.69,78.38,1201651,60.3348568831251,60.5036042580843,59.5908343662598,60.1200874968135,1566621.22930197,0.0,1.0
2017-08-29,78.56,79.08,77.84,78.16,1277753,60.258153530871,60.6570109625926,59.705889394641,59.9513401218543,1665837.23194528,0.0,1.0
2017-08-30,78.33,78.53,77.79,78.43,1267013,60.0817358206864,60.2351425251947,59.6675377185139,60.1584391729406,1651835.2363553,0.0,1.0
2017-08-31,80.25,80.5,78.46,78.65,1300168,61.5544401839664,61.7461985646018,60.1814501786168,60.3271865478997,1695060.20505045,0.0,1.0
2017-09-01,80.24,80.61,79.22,80.46,1248423,61.5467698487409,61.8305722520813,60.7643956557485,61.7155172237001,1627599.00748957,0.0,1.0
2017-09-05,79.69,80.78,79.05,79.81,1123768,61.124901411343,61.9609679509134,60.6339999569164,61.216945434048,1465083.29424285,0.0,1.0
2017-09-06,80.72,80.935,79.84,80.0,1304813,61.9149459395609,62.0798581469074,61.2399564397243,61.362681803331,1701116.00295693,0.0,1.0
2017-09-07,82.56,83.03,80.65,80.82,1820688,63.3262876210375,63.6867933766321,61.861253592983,61.9916492918151,2373674.61329067,0.0,1.0
2017-09-08,82.5,83.94,82.33,82.54,1935770,63.280265609685,64.384793882145,63.149869910853,63.3109469505867,2523709.77683693,0.0,1.0
2017-09-11,84.39,84.56,82.89,83.33,1217901,64.7299589672887,64.8603546661208,63.5794086834763,63.9169034333946,1587806.74404474,0.0,1.0
2017-09-12,83.9,84.805,83.11,84.19,1809596,64.3541125412433,65.0482778791435,63.7481560584354,64.5765522627804,2359213.70685826,0.0,1.0
2017-09-13,84.32,84.344,83.06,83.76,1307085,64.6762666207108,64.6946754252518,63.7098043823084,64.2467278480875,1704078.06384896,0.0,1.0
2017-09-14,80.69,82.32,80.44,82.32,2872106,61.8919349338847,63.1421995756275,61.7001765532493,63.1421995756275,3744433.47727881,0.0,1.0
2017-09-15,81.6,81.73,80.02,80.47,2678920,62.5899354393976,62.689649797328,61.3780224737818,61.7231875589255,3492572.25567293,0.0,1.0
2017-09-18,80.67,82.03,80.54,81.8,1350637,61.8765942634338,62.9197598540905,61.7768799055034,62.7433421439059,1760857.85080754,0.0,1.0
2017-09-19,79.28,81.04,79.13,80.53,1646119,60.810417667101,62.1603966667743,60.6953626387197,61.769209570278,2146084.82109808,0.0,1.0
2017-09-20,79.5,80.09,78.3399,79.47,1318500,60.9791650420601,61.4317148203597,60.0893294525596,60.9561540363839,1718960.07312826,0.0,1.0
2017-09-21,80.38,80.94,79.2,79.49,1035875,61.6541545418968,62.0836933145201,60.7490549852976,60.9714947068347,1350495.08210219,0.0,1.0
2017-09-22,81.05,81.2,80.33,80.53,834045,62.1680670019997,62.2831220303809,61.6158028657697,61.769209570278,1087364.47037714,0.0,1.0
2017-09-25,80.98,81.36,80.14,80.23,713403,62.1143746554218,62.4058473939876,61.4700664964868,61.5390995135155,930080.601478893,0.0,1.0
2017-09-26,82.0,82.65,81.33,81.41,1018494,62.8967488484142,63.3953206380663,62.3828363883113,62.4441990701146,1327835.05553333,0.0,1.0
2017-09-27,82.43,82.8,81.02,82.17,958381,63.2265732631071,63.5103756664475,62.1450559963234,63.0271445472463,1249464.29567291,0.0,1.0
2017-09-28,80.99,81.88,80.27,81.85,1120295,62.1220449906472,62.8047048257092,61.5697808544172,62.781693820033,1460555.46084583,0.0,1.0
2017-09-29,82.75,83.84,81.42,81.71,1627089,63.4720239903205,64.3080905298908,62.4518694053401,62.6743091268771,2121274.95367932,0.0,1.0
2017-10-02,83.3,83.63,82.38,82.97,1920769,63.8938924277183,64.1470134901571,63.18822158698,63.6407713652796,2504152.6133504,0.0,1.0
2017-10-03,82.88,83.7287,82.515,83.33,1141729,63.5717383482509,64.222719698832,63.2917711125232,63.9169034333946,1488499.48072253,0.0,1.0
2017-10-04,82.74,84.14,82.56,82.76,2206901,63.464353655095,64.5382005866533,63.3262876210375,63.4796943255459,2877189.76438895,0.0,1.0
2017-10-05,84.12,85.29,83.83,84.16,2120136,64.5228599162025,65.4202891375762,64.3004201946654,64.5535412571042,2764072.15290243,0.0,1.0
2017-10-06,80.48,84.5,80.04,84.23,2910528,61.7308578941509,64.8143326547683,61.3933631442326,64.6072336036821,3794525.1601986,0.0,1.0
2017-10-09,78.35,80.49,77.87,80.21,2644086,60.0970764911372,61.7385282293763,59.7289004003173,61.5237588430647,3447158.33440835,0.0,1.0
2017-10-10,79.55,80.4,79.01,79.49,1618399,61.0175167181872,61.6694952123476,60.6033186160147,60.9714947068347,2109945.59225689,0.0,1.0
2017-10-11,80.32,80.5,79.25,79.45,994591,61.6081325305443,61.7461985646018,60.7874066614247,60.940813365933,1296672.14113971,0.0,1.0
2017-10-12,80.8,81.2984,80.37,80.37,1184291,61.9763086213643,62.358598128999,61.6464842066714,61.6464842066714,1543988.58093678,0.0,1.0
2017-10-13,79.44,81.41,77.77,80.42,2467359,60.9331430307076,62.4441990701146,59.6521970480631,61.6848358827984,3216755.10585793,0.0,1.0
2017-10-16,79.0,81.04,78.4,79.02,2543032,60.5956482807893,62.1603966667743,60.1354281672643,60.6109889512401,3315411.81091203,0.0,1.0
2017-10-17,79.95,80.52,78.4,78.89,1039901,61.3243301272039,61.7615392350526,60.1354281672643,60.5112745933097,1355743.87486246,0.0,1.0
2017-10-18,80.49,81.66,80.13,80.13,1696029,61.7385282293763,62.6359574507501,61.4623961612614,61.4623961612614,2211153.68514801,0.0,1.0
2017-10-19,82.2,82.55,80.735,80.82,1436369,63.0501555529225,63.3186172858121,61.926451442399,61.9916492918151,1872628.71541841,0.0,1.0
2017-10-20,83.21,83.77,82.35,82.57,1296807,63.8248594106896,64.2543981833129,63.1652105813038,63.3339579562629,1690678.38873966,0.0,1.0
2017-10-23,82.53,83.4299,81.7658,83.17,1115730,63.3032766153613,63.9935300822965,62.717109597435,63.7941780697879,1454603.96085809,0.0,1.0
2017-10-24,81.85,82.98,80.64,82.69,1162621,62.781693820033,63.648441700505,61.8535832577576,63.4260019789679,1515736.88219981,0.0,1.0
2017-10-25,82.22,82.52,81.41,82.0,1264843,63.0654962233734,63.2956062801359,62.4441990701146,62.8967488484142,1649006.15530965,0.0,1.0
2017-10-26,78.77,85.8,77.47,83.97,4752774,60.4192305706047,65.8114762340724,59.4220869913006,64.4078048878212,6196305.45514001,0.0,1.0
2017-10-27,76.38,78.77,75.66,78.59,4688956,58.5860204517302,60.4192305706047,58.0337563155002,60.2811645365472,6113104.39791824,0.0,1.0
2017-10-30,76.93,77.78,76.01,76.01,2162479,59.0078888891281,59.6598673832885,58.3022180483898,58.3022180483898,2819275.73756415,0.0,1.0
2017-10-31,76.95,78.99,75.46,76.85,3129229,59.023229559579,60.5879779455639,57.8803496109919,58.9465262073248,4079650.89926058,0.0,1.0
2017-11-01,76.62,77.495,76.31,77.48,2545735,58.7701084971402,59.4412628293641,58.5323281051523,59.429757326526,3318935.77684124,0.0,1.0
2017-11-02,73.23,78.93,71.9,77.02,3839107,56.1698648557241,60.5419559342114,55.1497102707437,59.0769219061569,5005135.87369527,0.0,1.0
2017-11-03,74.8,75.3,73.32,73.34,2722070,57.3741074861144,57.7576242473853,56.2388978727528,56.2542385432036,3548827.94558987,0.0,1.0
2017-11-06,74.86,75.2,73.19,74.8,3477336,57.4201294974669,57.6809208951311,56.1391835148224,57.3741074861144,4533486.34421808,0.0,1.0
2017-11-07,74.91,75.73,74.56,74.92,1776786,57.458481173594,58.0874486620782,57.1900194407044,57.4661515088194,2316438.52293763,0.0,1.0
2017-11-08,75.01,75.41,73.35,74.87,1710123,57.5351845258482,57.8419979348648,56.2619088784291,57.4277998326924,2229528.3709809,0.0,1.0
2017-11-09,75.27,76.63,74.9,75.07,2563961,57.734613241709,58.7777788323656,57.4508108383686,57.5812065372007,3342697.45017672,0.0,1.0
2017-11-10,75.0,76.68,74.05,75.05,2991753,57.5275141906228,58.8161305084927,56.7988323442082,57.5658658667498,3900420.14081281,0.0,1.0
2017-11-13,75.4,77.0,74.31,74.69,2887021,57.8343275996394,59.061581235706,56.998261060069,57.2897337986349,3763878.52050271,0.0,1.0
2017-11-14,75.4,75.48,74.45,75.1,1863301,57.8343275996394,57.8956902814428,57.1056457532249,57.6042175428769,2429230.20342811,0.0,1.0
2017-11-15,77.53,77.66,74.6,75.32,2657129,59.4681090026531,59.5678233605835,57.2207007816061,57.7729649178361,3464162.80633388,0.0,1.0
2017-11-16,80.31,80.71,77.41,77.72,2986766,61.6004621953189,61.9072756043355,59.3760649799481,59.613845371936,3893918.46930376,0.0,1.0
2017-11-17,78.84,80.03,77.58,79.65,2189355,60.7643956557485,61.6815649965696,59.7932751772319,61.3886873919377,2840623.1369088,0.38,1.0
2017-11-20,77.46,78.76,76.48,78.3,1688179,59.7007875126113,60.7027372126681,58.9454715848762,60.3482011649557,2190362.15079033,0.0,1.0
2017-11-21,79.46,79.57,77.5677,77.83,1598731,61.2422485896217,61.3270289488572,59.7837951916083,59.9859578118582,2074306.02542454,0.0,1.0
2017-11-22,81.4,81.99,79.58,79.98,1918007,62.7374658343217,63.1921968520398,61.3347362542423,61.6430284696444,2488557.15996403,0.0,1.0
2017-11-24,81.23,81.98,80.22,81.9,701755,62.6064416427759,63.1844895466547,61.8280037988856,63.1228311035743,910506.285842834,0.0,1.0
2017-11-27,81.12,81.78,80.65,81.07,1178890,62.5216612835403,63.0303434389537,62.1594179304429,62.483124756615,1529574.78794915,0.0,1.0
2017-11-28,83.15,83.185,80.65,81.4,1544535,64.0862442767058,64.1132198455535,62.1594179304429,62.7374658343217,2003988.32385129,0.0,1.0
2017-11-29,84.66,85.63,83.05,83.56,2380893,65.2500473898486,65.9976560121986,64.0091712228553,64.4022437974929,3089138.00745161,0.0,1.0
2017-11-30,84.82,86.1,83.89,85.0,1808323,65.3733642760095,66.3598993652961,64.6565848751996,65.5120957729404,2346245.42516145,0.0,1.0
2017-12-01,84.95,85.25,81.2076,83.98,3188443,65.4735592460151,65.7047784075667,62.5891772787133,64.7259506236651,4136910.16601461,0.0,1.0
2017-12-04,87.42,88.2,85.44,85.73,2131906,67.3772636761229,67.978433496157,65.8512172098827,66.0747290660492,2766084.76437796,0.0,1.0
2017-12-05,85.89,87.56,85.07,87.49,1903535,66.19804595221,67.4851659515137,65.5660469106357,67.4312148138183,2469780.16946347,0.0,1.0
2017-12-06,85.99,86.79,85.37,86.2,1315685,66.2751190060605,66.8917034368647,65.7972660721873,66.4369724191466,1707062.24065255,0.0,1.0
2017-12-07,85.93,86.84,85.43,86.27,1762757,66.2288751737502,66.9302399637899,65.8435099044976,66.490923556842,2287124.8924674,0.0,1.0
2017-12-08,86.7,86.83,85.01,86.06,1730376,66.8223376883992,66.9225326584049,65.5198030783254,66.3290701437559,2245111.50596943,0.0,1.0
2017-12-11,86.77,87.5,86.29,87.05,1337747,66.8762888260946,67.4389221192033,66.5063381676121,67.092093376876,1735687.03089738,0.0,1.0
2017-12-12,87.82,87.87,86.79,87.37,1395155,67.685555891525,67.7240924184503,66.8917034368647,67.3387271491977,1810172.20714503,0.0,1.0
2017-12-13,88.48,89.24,87.36,87.54,1387857,68.1942380469384,68.7799932562023,67.3310198438126,67.4697513407436,1800703.26873479,0.0,1.0
2017-12-14,89.31,90.8,88.21,88.35,2895723,68.8339443938977,69.9823328962704,67.986140801542,68.0940430769327,3757114.65334721,0.0,1.0
2017-12-15,93.17,94.06,90.78,90.97,4144051,71.8089642725277,72.4949144517973,69.9669182855003,70.1133570878163,5376783.18551814,0.0,1.0
2017-12-18,92.4,92.95,91.76,92.84,1880286,71.2155017578787,71.6394035540566,70.7222342132354,71.554623194821,2439615.28194638,0.0,1.0
2017-12-19,93.79,94.44,92.33,92.67,2012577,72.2868172064009,72.7877920564293,71.1615506201834,71.4235990032751,2611258.92831931,0.0,1.0
2017-12-20,93.74,94.24,92.96,93.67,1441986,72.2482806794757,72.6336459487283,71.6471108594416,72.1943295417803,1870934.03979646,0.0,1.0
2017-12-21,92.99,94.16,92.45,93.75,1401899,71.6702327755968,72.5719875056478,71.254038284804,72.2559879848607,1818922.34699686,0.0,1.0
2017-12-22,92.46,93.41,91.5,93.41,1331730,71.261745590189,71.993939601769,70.5218442732241,71.993939601769,1727880.15196967,0.0,1.0
2017-12-26,93.25,93.88,91.91,92.48,734209,71.8706227156081,72.3561829548664,70.8378437940112,71.2771602009591,952614.387674305,0.0,1.0
2017-12-27,92.6,93.2,92.0,93.18,729766,71.3696478655798,71.8320861886829,70.9072095424767,71.8166715779128,946849.727033483,0.0,1.0
2017-12-28,92.59,92.93,91.75,92.88,1150476,71.3619405601947,71.6239889432865,70.7145269078504,71.5854524163612,1492708.46621872,0.0,1.0
2017-12-29,91.82,93.6,91.76,92.89,775431,70.7684780455457,72.1403784040849,70.7222342132354,71.5931597217463,1006098.70928942,0.0,1.0
2018-01-02,94.04,94.07,92.12,92.15,1137335,72.4794998410272,72.5026217571824,70.9996972070973,71.0228191232524,1475658.4087168,0.0,1.0
2018-01-03,94.39,94.73,92.47,93.4,1034803,72.749255529504,73.0113039125958,71.2694528955741,71.9862322963839,1342626.18165745,0.0,1.0
2018-01-04,94.18,94.83,92.86,94.64,1781283,72.5874021164179,73.0883769664463,71.5700378055911,72.9419381641303,2311161.8276535,0.0,1.0
2018-01-05,95.32,95.63,93.77,93.77,1342293,73.4660349303139,73.7049613972505,72.2714025956308,72.2714025956308,1741585.33098137,0.0,1.0
2018-01-08,96.9,97.81,94.81,95.11,1731011,74.6837891811521,75.3851539711918,73.0729623556762,73.3041815172278,2245935.39962393,0.0,1.0
2018-01-09,97.52,97.86,95.91,96.95,1775934,75.1616421150252,75.423690498117,73.9207659480319,74.7223257080773,2304221.65890091,0.0,1.0
2018-01-10,97.21,97.31,94.75,96.54,1070086,74.9227156480886,74.9997887019392,73.0267185233659,74.4063261872902,1388404.82702997,0.0,1.0
2018-01-11,98.14,98.14,96.52,97.4,774639,75.6394950488985,75.6394950488985,74.3909115765201,75.0691544504046,1005071.11279436,0.0,1.0
2018-01-12,99.0,99.0,97.55,98.5,1469343,76.3023233120129,76.3023233120129,75.1847640311804,75.9169580427603,1906428.9353965,0.0,1.0
2018-01-16,99.55,100.67,98.97,99.1,1869676,76.7262251081908,77.5894433113166,76.2792013958578,76.3793963658634,2425849.12182954,0.0,1.0
2018-01-17,101.3,101.85,99.77,99.77,1864709,78.0750035505748,78.4989053467527,76.8957858266619,76.8957858266619,2419404.58673997,0.0,1.0
2018-01-18,100.86,101.64,99.75,101.53,1870031,77.7358821136326,78.3370519336666,76.8803712158918,78.252271574431,2426309.72379386,0.0,1.0
2018-01-19,100.06,101.58,99.63,100.87,1369149,77.1192976828284,78.2908081013563,76.7878835512712,77.7435894190176,1776430.19395007,0.0,1.0
2018-01-22,102.66,102.73,99.66,100.28,1208598,79.1231970829419,79.1771482206372,76.8110054674263,77.2888584012995,1568120.0362763,0.0,1.0
2018-01-23,102.81,103.67,102.1,103.0,1366789,79.2388066637177,79.9016349268321,78.691587981379,79.3852454660336,1773368.16399005,0.0,1.0
2018-01-24,104.62,104.96,102.9,103.29,2096571,80.633828938412,80.8958773215038,79.3081724121831,79.6087573222001,2720238.65054869,0.0,1.0
2018-01-25,104.37,104.67,103.44,104.67,992726,80.4411463037857,80.6723654653373,79.7243669029759,80.6723654653373,1288032.52291699,0.0,1.0
2018-01-26,105.48,105.73,104.11,104.56,1437764,81.2966572015265,81.4893398361528,80.2407563637744,80.5875851061017,1865456.12009681,0.0,1.0
2018-01-29,105.09,106.27,104.87,105.14,1408469,80.9960722915095,81.9055343269456,80.8265115730383,81.0346088184347,1827446.72701266,0.0,1.0
2018-01-30,102.46,103.65,100.03,102.0,3108155,78.9690509752408,79.886220316062,77.0961757666733,78.6145149275285,4032738.86879871,0.0,1.0
2018-01-31,99.67,103.04,99.06,102.98,2446357,76.8187127728114,79.4160746875739,76.3485671443232,79.3698308552635,3174075.6046136,0.0,1.0
2018-02-01,99.29,99.81,95.73,97.74,2786646,76.5258351681794,76.9266150482021,73.782034451101,75.3312028334964,3615590.48303011,0.0,1.0
2018-02-02,96.02,99.09,95.91,99.09,1655208,74.0055463072675,76.3716890604784,73.9207659480319,76.3716890604784,2147583.25680237,0.0,1.0
2018-02-05,91.9,96.52,91.69,95.62,2237400,70.8301364886261,74.3909115765201,70.66828307554,73.6972540918654,2902960.0985312,0.0,1.0
2018-02-06,91.54,93.37,86.94,92.58,4568675,70.5526734947643,71.9631103802288,67.0073130176404,71.3542332548097,5927720.22354384,0.0,1.0
2018-02-07,94.22,95.34,91.1,91.6,2508323,72.6182313379582,73.481449541084,70.213552057822,70.5989173270746,3254474.6505891,0.0,1.0
2018-02-08,91.55,95.56,91.46,94.56,1739942,70.5603808001493,73.6510102595551,70.4910150516838,72.8802797210499,2257523.10707006,0.0,1.0
2018-02-09,89.19,92.54,85.8,92.54,3431302,68.7414567292771,71.3234040332695,66.1286802037445,71.3234040332695,4452012.5109548,0.0,1.0
2018-02-12,89.45,91.54,88.76,89.85,2103093,68.9418466692884,70.5526734947643,68.4100425977199,69.2501388846905,2728700.75198903,0.0,1.0
2018-02-13,97.77,102.0,95.94,101.67,9706692,75.3543247496515,78.6145149275285,73.9438878641871,78.3601738498217,12594144.7951783,0.0,1.0
2018-02-14,96.4,98.19,95.6,97.25,3976852,74.2984239118994,75.6780315758237,73.6818394810953,74.9535448696289,5159847.44514346,0.0,1.0
2018-02-15,97.6,97.62,94.51,96.93,2881470,75.2233005581057,75.2387151688758,72.8417431941247,74.7069110973072,3738621.80884718,0.0,1.0
2018-02-16,99.4,100.06,96.55,96.73,2786233,76.903493132047,77.4141199476119,74.6985137011985,74.837775559989,3601287.13171014,0.38,1.0
2018-02-20,99.94,100.05,98.52,98.98,1681955,77.3212787084182,77.4063831776791,76.2226573779604,76.5785487948693,2173975.72192115,0.0,1.0
2018-02-21,98.57,99.96,98.34,99.82,2811680,76.2613412276244,77.3367522482838,76.08339551917,77.2284374692246,3634178.11880298,0.0,1.0
2018-02-22,97.12,99.19,96.65,98.75,3416724,75.1395095873682,76.7410209634581,74.7758814005266,76.4006030864149,4416215.07383094,0.0,1.0
2018-02-23,98.42,98.49,96.67,97.57,1111956,76.1452896786324,76.199447068162,74.7913549403922,75.4876642343443,1437235.44794275,0.0,1.0
2018-02-26,100.58,100.96,98.1,98.59,1538952,77.8164319841175,78.110429241564,75.8977130407828,76.27681476749,1989140.18817507,0.0,1.0
2018-02-27,97.64,101.56,93.16,101.01,4738328,75.5418216238739,78.5746354375321,72.0757486939788,78.149113091228,6124426.65499327,0.0,1.0
2018-02-28,95.16,99.75,95.15,97.94,1424957,73.6231026805391,77.174280079695,73.6153659106063,75.7739247218579,1841798.3375189,0.0,1.0
2018-03-01,93.3,95.34,92.51,94.84,2178479,72.184063473038,73.7623645393296,71.5728586483467,73.3755260426895,2815747.42291861,0.0,1.0
2018-03-02,93.96,94.58,92.56,92.7,1489868,72.6946902886029,73.1743700244366,71.6115424980107,71.7198572770699,1925697.69159533,0.0,1.0
2018-03-05,94.9,95.26,92.84,93.01,1317605,73.4219466622863,73.7004703798671,71.8281720561292,71.9596971449868,1703042.7574352,0.0,1.0
2018-03-06,94.7,95.53,94.08,95.49,1338205,73.2672112636303,73.9093631680528,72.7875315277966,73.8784160883216,1729668.85615459,0.0,1.0
2018-03-07,95.6,95.89,93.12,93.78,1025425,73.9635205575824,74.1878868856336,72.0448016142476,72.5554284298125,1325391.6155016,0.0,1.0
2018-03-08,96.24,98.03,95.21,96.26,1025902,74.4586738332817,75.8435556512532,73.6617865302031,74.4741473731473,1326008.15186515,0.0,1.0
2018-03-09,99.0,99.05,96.76,96.89,963099,76.5940223347349,76.6327061843989,74.8609858697874,74.9615638789138,1244833.44905573,0.0,1.0
2018-03-12,100.29,101.02,98.97,99.21,1586177,77.5920656560663,78.1568498611608,76.5708120249365,76.7564945033237,2050179.87322474,0.0,1.0
2018-03-13,100.6,101.39,100.34,100.44,1498040,77.8319055239831,78.4431103486745,77.6307495057303,77.7081172050583,1936260.23910673,0.0,1.0
2018-03-14,98.58,101.12,98.15,100.88,1287897,76.2690779975572,78.2342175604888,75.9363968904468,78.0485350821016,1664644.30400045,0.0,1.0
2018-03-15,97.36,99.25,97.33,99.05,1251230,75.3251920657555,76.7874415830549,75.301981755957,76.6327061843989,1617251.140809,0.0,1.0
2018-03-16,96.61,98.23,96.46,97.43,1575851,74.7449343207953,75.9982910499092,74.6288827718033,75.3793494552851,2036833.21810938,0.0,1.0
2018-03-19,93.0,96.34,92.82,96.34,1121037,71.951960375054,74.5360415326097,71.8126985162636,74.5360415326097,1448972.90437338,0.0,1.0
2018-03-20,89.19,93.19,88.15,92.96,2598425,69.0042510306566,72.0989590037772,68.1996269576453,71.9210132953228,3358539.83324938,0.0,1.0
2018-03-21,89.5,91.46,89.27,89.45,1714450,69.2440908985735,70.7604978054026,69.066145190119,69.2054070489095,2215976.45385739,0.0,1.0
2018-03-22,85.0,88.4,84.66,88.4,4612992,65.7625444288128,68.3930462059653,65.4994942510975,68.3930462059653,5962426.23222172,0.0,1.0
2018-03-23,84.03,86.46,83.81,85.34,1607013,65.0120777453311,66.8921128390018,64.8418688068094,66.025594606528,2077111.00880325,0.0,1.0
2018-03-26,84.95,85.08,82.88,84.89,1647364,65.7238605791488,65.8244385882752,64.1223492030589,65.677439959552,2129265.84906666,0.0,1.0
2018-03-27,84.01,85.21,83.38,84.93,1438764,64.9966042054654,65.9250165974016,64.5091876996989,65.7083870392832,1859644.28630621,0.0,1.0
2018-03-28,85.11,85.75,84.13,84.45,1969574,65.8476488980736,66.3428021737729,65.0894454446591,65.3370220825087,2545731.63879362,0.0,1.0
2018-03-29,86.21,86.62,85.04,85.13,1528085,66.6986935906818,67.0159011579266,65.793491508544,65.8631224379392,1975094.27483606,0.0,1.0
2018-04-02,82.67,86.59,81.82,86.1,1957684,63.95987703447,66.9926908481282,63.3022515901819,66.613589121421,2530363.46822209,0.0,1.0
2018-04-03,83.93,84.01,81.58,83.19,1318566,64.934710046003,64.9966042054654,63.1165691117947,64.3621890709757,1704284.87786575,0.0,1.0
2018-04-04,86.25,86.68,82.72,82.76,1485583,66.729640670413,67.0623217775235,63.9985608841341,64.0295079638653,1920159.20455588,0.0,1.0
2018-04-05,87.38,88.57,85.14,85.6,3188226,67.6038956728195,68.5245712948229,65.870859207872,66.2267506247809,4120874.76775406,0.0,1.0
2018-04-06,85.41,87.08,84.62,86.29,1592695,66.0797519960577,67.3717925748355,65.4685471713663,66.7605877501442,2058604.57766421,0.0,1.0
2018-04-09,86.79,87.69,85.34,85.81,1119640,67.1474262467843,67.8437355407364,66.025594606528,66.3892227933697,1447167.2412709,0.0,1.0
2018-04-10,88.91,89.47,87.35,87.62,1167507,68.7876214725382,69.2208805887751,67.5806853630211,67.7895781512068,1509036.72997969,0.0,1.0
2018-04-11,89.09,89.9,87.82,87.95,724736,68.9268833313286,69.5535616958855,67.9443135498628,68.0448915589892,936742.343762019,0.0,1.0
2018-04-12,88.19,89.84,87.89,89.55,649423,68.2305740373765,69.5071410762887,67.9984709393924,69.2827747482375,839398.102361358,0.0,1.0
2018-04-13,86.82,88.78,86.11,88.39,1235726,67.1706365565827,68.6870434634118,66.6213258913538,68.3853094360325,1597211.7702,0.0,1.0
2018-04-16,88.77,89.67,84.19,86.82,5103493,68.679306693479,69.3756159874311,65.1358660642559,67.1706365565827,6596413.03066641,0.0,1.0
2018-04-17,91.04,91.39,89.44,89.5,2832580,70.4355534682249,70.706340415873,69.1976702789767,69.2440908985735,3661191.97624158,0.0,1.0
2018-04-18,92.75,94.22,91.4,91.67,2130081,71.758541126734,72.8958463068558,70.7140771858058,70.9229699739914,2753191.6012768,0.0,1.0
2018-04-19,91.69,92.59,90.28,92.59,1075527,70.938443513857,71.6347528078091,69.847558953332,71.6347528078091,1390149.90666854,0.0,1.0
2018-04-20,89.87,92.02,89.12,92.0,886708,69.5303513860871,71.1937569216394,68.950093641127,71.1782833817739,1146095.86132403,0.0,1.0
2018-04-23,90.74,90.82,89.84,90.15,959891,70.2034503702409,70.2653445297033,69.5071410762887,69.7469809442056,1240687.01581827,0.0,1.0
2018-04-24,90.14,91.98,89.39,91.4,994343,69.7392441742728,71.1628098419082,69.1589864293126,70.7140771858058,1285217.22713285,0.0,1.0
2018-04-25,91.43,91.46,89.3,89.92,721838,70.7372874956042,70.7604978054026,69.0893554999174,69.5690352357511,932996.594534407,0.0,1.0
2018-04-26,92.08,92.82,91.12,91.85,1059266,71.2401775412363,71.8126985162636,70.4974476276873,71.0622318327818,1369132.09155805,0.0,1.0
2018-04-27,93.07,93.25,91.73,91.93,1080625,72.0061177645836,72.145379623374,70.9693905935882,71.1241259922442,1396739.21983706,0.0,1.0
2018-04-30,90.58,93.28,90.53,93.28,1108237,70.079662051316,72.1685899331724,70.040978201652,72.1685899331724,1432428.53235356,0.0,1.0
2018-05-01,89.2,90.69,87.69,90.45,1672882,69.0119878005894,70.1647665205768,67.8437355407364,69.9790840421896,2162248.60572304,0.0,1.0
2018-05-02,92.18,95.0,87.05,88.56,3502257,71.3175452405643,73.4993143616143,67.3485822650371,68.5168345248901,4526768.96226617,0.0,1.0
2018-05-03,85.37,89.49,85.27,89.25,3482534,66.0488049163264,69.2363541286407,65.9714372169984,69.0506716502534,4501276.41153595,0.0,1.0
2018-05-04,86.37,87.3,83.49,84.51,1962449,66.8224819096066,67.5420015133571,64.5942921689598,65.3834427021055,2536522.36921228,0.0,1.0
2018-05-07,84.69,87.48,84.6,86.45,1285238,65.5227045608959,67.6812633721476,65.4530736315007,66.884376069069,1661207.46921915,0.0,1.0
2018-05-08,84.69,85.47,83.77,84.58,1593349,65.5227045608959,66.1261726156545,64.8109217270782,65.4376000916351,2059449.8916721,0.0,1.0
2018-05-09,84.72,85.61,84.28,84.82,2054238,65.5459148706943,66.2344873947137,65.2054969936511,65.6232825700224,2655162.3194722,0.0,1.0
2018-05-10,85.53,87.83,85.41,85.41,1996543,66.1725932352513,67.9520503197956,66.0797519960577,66.0797519960577,2580589.85512194,0.0,1.0
2018-05-11,86.88,87.5,84.64,85.6,1853279,67.2170571761795,67.6967369120132,65.4840207112319,66.2267506247809,2395416.97129014,0.0,1.0
2018-05-14,87.28,88.48,86.91,87.43,1014965,67.5265279734915,68.4549403654277,67.2402674859779,67.6425795224836,1311871.76149166,0.0,1.0
2018-05-15,85.67,87.48,85.43,86.6,1028198,66.2809080143105,67.6812633721476,66.0952255359233,67.000427618061,1328975.79859621,0.0,1.0
2018-05-16,85.99,86.73,85.31,85.93,1017531,66.5284846521601,67.1010056271875,66.0023842967296,66.4820640325633,1315188.39107001,0.0,1.0
2018-05-17,87.07,87.86,85.33,85.94,1531683,67.3640558049027,67.975260629594,66.0178578365952,66.4898008024961,1979744.7944085,0.0,1.0
2018-05-18,84.77,87.03,84.7,86.84,1309254,65.8785959778048,67.6349440597895,65.8241958159734,67.4872864776757,1684696.82652909,0.38,1.0
2018-05-21,84.34,85.61,84.04,85.23,972450,65.5444235551263,66.5313979197814,65.3112800044204,66.2360827555539,1251310.61578442,0.0,1.0
2018-05-22,84.51,85.74,84.26,84.59,1058271,65.6765382338597,66.632426791754,65.4822519416047,65.7387098473812,1361741.7210929,0.0,1.0
2018-05-23,83.96,84.63,83.35,83.88,923507,65.2491083908988,65.769795654142,64.7750498377967,65.1869367773772,1188332.67813381,0.0,1.0
2018-05-24,84.09,85.23,82.34,83.56,1224084,65.3501372628714,66.2360827555539,63.9901332170868,64.9382503232909,1575103.40255217,0.0,1.0
2018-05-25,85.49,86.13,83.99,84.46,786150,66.438140499499,66.9355134076717,65.2724227459694,65.6376809754087,1011587.06421813,0.0,1.0
2018-05-29,82.57,84.85,82.1,84.57,1390587,64.1688766059613,65.9407675913264,63.8036183765221,65.7231669440009,1789352.94901724,0.0,1.0
2018-05-30,84.13,84.58,82.49,82.82,910885,65.3812230696322,65.7309383956911,64.1067049924398,64.3631628982163,1172091.18233204,0.0,1.0
2018-05-31,82.14,84.43,81.97,84.43,1352640,63.8347041832828,65.6143666203381,63.7025895045495,65.6143666203381,1740524.23398081,0.0,1.0
2018-06-01,83.34,83.63,82.14,82.66,1020497,64.7672783861066,64.9926504851223,63.8347041832828,64.2388196711731,1313135.61568837,0.0,1.0
2018-06-04,84.32,85.24,82.74,82.87,1037825,65.5288806517459,66.2438542072441,64.3009912846947,64.4020201566673,1335432.60818188,0.0,1.0
2018-06-05,84.79,85.45,84.07,84.4,976768,65.8941388811852,66.4070546927382,65.334594359491,65.5910522652675,1256866.84925551,0.0,1.0
2018-06-06,87.15,87.19,84.84,84.87,1080064,67.7282014800718,67.7592872868326,65.9329961396362,65.9563104947068,1389784.10090656,0.0,1.0
2018-06-07,86.6,87.71,86.43,87.34,1261045,67.300771637111,68.1634027747229,67.1686569583776,67.8758590621856,1622663.37136291,0.0,1.0
2018-06-08,86.09,87.09,85.13,86.6,1198663,66.9044276009109,67.6815727699306,66.1583682386519,67.300771637111,1542392.65427323,0.0,1.0
2018-06-11,87.28,87.86,86.13,86.25,1595236,67.8292303520444,68.2799745500758,66.9355134076717,67.028770827954,2052687.27593344,0.0,1.0
2018-06-12,88.04,88.05,86.25,87.44,1014116,68.4198606804994,68.4276321321896,67.028770827954,67.9535735790876,1304924.79452603,0.0,1.0
2018-06-13,90.66,91.89,88.55,88.61,2459618,70.4559810233312,71.4118695812255,68.8162047166995,68.8628334268407,3164940.21715712,0.0,1.0
2018-06-14,93.35,93.82,90.41,90.85,1903541,72.5465015279943,72.9117597574336,70.2616947310762,70.6036386054449,2449402.08841678,0.0,1.0
2018-06-15,94.85,94.88,92.0,92.9,2042722,73.712219281524,73.7355336365945,71.4973555498177,72.1967862019354,2628494.75417387,0.0,1.0
2018-06-18,91.57,94.41,91.31,94.27,1270803,71.1631831271391,73.3702754071553,70.961125383194,73.2614750834925,1635219.58401017,0.0,1.0
2018-06-19,92.17,92.18,90.39,90.93,1159071,71.629470228551,71.6372416802412,70.2461518276958,70.6658102189665,1491447.21759254,0.0,1.0
2018-06-20,93.23,93.58,91.69,92.03,640624,72.453244107712,72.7252449168689,71.2564405474215,71.5206699048882,824329.900690296,0.0,1.0
2018-06-21,93.21,93.96,92.86,93.67,962809,72.4377012043315,73.0205600810964,72.1657003951746,72.7951879820806,1238904.95415989,0.0,1.0
2018-06-22,93.5,94.34,92.87,93.35,1031188,72.6630733033473,73.3158752453239,72.1734718468648,72.5465015279943,1326892.37623477,0.0,1.0
2018-06-25,92.22,93.81,91.35,93.15,670936,71.668327487002,72.9039883057434,70.9922111899548,72.3910724941904,863334.196423401,0.0,1.0
2018-06-26,90.39,92.33,90.23,91.91,959744,70.2461518276958,71.7538134555942,70.1218086006527,71.4274124846059,1234961.0320689,0.0,1.0
2018-06-27,89.82,91.53,89.52,90.36,811704,69.8031790813546,71.1320973203784,69.5700355306487,70.2228374726252,1044468.95169384,0.0,1.0
2018-06-28,86.1,86.76,82.14,83.24,5020165,66.9121990526011,67.4251148641541,63.8347041832828,64.6895638692046,6459751.92296714,0.0,1.0
2018-06-29,85.27,86.56,84.38,86.16,1401828,66.2671685623147,67.2696858303502,65.5755093618871,66.9588277627423,1803817.42804652,0.0,1.0
2018-07-02,85.72,85.74,83.59,84.8,1260134,66.6168838883736,66.632426791754,64.9615646783615,65.9019103328754,1621491.13220308,0.0,1.0
2018-07-03,86.68,87.14,85.03,85.99,622627,67.3629432506325,67.7204300283816,66.0806537217499,66.8267130840089,801172.065169425,0.0,1.0
2018-07-05,87.2,87.27,85.9,86.36,871629,67.7670587385228,67.8214589003542,66.7567700187971,67.1142567965462,1121578.09730635,0.0,1.0
2018-07-06,87.97,88.14,86.83,87.61,1015503,68.365460518668,68.4975751974014,67.4795150259855,68.0856882578209,1306709.53186377,0.0,1.0
2018-07-09,88.25,89.55,87.97,88.3,1436222,68.5830611659936,69.5933498857192,68.365460518668,68.6219184244445,1848074.28168351,0.0,1.0
2018-07-10,88.14,89.01,87.88,88.94,843296,68.4975751974014,69.1736914944486,68.2955174534562,69.1192913326172,1085120.30135075,0.0,1.0
2018-07-11,87.14,87.38,85.62,87.11,1251217,67.7204300283816,67.9069448689464,66.5391693714716,67.697115673311,1610017.0854542,0.0,1.0
2018-07-12,86.8,87.99,86.19,87.76,1482147,67.4562006709149,68.3810034220484,66.9821421178129,68.2022600331739,1907168.7750044,0.0,1.0
2018-07-13,87.91,88.67,86.46,86.97,1157897,68.3188318085268,68.9094621369819,67.1919713134482,67.5883153496483,1489936.5603218,0.0,1.0
2018-07-16,86.9,88.24,86.78,88.24,926838,67.5339151878169,68.5752897143034,67.4406577675345,68.5752897143034,1192618.87861834,0.0,1.0
2018-07-17,86.82,87.58,86.45,86.67,1097282,67.4717435742953,68.0623739027503,67.184199861758,67.3551717989424,1411939.54970349,0.0,1.0
2018-07-18,86.33,87.54,86.08,86.85,813889,67.0909424414756,68.0312880959895,66.8966561492207,67.4950579293659,1047280.52421221,0.0,1.0
2018-07-19,85.56,86.38,83.51,86.26,2193692,66.4925406613304,67.1297996999266,64.8993930648399,67.0365422796443,2822757.04392139,0.0,1.0
2018-07-20,84.7,85.53,83.31,84.78,1231007,65.8241958159734,66.4692263062598,64.743964031036,65.886367429495,1584011.64811037,0.0,1.0
2018-07-23,84.75,85.72,84.7,84.72,670823,65.8630530744244,66.6168838883736,65.8241958159734,65.8397387193538,863188.79244419,0.0,1.0
2018-07-24,83.93,85.58,83.79,84.85,920502,65.2257940358282,66.5080835647108,65.1169937121655,65.9407675913264,1184465.9616955,0.0,1.0
2018-07-25,84.77,85.2,83.75,84.23,1262384,65.8785959778048,66.2127684004833,65.0859079054047,65.4589375865341,1624386.34417852,0.0,1.0
2018-07-26,83.24,85.25,82.98,84.83,1634438,64.6895638692046,66.2516256589343,64.4875061252594,65.925224687946,2103130.87587172,0.0,1.0
2018-07-27,82.92,84.37,82.14,83.21,1284940,64.4408774151183,65.5677379101969,63.8347041832828,64.666249514134,1653410.52254207,0.0,1.0
2018-07-30,82.91,84.49,82.55,83.11,1668546,64.433105963428,65.6609953304793,64.1533337025809,64.588534997232,2147019.71589761,0.0,1.0
2018-07-31,81.83,83.49,81.78,83.21,1500163,63.5937891808867,64.8838501614595,63.5549319224357,64.666249514134,1930351.05898196,0.0,1.0
2018-08-01,79.49,82.84,79.46,81.67,2357808,61.7752694853805,64.3787058015967,61.7519551303099,63.4694459538436,3033935.09217074,0.0,1.0
2018-08-02,78.98,79.67,77.28,78.0,3712164,61.3789254491804,61.915155615804,60.0577786618468,60.6173231835411,4776667.40781815,0.0,1.0
2018-08-03,80.97,81.34,78.22,78.98,1937505,62.9254443355297,63.212988048067,60.7882951207254,61.3789254491804,2493105.63487624,0.0,1.0
2018-08-06,82.14,82.72,80.07,80.25,1966783,63.8347041832828,64.2854483813143,62.2260136834119,62.3658998138355,2530779.41986152,0.0,1.0
2018-08-07,83.44,84.81,81.52,82.01,1581625,64.8449929030085,65.9096817845656,63.3528741784906,63.7336753113103,2035173.17362336,0.0,1.0
2018-08-08,82.66,83.56,81.48,83.24,1447362,64.2388196711731,64.9382503232909,63.3217883717298,64.6895638692046,1862408.79786413,0.0,1.0
2018-08-09,83.24,84.52,82.35,82.72,1316428,64.6895638692046,65.6843096855499,63.997904668777,64.2854483813143,1693928.04906767,0.0,1.0
2018-08-10,81.98,83.08,81.65,83.0,1254984,63.7103609562397,64.5652206421614,63.4539030504632,64.5030490286398,1614864.31368152,0.0,1.0
2018-08-13,83.06,83.27,81.9,82.0,1245099,64.549677738781,64.7128782242752,63.6481893427181,63.7259038596201,1602144.68240276,0.0,1.0
2018-08-14,84.43,85.13,83.12,83.15,1182478,65.6143666203381,66.1583682386519,64.5963064489222,64.6196208039928,1521566.42946324,0.0,1.0
2018-08-15,85.12,85.15,83.01,83.94,1377130,66.1505967869617,66.1739111420323,64.51082048033,65.2335654875184,1772037.00788236,0.0,1.0
2018-08-16,86.82,87.29,84.77,85.98,1811939,67.4717435742953,67.8370018037346,65.8785959778048,66.8189416323187,2331532.21847273,0.0,1.0
2018-08-17,87.72,88.47,86.38,86.38,1298899,68.4664893906406,69.0518731918602,67.420603665795,67.420603665795,1664163.31980906,0.38,1.0
2018-08-20,88.27,88.66,87.71,87.71,868047,68.8957708448683,69.2001704215025,68.458684273291,68.458684273291,1112151.11973317,0.0,1.0
2018-08-21,87.99,88.83,87.93,88.35,769468,68.6772275590796,69.3328574164456,68.6303968549821,68.958211783665,985850.648408256,0.0,1.0
2018-08-22,88.15,88.38,87.03,87.93,550376,68.8021094366732,68.9816271357138,67.9279362935186,68.6303968549821,705147.629879789,0.0,1.0
2018-08-23,88.28,88.59,87.52,88.23,835975,68.9035759622179,69.1455346000553,68.3103870436487,68.8645503754699,1071060.12960005,0.0,1.0
2018-08-24,88.33,88.98,87.92,88.6,626722,68.9426015489659,69.4499341766895,68.6225917376325,69.1533397174049,802962.943321514,0.0,1.0
2018-08-27,88.46,89.65,88.23,88.63,786693,69.0440680745106,69.9728770391123,68.8645503754699,69.1767550694537,1007919.50301798,0.0,1.0
2018-08-28,88.87,88.97,87.9,88.81,578870,69.3640778858439,69.4421290593399,68.6069815029333,69.3172471817464,741654.44806553,0.0,1.0
2018-08-29,89.26,89.43,87.78,88.67,792255,69.6684774624781,69.8011644574212,68.5133200947382,69.2079755388521,1015045.59702896,0.0,1.0
2018-08-30,90.06,90.39,88.32,88.9,1446375,70.2928868504457,70.5504557229823,68.9347964316162,69.3874932378927,1853111.15158979,0.0,1.0
2018-08-31,89.97,90.04,89.17,89.7,885979,70.2226407942993,70.2772766157465,69.5982314063318,70.0119026258603,1135125.79032019,0.0,1.0
2018-09-04,89.17,89.6,88.01,89.53,1021069,69.5982314063318,69.9338514523643,68.6928377937788,69.8792156309172,1308204.54615341,0.0,1.0
2018-09-05,89.44,89.54,88.3,88.64,1063249,69.8089695747708,69.8870207482667,68.9191861969171,69.1845601868033,1362246.01421947,0.0,1.0
2018-09-06,88.38,89.92,87.6,89.61,1342200,68.9816271357138,70.1836152075513,68.3728279824455,69.9416565697139,1719641.02508949,0.0,1.0
2018-09-07,88.64,89.26,87.79,88.3,974101,69.1845601868033,69.6684774624781,68.5211252120878,68.9191861969171,1248028.64117173,0.0,1.0
2018-09-10,88.33,89.48,88.2,88.71,1013675,68.9426015489659,69.8401900441692,68.8411350234211,69.2391960082504,1298731.27410787,0.0,1.0
2018-09-11,84.1,87.81,83.96,87.25,2498721,65.6410369100875,68.5367354467869,65.5317652671932,68.0996488752097,3201388.12535586,0.0,1.0
2018-09-12,85.21,85.43,83.39,83.73,1310079,66.5074049358924,66.6791175175835,65.0868735782663,65.3522475681525,1678487.25563122,0.0,1.0
2018-09-13,85.93,86.27,85.15,85.72,1096075,67.0693733850632,67.3347473749494,66.4605742317949,66.9054659207218,1404303.03723362,0.0,1.0
2018-09-14,85.84,87.38,85.64,86.19,1166888,66.9991273289169,68.2011154007544,66.843024981925,67.2723064361527,1495029.41177516,0.0,1.0
2018-09-17,86.76,87.39,85.36,86.02,1010475,67.7171981250796,68.208920518104,66.6244816961364,67.1396194412096,1294631.39981173,0.0,1.0
2018-09-18,87.33,88.06,86.32,86.56,1009530,68.1620898140064,68.7318633805268,67.3737729616974,67.5610957780877,1293420.65568365,0.0,1.0
2018-09-19,89.39,89.89,87.13,87.45,1393185,69.7699439880228,70.1601998555026,68.0059874670145,68.2557512222016,1784963.55352355,0.0,1.0
2018-09-20,91.06,91.45,89.79,89.79,1082921,71.0733985854051,71.3777981620393,70.0821486820066,70.0821486820066,1387449.99145503,0.0,1.0
2018-09-21,90.13,91.7,89.62,91.16,1853184,70.3475226718928,71.5729260957791,69.9494616870635,71.151449758901,2374319.20238373,0.0,1.0
2018-09-24,89.57,90.19,88.44,89.63,966711,69.9104361003155,70.3943533759904,69.0284578398114,69.9572668044131,1238560.49396907,0.0,1.0
2018-09-25,89.52,90.58,89.43,89.68,975268,69.8714105135676,70.6987529526245,69.8011644574212,69.9962923911611,1249523.81407911,0.0,1.0
2018-09-26,90.31,91.48,89.61,89.61,1301727,70.4880147841855,71.401213514088,69.9416565697139,69.9416565697139,1667786.58371828,0.0,1.0
2018-09-27,91.15,91.49,90.34,90.34,948793,71.1436446415514,71.4090186314376,70.5114301362343,70.5114301362343,1215603.76033209,0.0,1.0
2018-09-28,92.22,92.51,90.53,91.12,1128428,71.978792197958,72.2051406010962,70.6597273658766,71.1202292895026,1445754.04757837,0.0,1.0
2018-10-01,92.79,93.94,92.3,92.75,1232514,72.4236838868849,73.3212723820882,72.0412331367548,72.3924634174865,1579110.1463248,0.0,1.0
2018-10-02,91.4,93.16,91.39,92.51,1197578,71.3387725752913,72.7124732288199,71.3309674579417,72.2051406010962,1534349.76869663,0.0,1.0
2018-10-03,91.03,92.71,90.83,92.05,1405051,71.0499832333563,72.3612429480881,70.8938808863644,71.8461052030149,1800166.39989794,0.0,1.0
2018-10-04,91.04,92.57,90.81,91.36,1300401,71.0577883507059,72.2519713051938,70.8782706516652,71.3075521058929,1666087.69830681,0.0,1.0
2018-10-05,90.58,92.19,89.91,91.01,1178982,70.6987529526245,71.9553768459092,70.1758100902017,71.0343729986571,1510524.37419316,0.0,1.0
2018-10-08,91.29,92.25,90.6,90.6,1163411,71.2529162844457,72.0022075500068,70.7143631873237,70.7143631873237,1490574.64211026,0.0,1.0
2018-10-09,90.92,91.8,90.44,91.49,1157883,70.9641269425108,71.650977269275,70.5894813097302,71.4090186314376,1483492.10926367,0.0,1.0
2018-10-10,90.84,92.83,90.81,91.05,1781556,70.901686003714,72.4549043562833,70.8782706516652,71.0655934680555,2282548.64110739,0.0,1.0
2018-10-11,87.31,90.79,86.87,90.53,1590167,68.1464795793072,70.862660416966,67.8030544159251,70.6597273658766,2037339.00308708,0.0,1.0
2018-10-12,88.48,88.78,86.76,88.25,1147922,69.0596783092098,69.2938318296976,67.7171981250796,68.8801606101691,1470729.9693062,0.0,1.0
2018-10-15,89.54,90.54,88.07,88.07,956732,69.8870207482667,70.6675324832262,68.7396684978764,68.7396684978764,1225775.29221869,0.0,1.0
2018-10-16,92.57,93.22,89.49,90.03,2020218,72.2519713051938,72.7593039329174,69.8479951615188,70.2694714983969,2588324.95337822,0.0,1.0
2018-10-17,93.76,94.57,92.5,92.77,1470281,73.1807802697955,73.8129947751126,72.1973354837466,72.4080736521857,1883739.77500343,0.0,1.0
2018-10-18,93.38,94.28,92.54,93.96,881099,72.8841858105109,73.5866463719744,72.228555953145,73.3368826167874,1128873.48201857,0.0,1.0
2018-10-19,92.8,94.85,92.44,93.29,1100544,72.4314890042345,74.0315380609013,72.1505047796491,72.8139397543646,1410028.76793033,0.0,1.0
2018-10-22,90.22,93.5,89.65,92.96,1244813,70.4177687280392,72.9778472187061,69.9728770391123,72.556370881828,1594867.75693989,0.0,1.0
2018-10-23,90.28,90.74,87.49,88.95,940609,70.4645994321367,70.8236348302181,68.2869716915999,69.4265188246407,1205118.3318197,0.0,1.0
2018-10-24,84.49,90.19,84.33,89.84,2792463,65.9454364867217,70.3943533759904,65.8205546091282,70.1211742687546,3577733.52394909,0.0,1.0
2018-10-25,85.72,87.3,83.58,84.63,2680753,66.9054659207218,68.1386744619576,65.2351708079086,66.054708129616,3434609.47469209,0.0,1.0
2018-10-26,84.72,86.12,83.07,84.94,1017244,66.1249541857623,67.2176706147055,64.8371098230793,66.2966667674534,1303303.9151588,0.0,1.0
2018-10-29,85.99,87.73,84.88,85.91,777401,67.1162040891608,68.4742945079902,66.2498360633558,67.053763150364,996014.493030544,0.0,1.0
2018-10-30,87.61,87.68,85.81,86.34,1095644,68.3806330997951,68.4352689212422,66.9757119768681,67.3893831963966,1403750.83541436,0.0,1.0
2018-10-31,88.0,89.22,87.13,88.01,961878,68.6850326764292,69.6372569930797,68.0059874670145,68.6928377937788,1232368.40257117,0.0,1.0
2018-11-01,90.92,91.17,88.39,88.44,927821,70.9641269425108,71.1592548762506,68.9894322530634,69.0284578398114,1188734.20916373,0.0,1.0
2018-11-02,88.57,91.98,88.06,91.71,989524,69.1299243653561,71.7914693815678,68.7318633805268,71.5807312131287,1267788.75406844,0.0,1.0
2018-11-05,88.56,89.57,88.25,89.17,1162773,69.1221192480065,69.9104361003155,68.8801606101691,69.5982314063318,1489757.22967247,0.0,1.0
2018-11-06,84.0,85.94,80.28,83.5,4966212,65.5629857365915,67.0771785024128,62.6594820825425,65.1727298691118,6362764.04000279,0.0,1.0
2018-11-07,86.54,87.37,84.4,84.4,1975099,67.5454855433885,68.1933102834048,65.8751904305753,65.8751904305753,2530518.00701328,0.0,1.0
2018-11-08,89.17,90.02,84.87,85.87,2154825,69.5982314063318,70.2616663810473,66.2420309460063,67.0225426809657,2760784.88443485,0.0,1.0
2018-11-09,88.86,90.31,87.64,88.88,1129156,69.3562727684943,70.4880147841855,68.4040484518438,69.3718830031935,1446686.76898074,0.0,1.0
2018-11-12,89.92,90.33,87.98,88.35,954729,70.1836152075513,70.5036250188847,68.66942244173,68.958211783665,1223209.02715144,0.0,1.0
2018-11-13,91.31,92.59,89.75,90.03,1683562,71.2685265191449,72.267581539893,70.0509282126082,70.2694714983969,2156997.67805224,0.0,1.0
2018-11-14,89.58,92.44,89.21,91.52,1178429,69.9182412176651,72.1505047796491,69.6294518757301,71.4324339834864,1509815.86466636,0.0,1.0
2018-11-15,89.15,89.18,86.08,88.66,1200446,69.5826211716326,69.6060365236814,67.1864501453071,69.2001704215025,1538024.28103455,0.0,1.0
2018-11-16,88.75,89.12,87.45,88.31,1175366,69.5826211716326,69.872712099334,68.5633827770059,69.2376481765282,1499134.8521163,0.4,1.0
2018-11-19,90.82,91.37,88.15,89.1,2033031,71.2055623076921,71.6367785515726,69.1122034510356,69.8570315086475,2593054.1018992,0.0,1.0
2018-11-20,88.87,91.53,87.96,90.05,2098896,69.676704715752,71.7622232770651,68.9632378395133,70.6018595662593,2677062.41678549,0.0,1.0
2018-11-21,87.43,89.3,87.1,88.52,1252942,68.5477021863193,70.0138374155131,68.288972439991,69.4022943787371,1598080.10430819,0.0,1.0
2018-11-23,87.66,88.0,86.46,87.18,361432,68.7280289792148,68.9945990208864,67.7871935380209,68.3516948027372,460992.837865055,0.0,1.0
2018-11-26,88.94,89.23,88.02,88.63,928716,69.731586783155,69.9589553481101,69.010279611573,69.4885376275132,1184542.11140874,0.0,1.0
2018-11-27,89.63,89.75,88.35,88.89,1327068,70.2725671618414,70.3666507059608,69.2690093579013,69.6923853064385,1692625.01206286,0.0,1.0
2018-11-28,91.24,91.27,89.05,89.7,1018898,71.5348547121099,71.5583755981398,69.8178300319311,70.3274492292444,1299565.8395356,0.0,1.0
2018-11-29,90.5,91.21,89.88,90.89,805024,70.954672856707,71.5113338260801,70.4685745454235,71.260444375095,1026777.64644381,0.0,1.0
2018-11-30,88.9,90.87,87.67,90.68,1934505,69.7002256017818,71.2447637844085,68.7358692745581,71.0957981728861,2467387.91754504,0.0,1.0
2018-12-03,89.02,89.68,88.05,88.98,1270238,69.7943091459012,70.3117686385579,69.0338004976028,69.7629479645281,1620140.49775347,0.0,1.0
2018-12-04,87.61,90.26,87.41,88.6,2102840,68.6888275024984,70.7665057684682,68.5320215956327,69.4650167414833,2682092.83952764,0.0,1.0
2018-12-06,85.98,86.99,83.33,86.99,1582570,67.4108593615433,68.2027291912148,65.3331810955734,68.2027291912148,2018508.14377283,0.0,1.0
2018-12-07,84.32,86.26,84.0,85.54,934709,66.1093703345584,67.6303876311552,65.8584808835734,67.0658863664389,1192185.95610795,0.0,1.0
2018-12-10,83.55,84.42,80.45,84.42,1193930,65.5056675931257,66.1877732879912,63.0751760367081,66.1877732879912,1522812.53157503,0.0,1.0
2018-12-11,82.48,84.78,81.65,84.39,1297882,64.6667559913944,66.4700239203494,64.016011477902,66.1642524019614,1655399.37358611,0.0,1.0
2018-12-12,83.22,84.98,83.07,83.08,1175770,65.2469378467973,66.6268298272151,65.1293334166481,65.1371737119914,1499650.13882721,0.0,1.0
2018-12-13,81.89,83.34,81.28,82.93,1140833,64.2041785661408,65.3410213909167,63.7259205502005,65.0195692818421,1455089.31749293,0.0,1.0
2018-12-14,78.97,81.33,78.77,80.78,1567921,61.9148123259022,63.7651220269169,61.7580064190366,63.3339057830364,1999823.89865373,0.0,1.0
2018-12-17,77.0,78.55,76.5,78.12,1472645,60.3702741432756,61.5855199214844,59.9782593761115,61.2483872217232,1878302.96630565,0.0,1.0
2018-12-18,76.24,78.6,75.42,77.46,1327214,59.7744116971861,61.6247213982008,59.1315074790369,60.7309277290666,1692811.22953759,0.0,1.0
2018-12-19,76.31,78.67,75.66,76.49,1639142,59.8292937645891,61.6796034656038,59.3196745672757,59.9704190807682,2090663.58884604,0.0,1.0
2018-12-20,73.22,77.02,72.14,75.85,2130691,57.4066425035148,60.3859547339622,56.5598906064403,59.4686401787981,2717615.73602651,0.0,1.0
2018-12-21,71.98,75.56,71.55,73.21,2573591,56.4344458809478,59.2412716138429,56.0973131811866,57.3988022081715,3282517.9247935,0.0,1.0
2018-12-24,70.76,72.71,70.63,71.97,523876,55.4779298490673,57.0067874410074,55.3760060096046,56.4266055856045,668184.012288325,0.0,1.0
2018-12-26,73.04,73.13,69.36,70.9,1049160,57.2655171873357,57.3360798454252,54.3802885010077,55.5876939838732,1338163.8752919,0.0,1.0
2018-12-27,73.53,73.53,70.39,72.23,1213185,57.6496916591565,57.6496916591565,55.1878389213658,56.6304532645298,1547371.55538336,0.0,1.0
2018-12-28,73.96,75.08,72.81,73.9,1542995,57.9868243589177,58.8649374373653,57.0851903944402,57.939782586858,1968031.72896033,0.0,1.0
2018-12-31,74.4,75.08,73.365,74.09,1028353,58.3317973540221,58.8649374373653,57.5203267859924,58.0887481983804,1311625.3342179,0.0,1.0
2019-01-02,74.45,74.765,73.11,73.74,1149663,58.3709988307385,58.6179681340519,57.3203992547387,57.8143378613655,1466351.64832791,0.0,1.0
2019-01-03,73.37,74.71,72.91,74.09,1499504,57.524246933664,58.5748465096639,57.163593347873,58.0887481983804,1912560.60434605,0.0,1.0
2019-01-04,74.22,74.36,72.55,73.66,2417659,58.190672037843,58.300436172649,56.8813427155149,57.7516154986192,3083632.55992827,0.0,1.0
2019-01-07,74.75,76.24,73.82,74.43,1608306,58.606207691037,59.7744116971861,57.8770602241117,58.355318240052,2051333.43781236,0.0,1.0
2019-01-08,75.55,75.93,74.11,75.1,1689498,59.2334313184996,59.5313625415444,58.1044287890669,58.8806180280519,2154890.76115932,0.0,1.0
2019-01-09,76.32,76.9,75.59,75.92,1151406,59.8371340599324,60.2918711898428,59.2647924998728,59.5235222462011,1468574.77886532,0.0,1.0
2019-01-10,76.0,76.33,74.78,75.95,1623068,59.5862446089473,59.8449743552757,58.6297285770669,59.5470431322309,2070161.81015505,0.0,1.0
2019-01-11,76.56,76.62,74.88,75.64,978562,60.0253011481712,60.0723429202309,58.7081315304997,59.3039939765892,1248118.7980226,0.0,1.0
2019-01-14,76.86,77.62,76.01,76.03,1466203,60.2605100084696,60.8563724545591,59.5940849042906,59.6097654949772,1870086.43909853,0.0,1.0
2019-01-15,77.26,77.74,76.39,76.99,1667421,60.5741218222009,60.9504559986785,59.8920161273354,60.3624338479323,2126732.38314756,0.0,1.0
2019-01-16,77.3,77.77,76.67,77.25,988893,60.6054830035741,60.9739768847083,60.1115443969473,60.5662815268577,1261295.59755331,0.0,1.0
2019-01-17,76.08,78.13,76.0,77.79,1369660,59.6489669716936,61.2562275170665,59.5862446089473,60.9896574753949,1746949.49619915,0.0,1.0
2019-01-18,79.86,79.95,76.5,76.82,2245558,62.6125986114544,62.6831612695439,59.9782593761115,60.2291488270965,2864124.24746724,0.0,1.0
2019-01-22,79.71,79.91,78.22,79.25,1400212,62.4949941813052,62.6518000881708,61.3267901751561,62.1343405955142,1785917.41598061,0.0,1.0
2019-01-23,79.36,79.98,77.67,79.81,1044009,62.2205838442903,62.7066821555738,60.8955739312755,62.573397134738,1331593.9697278,0.0,1.0
2019-01-24,78.7,79.95,78.3,79.3,670020,61.7031243516336,62.6831612695439,61.3895125379023,62.1735420722306,854585.15357341,0.0,1.0
2019-01-25,79.66,80.53,78.97,79.21,924327,62.4557927045887,63.1378983994543,61.9148123259022,62.102979414141,1178944.1080073,0.0,1.0
2019-01-28,80.12,80.31,78.88,79.47,838769,62.8164462903797,62.9654119019021,61.8442496678127,62.3068270930664,1069818.11688847,0.0,1.0
2019-01-29,79.54,80.11,78.52,80.04,1040897,62.3617091604694,62.8086059950365,61.5619990354545,62.7537239276335,1327624.73149921,0.0,1.0
2019-01-30,78.53,80.14,78.33,79.73,1833360,61.5698393307978,62.8321268810663,61.4130334239322,62.5106747719917,2338381.29780506,0.0,1.0
2019-01-31,83.37,85.86,80.48,80.48,4542407,65.3645422769466,67.3167758174239,63.0986969227379,63.0986969227379,5793668.22436335,0.0,1.0
2019-02-01,83.76,83.82,79.7,81.82,4283306,65.6703137953346,65.7173555673943,62.4871538859619,64.1492964987378,5463194.70435495,0.0,1.0
2019-02-04,84.45,85.0,83.27,83.75,1871979,66.2112941740211,66.6425104179016,65.2861393235137,65.6624734999913,2387638.37079669,0.0,1.0
2019-02-05,85.77,86.35,84.48,84.75,1594565,67.2462131593344,67.7009502892448,66.2348150600509,66.4465030343196,2033807.31233065,0.0,1.0
2019-02-06,86.64,87.27,85.19,85.42,1132685,67.9283188542,68.4222574608268,66.791476029424,66.9718028223195,1444696.85184815,0.0,1.0
2019-02-07,85.8,87.53,85.48,86.8,1470724,67.2697340453642,68.6261051397521,67.0188445943792,68.0537635796925,1875852.80350452,0.0,1.0
2019-02-08,84.31,85.45,83.7,85.3,1519856,66.1015300392151,66.9953237083493,65.6232720232749,66.8777192782001,1938518.8101392,0.0,1.0
2019-02-11,83.64,84.35,83.29,84.25,1304768,65.5762302512152,66.1328912205882,65.3018199142003,66.0544882671554,1664182.20599037,0.0,1.0
2019-02-12,85.79,85.83,84.07,84.14,1024750,67.2618937500209,67.2932549313941,65.9133629509763,65.9682450183793,1307029.84407085,0.0,1.0
2019-02-13,86.41,86.77,85.49,85.91,752171,67.7479920613045,68.0302426936626,67.0266848897225,67.3559772941403,959365.645127705,0.0,1.0
2019-02-14,86.45,86.97,85.52,86.02,735825,67.7793532426776,68.1870486005283,67.0502057757523,67.4422205429164,938516.940730357,0.0,1.0
2019-02-15,86.66,87.35,85.9,86.7,920782,68.2576112586178,68.8010886619002,67.6589984665967,68.28911719504,1169026.67187794,0.4,1.0
2019-02-19,86.85,87.32,86.0,86.4,1545961,68.4072644566231,68.7774592095835,67.7377633076521,68.0528226718738,1962755.18275019,0.0,1.0
2019-02-20,86.33,87.13,85.43,86.19,728250,67.997687283135,68.6278060115783,67.2888037136363,67.8874165056574,924587.658962824,0.0,1.0
2019-02-21,84.98,86.4,84.53,86.35,722368,66.934361928887,68.0528226718738,66.5799201441376,68.0134402513461,917119.859978932,0.0,1.0
2019-02-22,85.67,85.88,84.9,85.39,827929,67.4778393321693,67.6432454983856,66.8713500560426,67.2572977772141,1051140.31705792,0.0,1.0
2019-02-25,84.67,86.57,84.64,86.3,746075,66.6901909216152,68.186722901668,66.6665614692986,67.9740578308184,947218.314673106,0.0,1.0
2019-02-26,83.92,84.98,83.88,84.8,825249,66.0994546136996,66.934361928887,66.0679486772775,66.7925852149872,1047737.78368886,0.0,1.0
2019-02-27,82.79,83.87,82.45,83.67,1896337,65.2094119097735,66.0600721931719,64.9416114501851,65.9025425110611,2407593.25428711,0.0,1.0
2019-02-28,83.3,83.96,82.57,82.86,1832286,65.6111125991561,66.1309605501218,65.0361292594516,65.2645472985123,2326273.9763685,0.0,1.0
2019-03-01,82.98,84.27,82.2,83.71,902644,65.3590651077788,66.3751315573935,64.7446993475466,65.9340484474832,1145998.6307406,0.0,1.0
2019-03-04,80.48,83.44,79.83,83.01,1260639,63.3899440813935,65.7213833766337,62.8779726145334,65.3826945600954,1600509.79994128,0.0,1.0
2019-03-05,79.66,80.7,79.43,80.7,2123477,62.7440723847392,63.5632267317154,62.5629132503117,63.5632267317154,2695970.65333526,0.0,1.0
2019-03-06,76.63,79.63,76.53,79.63,3413239,60.3574977007603,62.7204429324226,60.2787328597049,62.7204429324226,4333455.07242102,0.0,1.0
2019-03-07,76.33,77.51,76.02,77.02,2734181,60.121203177594,61.0506283020479,59.8770321703223,60.6646805808764,3471321.67520856,0.0,1.0
2019-03-08,76.41,76.94,75.53,75.81,1426229,60.1842150504384,60.601668708032,59.4910844491508,59.7116260041059,1810743.19568128,0.0,1.0
2019-03-11,77.95,78.05,76.08,76.52,1336164,61.3971936026917,61.4759584437471,59.9242910749555,60.2708563755993,1696396.49124669,0.0,1.0
2019-03-12,78.42,79.12,78.1,78.1,1387639,61.7673883556521,62.31874224304,61.5153408642748,61.5153408642748,1761749.25437077,0.0,1.0
2019-03-13,79.79,80.26,78.68,79.04,1050025,62.8464666781112,63.2166614310716,61.9721769423962,62.2557303701956,1333113.84360102,0.0,1.0
2019-03-14,79.51,80.26,79.07,79.62,1288391,62.6259251231561,63.2166614310716,62.2793598225123,62.712566448317,1635743.79473913,0.0,1.0
2019-03-15,80.18,80.59,79.49,79.49,2009349,63.1536495582273,63.4765854065545,62.610172154945,62.610172154945,2551073.5158933,0.0,1.0
2019-03-18,80.39,81.3,80.2,80.49,830051,63.3190557244437,64.0358157780479,63.1694025264384,63.3978205654991,1053834.4125091,0.0,1.0
2019-03-19,81.07,81.7,80.38,80.49,871151,63.8546566436204,64.3508751422695,63.3111792403381,63.3978205654991,1106015.05484809,0.0,1.0
2019-03-20,79.27,80.89,79.26,80.89,1103170,62.4368895046231,63.7128799297207,62.4290130205175,63.7128799297207,1400586.84207074,0.0,1.0
2019-03-21,80.36,80.43,79.0,79.0,919597,63.295426272127,63.3505616608658,62.2242244337735,62.2242244337735,1167522.19350393,0.0,1.0
2019-03-22,78.77,80.38,78.67,80.14,978843,62.043065299346,63.3111792403381,61.9643004582906,63.1221436218051,1242741.03379629,0.0,1.0
2019-03-25,77.1,78.77,76.87,78.77,1670390,60.7276924537207,62.043065299346,60.5465333192933,62.043065299346,2120730.49042899,0.0,1.0
2019-03-26,76.56,77.93,76.05,77.56,1667194,60.3023623120215,61.3814406344806,59.9006616226389,61.0900107225756,2116672.84242618,0.0,1.0
2019-03-27,76.5,76.87,75.65,76.36,1339206,60.2551034073882,60.5465333192933,59.5856022584173,60.1448326299107,1700258.62054098,0.0,1.0
2019-03-28,77.89,77.93,76.69,77.05,1111504,62.2163479496679,62.2482988280604,61.2578215978949,61.5453795034268,1391516.04703699,1.1,1.0
2019-03-29,79.52,79.64,78.01,78.31,1249773,63.5183462441596,63.6141988793369,62.3122005848452,62.5518321727885,1564618.01725731,0.0,1.0
2019-04-01,79.09,80.25,79.0,80.04,1413020,63.174874301441,64.1014497748216,63.102984825058,63.9337076632613,1768990.48926878,0.0,1.0
2019-04-02,74.49,77.05,74.41,76.88,2275821,59.500523286311,61.5453795034268,59.4366215295261,61.409588270259,2849149.83813263,0.0,1.0
2019-04-03,75.05,76.26,74.13,75.07,1977275,59.9478355838051,60.9143496551762,59.2129653807791,59.9638110230013,2475393.60353635,0.0,1.0
2019-04-04,75.97,76.12,74.28,75.27,1523076,60.6827057868311,60.8025215808027,59.3327811747507,60.1235654149635,1906771.99079528,0.0,1.0
2019-04-05,77.27,78.17,76.16,76.37,1383867,61.7211093345852,62.440004098415,60.8344724591951,61.0022145707554,1732493.21411793,0.0,1.0
2019-04-08,78.12,78.39,76.5,77.1,1717291,62.4000655004244,62.6157339295734,61.1060549255308,61.5853181014173,2149913.97595709,0.0,1.0
2019-04-09,77.43,78.04,76.5,77.72,957123,61.8489128481549,62.3361637436396,61.1060549255308,62.0805567165001,1198243.11337448,0.0,1.0
2019-04-10,74.0,75.45,72.15,75.35,3073590,59.1091250260037,60.2673443677294,57.6313969003536,60.1874671717483,3847894.2109182,0.0,1.0
2019-04-11,74.18,75.27,73.46,74.51,1603634,59.2529039787696,60.1235654149635,58.6777881677058,59.5164987255072,2007624.30416276,0.0,1.0
2019-04-12,74.74,76.24,74.48,74.58,1552838,59.7002162762637,60.89837421598,59.4925355667129,59.572412762694,1944031.68629967,0.0,1.0
2019-04-15,76.11,76.16,74.6,75.06,871014,60.7945338612046,60.8344724591951,59.5883882018902,59.9558233034032,1090441.38230171,0.0,1.0
2019-04-16,75.35,76.9,74.43,76.29,1547475,60.1874671717483,61.4255637094552,59.4525969687224,60.9383128139706,1937317.62988579,0.0,1.0
2019-04-17,72.3,75.79,71.63,75.59,1587268,57.7512126943252,60.5389268340651,57.2160354812519,60.379172442103,1987135.35259281,0.0,1.0
2019-04-18,72.45,72.78,71.28,72.3,1431868,57.8710284882969,58.1346232350344,56.9364652953181,57.7512126943252,1792586.710654,0.0,1.0
2019-04-22,71.06,72.97,70.55,72.43,1270401,56.7607354641598,58.2863899073985,56.3533617646562,57.8550530491006,1590442.6593803,0.0,1.0
2019-04-23,73.43,73.99,70.91,71.2,1908779,58.6538250089115,59.1011373064056,56.6409196701881,56.8725635385333,2389641.97047174,0.0,1.0
2019-04-24,74.09,74.66,73.34,73.61,1207715,59.1810145023867,59.6363145194788,58.5819355325285,58.7976039616774,1511964.69175755,0.0,1.0
2019-04-25,73.72,73.86,72.63,73.83,1006672,58.8854688772566,58.9972969516302,58.0148074410628,58.9733337928358,1260274.58479936,0.0,1.0
2019-04-26,74.05,74.85,73.55,74.09,814986,59.1490636239942,59.7880811918429,58.7496776440888,59.1810145023867,1020298.70977566,0.0,1.0
2019-04-29,74.51,74.78,73.75,74.03,719001,59.5164987255072,59.7321671546562,58.909432036051,59.133088184798,900132.999373502,0.0,1.0
2019-04-30,74.76,75.06,73.61,74.8,1052484,59.7161917154599,59.9558233034032,58.7976039616774,59.7481425938524,1317627.62459666,0.0,1.0
2019-05-01,73.39,75.25,73.04,75.13,2035529,58.6218741305191,60.1075899757673,58.3423039445853,60.01173734059,2548323.05390638,0.0,1.0
2019-05-02,77.06,78.77,75.3,75.52,3064470,61.5533672230249,62.9192672743015,60.1475285737578,60.3232584049162,3836476.68444149,0.0,1.0
2019-05-03,79.14,79.59,77.64,77.98,2090508,63.2148128994315,63.5742602813464,62.0166549597152,62.2882374260509,2617152.46050325,0.0,1.0
2019-05-06,78.31,78.56,75.62,78.13,1204584,62.5518321727885,62.7515251627412,60.4031356008973,62.4080532200225,1508044.92471823,0.0,1.0
2019-05-07,77.46,79.06,76.77,77.61,1727871,61.8728760069493,63.1509111426466,61.3217233546798,61.9926918009209,2163159.30820749,0.0,1.0
2019-05-08,78.72,79.56,76.51,77.84,1826556,62.8793286763109,63.5502971225521,61.1140426451289,62.1764093516774,2286705.20736921,0.0,1.0
2019-05-09,79.18,79.79,77.17,77.73,1773996,63.2467637778239,63.7340146733086,61.6412321386041,62.0885444360982,2220904.19951655,0.0,1.0
2019-05-10,77.47,79.51,76.13,78.9,1336129,61.8808637265474,63.5103585245615,60.8105093004008,63.0231076290769,1672728.97300549,0.0,1.0
2019-05-13,75.68,76.27,74.67,76.04,1087011,60.4510619184859,60.9223373747743,59.644302239077,60.7386198240178,1360852.72730078,0.0,1.0
2019-05-14,76.69,78.93,75.47,75.94,1605069,61.2578215978949,63.0470707878712,60.2833198069256,60.6587426280367,2009420.81189237,0.0,1.0
2019-05-15,77.86,77.96,75.18,76.29,1333401,62.1923847908736,62.2722619868547,60.0516759385805,60.9383128139706,1669313.73043657,0.0,1.0
2019-05-16,77.59,78.75,77.36,77.84,1382012,61.9767163617247,62.9032918351053,61.7929988109682,62.1764093516774,1730170.89924794,0.0,1.0
2019-05-17,77.73,78.83,76.43,76.84,1199624,62.4080532200225,63.2912239204217,61.3643060286418,61.6934878351542,1494146.48765367,0.4,1.0
2019-05-20,79.23,79.67,77.05,77.08,1605870,63.612376902385,63.9656451825447,61.8620931506849,61.8861796243321,2000130.89111955,0.0,1.0
2019-05-21,80.57,81.26,79.47,79.78,1910878,64.6882393919621,65.2422282858489,63.805068691563,64.0539622525846,2380022.11695887,0.0,1.0
2019-05-22,81.8,82.08,80.16,80.47,1672009,65.6757848114993,65.9005918988737,64.3590575854497,64.6079511464713,2082507.83134993,0.0,1.0
2019-05-23,80.44,81.67,79.95,81.16,1187380,64.583864672824,65.5714100923613,64.190452269919,65.161940040358,1478896.43464137,0.0,1.0
2019-05-24,80.68,81.29,79.94,80.44,809272,64.776556462002,65.2663147594961,64.1824234453699,64.583864672824,1007958.25721765,0.0,1.0
2019-05-28,80.89,81.69,80.57,80.57,1900313,64.9451617775328,65.5874677414594,64.6882393919621,64.6882393919621,2366863.27915464,0.0,1.0
2019-05-29,78.35,80.58,78.19,80.53,2047121,62.9058403420657,64.6962682165112,62.7773791492804,64.6561240937658,2549714.45382225,0.0,1.0
2019-05-30,78.32,78.93,77.46,78.35,802785,62.8817538684184,63.3715121659125,62.1912749571973,62.9058403420657,999878.618709739,0.0,1.0
2019-05-31,77.86,78.35,77.07,77.55,841877,62.5124279391606,62.9058403420657,61.8781507997831,62.263534378139,1048568.18685389,0.0,1.0
2019-06-03,80.37,81.07,78.12,78.12,1357544,64.5276629009805,65.0896806194163,62.7211773774368,62.7211773774368,1690837.79537198,0.0,1.0
2019-06-04,82.21,82.88,81.0,81.29,1891527,66.0049666180117,66.5428978628003,65.0334788475727,65.2663147594961,2355920.20779185,0.0,1.0
2019-06-05,81.65,83.19,81.02,82.86,1145377,65.5553524432631,66.7917914238219,65.0495364966709,66.5268402137021,1426581.18009418,0.0,1.0
2019-06-06,81.75,82.46,81.54,81.55,1412912,65.6356406887539,66.2056872317388,65.4670353732232,65.4750641977723,1759799.32225741,0.0,1.0
2019-06-07,83.48,83.67,81.96,82.33,1232210,67.0246273357453,67.1771750021779,65.8042460042847,66.1013125126007,1534732.75255557,0.0,1.0
2019-06-10,84.77,85.48,83.58,83.63,1418037,68.060345702577,68.6303922455619,67.1049155812361,67.1450597039815,1766182.57296699,0.0,1.0
2019-06-11,84.72,85.27,84.45,85.0,1253902,68.0202015798316,68.4617869300312,67.8034233170064,68.2450086672059,1561750.4060955,0.0,1.0
2019-06-12,85.38,85.41,84.27,84.67,1135964,68.5501040000711,68.5741904737183,67.6589044751229,67.9800574570862,1414857.17249823,0.0,1.0
2019-06-13,86.44,86.68,85.31,85.6,1022718,69.4011594022739,69.5938511914519,68.4939022282275,68.7267381401509,1273807.88277009,0.0,1.0
2019-06-14,85.05,86.99,84.84,86.7,1003820,68.2851527899513,69.8427447524735,68.1165474744206,69.60990884055,1250270.19069017,0.0,1.0
2019-06-17,85.34,85.61,84.39,85.46,1058794,68.5179887018747,68.7347669647,67.7552503697119,68.6143345964637,1318740.98571618,0.0,1.0
2019-06-18,85.45,87.1,85.14,85.94,915502,68.6063057719147,69.9310618225134,68.3574122108931,68.9997181748197,1140269.03241341,0.0,1.0
2019-06-19,86.06,86.79,85.53,85.74,1377258,69.0960640694087,69.6821682614918,68.6705363683073,68.8391416838381,1715391.82551609,0.0,1.0
2019-06-20,85.56,86.97,84.36,86.97,1880400,68.6946228419546,69.8266871033753,67.7311638960646,69.8266871033753,2342061.39205614,0.0,1.0
2019-06-21,84.46,85.49,84.25,85.38,2403089,67.8114521415554,68.638421070111,67.6428468260247,68.5501040000711,2993076.98818061,0.0,1.0
2019-06-24,83.52,85.14,82.89,84.6,2042913,67.0567426339416,68.3574122108931,66.5509266873494,67.9238556852426,2544473.33792257,0.0,1.0
2019-06-25,84.28,85.15,83.12,83.87,1699429,67.6669332996719,68.3654410354422,66.7355896519783,67.3377514931595,2116659.77953658,0.0,1.0
2019-06-26,83.78,84.84,83.25,84.35,1067551,67.2654920722178,68.1165474744206,66.8399643711164,67.7231350715155,1329647.9372213,0.0,1.0
2019-06-27,85.63,86.53,83.9,84.39,1137530,69.7303412087863,70.4632304659147,68.3215651923061,68.7205826767427,1396905.45337137,1.22,1.0
2019-06-28,85.26,86.26,85.06,85.83,1565448,69.4290422919668,70.2433636887762,69.266178012605,69.8932054881482,1922395.75938156,0.0,1.0
2019-07-01,85.59,85.91,84.65,85.78,1193747,69.6977683529139,69.9583511998929,68.9323062399131,69.8524894183077,1465940.84924856,0.0,1.0
2019-07-02,85.46,86.05,84.52,85.59,1043740,69.5919065713287,70.0723561954462,68.8264444583279,69.6977683529139,1281729.79868824,0.0,1.0
2019-07-03,87.59,88.78,86.08,86.11,1066475,71.3264111465326,72.2954536087358,70.0967858373505,70.1212154792548,1309648.75070041,0.0,1.0
2019-07-05,87.97,88.86,86.58,87.4,710361,71.6358532773202,72.3605993204805,70.5039465357552,71.1716900811389,872334.931617048,0.0,1.0
2019-07-08,87.83,88.06,86.54,87.62,968666,71.5218482817669,71.7091422030331,70.4713736798828,71.3508407884369,1189537.69825449,0.0,1.0
2019-07-09,88.23,88.75,87.17,87.42,1121450,71.8475768404906,72.2710239668315,70.9843961598727,71.1879765090751,1377158.95025478,0.0,1.0
2019-07-10,89.3,89.77,88.1,88.83,1542551,72.7189007350767,73.1016317915771,71.7417150589054,72.3361696785763,1894277.86871859,0.0,1.0
2019-07-11,90.53,94.2,89.79,91.76,2191230,73.7205160531522,76.7090755794426,73.1179182195133,74.7221313712277,2690866.29503481,0.0,1.0
2019-07-12,89.85,91.3,88.87,90.4,1495038,73.1667775033218,74.3475435286954,72.3687425344486,73.614654271567,1835931.12726471,0.0,1.0
2019-07-15,89.93,90.4,88.96,90.01,810009,73.2319232150666,73.614654271567,72.4420314601615,73.2970689268113,994704.306154467,0.0,1.0
2019-07-16,89.0,89.9,88.76,89.87,942771,72.4746043160339,73.2074935731623,72.2791671807996,73.183063931258,1157738.21453534,0.0,1.0
2019-07-17,85.46,88.52,84.62,88.39,2198418,69.5919065713287,72.0837300455654,68.9078765980088,71.9778682639801,2699693.27665185,0.0,1.0
2019-07-18,86.76,87.0,84.55,85.48,1190890,70.6505243871809,70.8459615224151,68.8508741002322,69.6081929992649,1462432.40649955,0.0,1.0
2019-07-19,85.52,86.64,85.09,86.64,928305,69.6407658551373,70.5528058195637,69.2906076545092,70.5528058195637,1139973.72982858,0.0,1.0
2019-07-22,85.05,86.18,84.93,85.85,840307,69.2580347986369,70.1782179770315,69.1603162310197,69.9094919160843,1031910.74591979,0.0,1.0
2019-07-23,85.81,86.16,84.77,85.27,812492,69.876919060212,70.1619315490953,69.0300248075302,69.4371855059349,997753.470783726,0.0,1.0
2019-07-24,86.89,87.04,85.6,86.01,757378,70.7563861687661,70.8785343782875,69.705911566882,70.0397833395739,930072.576954895,0.0,1.0
2019-07-25,85.93,87.62,85.54,87.23,595891,69.9746376278291,71.3508407884369,69.6570522830735,71.0332554436813,731763.89854766,0.0,1.0
2019-07-26,86.12,86.69,85.59,86.26,723390,70.1293586932229,70.5935218894042,69.6977683529139,70.2433636887762,888334.756810208,0.0,1.0
2019-07-29,87.23,87.26,86.1,86.11,803038,71.0332554436813,71.0576850855856,70.1130722652867,70.1212154792548,986143.80408819,0.0,1.0
2019-07-30,88.72,89.01,85.48,86.5,1414279,72.2465943249272,72.482747530002,69.6081929992649,70.4388008240104,1736757.75380747,0.0,1.0
2019-07-31,87.15,88.73,85.53,88.72,1503231,70.9681097319365,72.2547375388953,69.6489090691054,72.2465943249272,1845992.26532654,0.0,1.0
2019-08-01,91.7,94.75,90.58,90.88,3230284,74.6732720874192,77.1569523476877,73.7612321229927,74.0055285420355,3966841.60904616,0.0,1.0
2019-08-02,90.44,92.89,88.7,91.95,1252666,73.6472271274394,75.6423145496223,72.2303078969911,74.8768524366215,1538294.3453385,0.0,1.0
2019-08-05,88.7,90.86,87.82,89.58,1392152,72.2303078969911,73.9892421140993,71.5137050677988,72.9469107261833,1709585.43574399,0.0,1.0
2019-08-06,84.11,90.99,82.65,89.3,4485044,68.492572685636,74.0951038956845,67.3036634462944,72.7189007350767,5507707.42064873,0.0,1.0
2019-08-07,85.85,86.04,81.8,83.78,1998923,69.9094919160843,70.0642129814781,66.6114902590064,68.223846624689,2454710.15232078,0.0,1.0
2019-08-08,87.89,88.39,85.48,85.8,1445988,71.5707075655755,71.9778682639801,69.6081929992649,69.8687758462439,1775696.92466094,0.0,1.0
2019-08-09,87.45,88.17,86.54,87.94,898836,71.2124061509793,71.7987175566821,70.4713736798828,71.6114236354159,1103785.31562817,0.0,1.0
2019-08-12,87.38,87.87,86.55,87.37,1041085,71.1554036532027,71.5544211376393,70.4795168938509,71.1472604392346,1278469.41524455,0.0,1.0
2019-08-13,89.26,89.96,86.95,87.61,1411514,72.6863278792043,73.2563528569708,70.8052454525747,71.3426975744688,1733362.28856385,0.0,1.0
2019-08-14,86.34,88.48,86.14,88.48,1368803,70.3085094005209,72.051157189693,70.1456451211591,72.051157189693,1680912.48168496,0.0,1.0
2019-08-15,85.97,86.88,85.34,86.43,1100013,70.0072104837015,70.748242954798,69.4941880037116,70.3817983262338,1350833.96348176,0.0,1.0
2019-08-16,87.34,87.9,86.0,86.15,820633,71.4485593560541,71.9066678199811,70.3523712459429,70.475078870209,1003156.49281075,0.4,1.0
2019-08-19,87.75,88.97,87.63,88.21,903951,71.783960195715,72.7819822064132,71.685794096302,72.1602635767979,1105005.90986808,0.0,1.0
2019-08-20,86.3,88.61,86.22,88.04,1017766,70.5977864944752,72.4874839081744,70.5323424281999,72.0211949359629,1244135.40652402,0.0,1.0
2019-08-21,86.32,87.58,86.23,86.44,1033242,70.614147511044,71.6448915548799,70.5405229364843,70.712313610457,1263053.54640231,0.0,1.0
2019-08-22,85.55,87.12,85.33,86.56,1008277,69.9842483731443,71.268588173797,69.8042771908872,70.8104797098699,1232535.88279017,0.0,1.0
2019-08-23,83.54,86.4,83.1,85.46,1177843,68.3399662079775,70.6795915773193,67.9800238434634,69.9106237985846,1439816.40143852,0.0,1.0
2019-08-26,85.9,85.92,84.1,84.41,1183862,70.2705661630987,70.2869271796676,68.7980746719046,69.0516704287214,1447174.1349567,0.0,1.0
2019-08-27,81.28,86.59,81.2,85.94,1848260,66.4911713357004,70.8350212347232,66.4257272694251,70.3032881962364,2259346.16253843,0.0,1.0
2019-08-28,81.01,82.03,80.41,81.03,1927453,66.2702976120213,67.1047094570313,65.7794671149566,66.2866586285901,2356153.10563621,0.0,1.0
2019-08-29,81.91,82.77,81.13,81.83,1190929,67.0065433576184,67.7100670700778,66.3684637114342,66.9410992913431,1455812.96246509,0.0,1.0
2019-08-30,82.27,82.49,81.61,82.3,1092038,67.3010416558572,67.4810128381143,66.761128109086,67.3255831807104,1334926.83099031,0.0,1.0
2019-09-03,84.04,84.5,81.56,81.87,1614062,68.7489916221981,69.1252950032811,66.7202255676639,66.9738213244807,1973058.32826502,0.0,1.0
2019-09-04,85.18,85.45,84.34,84.36,853204,69.6815695666211,69.9024432903002,68.9944068707305,69.0107678872993,1042971.86719533,0.0,1.0
2019-09-05,86.04,87.17,85.79,86.29,935491,70.3850932790805,71.3094907152191,70.1805805719702,70.5896059861908,1143560.97136725,0.0,1.0
2019-09-06,86.32,86.61,85.56,86.12,963890,70.614147511044,70.851382251292,69.9924288814287,70.4505373453558,1178276.41814959,0.0,1.0
2019-09-09,87.13,87.57,86.16,86.31,1228898,71.2767686820814,71.6367110465955,70.4832593784934,70.6059670027596,1502226.94883358,0.0,1.0
2019-09-10,85.88,86.82,84.23,86.46,1895194,70.2542051465299,71.0231729252646,68.9044212796019,70.7286746270258,2316719.12564567,0.0,1.0
2019-09-11,87.79,88.46,85.33,86.05,1025749,71.8166822288526,72.3647762839082,69.8042771908872,70.3932737873649,1253893.96885591,0.0,1.0
2019-09-12,84.64,88.23,84.52,87.88,1118851,69.2398221192628,72.1766245933667,69.1416560198499,71.8903068034123,1367703.52293632,0.0,1.0
2019-09-13,83.42,86.33,82.95,85.19,1262190,68.2418001085646,70.6223280193284,67.8573162191972,69.6897500749055,1542923.68654539,0.0,1.0
2019-09-16,83.79,83.89,82.37,82.68,1117333,68.5444789150878,68.6262839979319,67.3828467387013,67.6364424955181,1365847.89251921,0.0,1.0
2019-09-17,83.18,84.56,83.15,84.17,1061543,68.0454679097387,69.1743780529875,68.0209263848855,68.8553382298955,1297649.19622755,0.0,1.0
2019-09-18,83.0,83.28,81.91,83.28,1396274,67.8982187606193,68.1272729925828,67.0065433576184,68.1272729925828,1706830.37221613,0.0,1.0
2019-09-19,84.63,85.2,82.85,83.25,1327099,69.2316416109784,69.6979305831899,67.7755111363531,68.1027314677296,1622269.61193695,0.0,1.0
2019-09-20,85.12,86.46,84.76,84.95,2186014,69.6324865169146,70.7286746270258,69.3379882186758,69.4934178760796,2672222.70792815,0.0,1.0
2019-09-23,83.85,85.26,83.29,84.87,1036323,68.5935619647943,69.7470136328964,68.1354535008672,69.4279738098043,1266819.81604337,0.0,1.0
2019-09-24,82.7,85.13,82.52,84.23,925229,67.6528035120869,69.640667025199,67.5055543629675,68.9044212796019,1131016.51857383,0.0,1.0
2019-09-25,83.23,84.07,82.17,82.17,894774,68.0863704511607,68.7735331470513,67.2192365730131,67.2192365730131,1093787.78052826,0.0,1.0
2019-09-26,82.0,83.87,80.86,83.43,945449,67.0801679321781,68.6099229813631,66.1475899877551,68.249980616849,1155733.80911008,0.0,1.0
2019-09-27,80.94,82.36,80.43,82.33,1401013,67.2110560647287,68.3901973991976,66.7875616417856,68.3652859625539,1687192.53735264,1.22,1.0
2019-09-30,82.33,83.41,81.0,81.0,1141961,68.3652859625539,69.2620976817274,67.2608789380161,67.2608789380161,1375224.981601,0.0,1.0
2019-10-01,82.12,84.21,82.07,82.48,1298193,68.1909059060479,69.926402658893,68.1493868449751,68.4898431457724,1563369.89138818,0.0,1.0
2019-10-02,80.98,81.78,80.45,81.32,1383201,67.244271313587,67.9085762907525,66.8041692662148,67.5266009288823,1665742.14861583,0.0,1.0
2019-10-03,81.34,81.57,79.75,80.81,760724,67.5432085533115,67.7341962342466,66.2229024111949,67.1031065059393,916114.165810773,0.0,1.0
2019-10-04,81.85,81.88,80.27,81.3,769020,67.9667029762545,67.9916144128982,66.6547006463525,67.5099933044532,926104.757825178,0.0,1.0
2019-10-07,81.86,82.69,80.74,81.39,1219197,67.9750067884691,68.6642232022784,67.0449798204373,67.5847276143843,1468237.68227898,0.0,1.0
2019-10-08,80.17,81.87,80.13,81.26,1345012,66.5716625242068,67.9833106006837,66.5384472753485,67.4767780555949,1619752.42845694,0.0,1.0
2019-10-09,80.37,81.18,80.29,80.83,658999,66.7377387684982,67.4103475578784,66.6713082707816,67.1197141303684,793610.191285057,0.0,1.0
2019-10-10,80.82,81.57,79.84,80.55,741875,67.1114103181538,67.7341962342466,66.297636721126,66.8872073883605,893414.953072162,0.0,1.0
2019-10-11,81.96,83.15,81.16,81.8,958069,68.0580449106148,69.0461985641486,67.3937399334492,67.9251839151817,1153770.06999143,0.0,1.0
2019-10-14,81.58,82.15,81.38,81.79,510116,67.7425000464611,68.2158173426916,67.5764238021697,67.9168801029671,614315.433464342,0.0,1.0
2019-10-15,83.2,83.61,81.86,82.21,783868,69.0877176252215,69.4281739260188,67.9750067884691,68.265640215979,943985.701681239,0.0,1.0
2019-10-16,86.05,88.69,84.02,84.11,2709490,71.4543041063739,73.6465105310203,69.7686302268162,69.8433645367473,3262947.10186958,0.0,1.0
2019-10-17,89.5,89.83,86.11,86.11,3256443,74.3191193204005,74.5931451234813,71.5041269796613,71.5041269796613,3921624.08765246,0.0,1.0
2019-10-18,89.64,90.0,88.34,89.51,1574259,74.4353726914045,74.734309931129,73.3558771035104,74.3274231326151,1895826.83148567,0.0,1.0
2019-10-21,86.66,89.0,84.37,88.2,2354632,71.9608366514626,73.903928709672,70.0592636543261,73.2396237325064,2835603.62295833,0.0,1.0
2019-10-22,86.06,87.11,85.59,86.81,849519,71.4626079185885,72.3345082011183,71.0723287445037,72.0853938346812,1023046.97896399,0.0,1.0
2019-10-23,85.65,86.03,84.81,85.73,788303,71.1221516177911,71.4376964819448,70.4246313917672,71.1885821155077,949326.622074668,0.0,1.0
2019-10-24,85.98,86.29,84.84,85.96,732831,71.3961774208719,71.6535955995236,70.4495428284109,71.3795697964428,882523.569974491,0.0,1.0
2019-10-25,86.8,87.22,85.31,85.91,424050,72.0770900224666,72.4258501354786,70.8398220024957,71.3380507353699,510669.062645662,0.0,1.0
2019-10-28,87.39,88.2,86.8,87.2,450356,72.5670149431263,73.2396237325064,72.0770900224666,72.4092425110494,542348.488095388,0.0,1.0
2019-10-29,88.87,88.88,87.13,87.42,931763,73.7959791508826,73.8042829630972,72.3511158255474,72.59192637977,1122090.6445417,0.0,1.0
2019-10-30,85.85,88.0,84.83,88.0,1391732,71.2882278620825,73.073547488215,70.4412390161964,73.073547488215,1676015.74317645,0.0,1.0
2019-10-31,85.38,85.77,84.52,85.45,957693,70.8979486879977,71.2217973643659,70.1838208375447,70.9560753734997,1153317.26591749,0.0,1.0
2019-11-01,86.87,87.42,85.54,85.92,1237887,72.1352167079686,72.59192637977,71.0308096834308,71.3463545475845,1490745.41669909,0.0,1.0
2019-11-04,87.5,87.73,85.46,87.2,910203,72.6583568774865,72.8493445584216,70.9643791857143,72.4092425110494,1096126.66625933,0.0,1.0
2019-11-05,86.13,88.78,83.8,87.9,2029652,71.5207346040904,73.7212448409515,69.5859463580957,72.9905093660693,2444241.20819925,0.0,1.0
2019-11-06,84.71,86.95,84.58,86.64,1455284,70.3415932696215,72.2016472056852,70.2336437108321,71.9442290270335,1752549.26580174,0.0,1.0
2019-11-07,84.08,87.77,83.86,86.34,1942649,69.8184531001036,72.8825598072799,69.6357692313831,71.6951146605964,2339466.43999418,0.0,1.0
2019-11-08,86.07,86.15,83.06,83.63,985605,71.470911730803,71.5373422285196,68.9714642542175,69.444781550448,1186930.7428107,0.0,1.0
2019-11-11,84.04,85.1,82.1,84.84,2179535,69.7852378512453,70.6654419459897,68.1742982816188,70.4495428284109,2624740.23217407,0.0,1.0
2019-11-12,85.54,86.49,84.11,84.5,1105867,71.0308096834308,71.819671843815,69.8433645367473,70.1672132131156,1331758.19903495,0.0,1.0
2019-11-13,86.09,86.73,84.73,85.14,741628,71.4875193552322,72.0189633369646,70.3582008940507,70.698657194848,893117.499332099,0.0,1.0
2019-11-14,86.13,87.12,85.79,86.84,1002396,71.5207346040904,72.3428120133329,71.2384049887951,72.1103052713249,1207151.57580418,0.0,1.0
2019-11-15,87.3,87.74,85.45,86.0,1099983,72.8244331217779,73.1914749381992,71.2811891209155,71.7399913914422,1318630.46210631,0.4,1.0
2019-11-18,87.77,88.2,87.04,87.04,691178,73.2165005165916,73.5752004735488,72.6075447757108,72.6075447757108,828565.864688558,0.0,1.0
2019-11-19,87.81,88.14,87.0,87.57,651744,73.2498679544481,73.5251493167641,72.5741773378543,73.0496633273092,781293.430803034,0.0,1.0
2019-11-20,87.55,88.35,86.88,87.44,1179316,73.0329796083809,73.7003283655106,72.4740750242848,72.9412191542756,1413732.75955116,0.0,1.0
2019-11-21,88.31,88.71,87.01,87.57,1011454,73.6669609276542,74.000635306219,72.5825191973184,73.0496633273092,1212504.24362856,0.0,1.0
2019-11-22,90.26,90.52,88.67,89.1,1202454,75.2936235231578,75.5105118692249,73.9672678683625,74.3259678253197,1441469.98061023,0.0,1.0
2019-11-25,90.64,90.81,89.87,90.52,895178,75.6106141827944,75.7524257936845,74.9682910040571,75.5105118692249,1073115.65706688,0.0,1.0
2019-11-26,87.85,90.72,86.79,90.72,1887810,73.2832353923046,75.6773490585074,72.3989982891077,75.6773490585074,2263056.58602807,0.0,1.0
2019-11-27,88.51,88.55,86.88,87.5,629716,73.8337981169366,73.8671655547931,72.4740750242848,72.9912703110603,754886.848320143,0.0,1.0
2019-11-29,87.91,88.75,87.78,87.96,355792,73.3332865490893,74.0340027440755,73.2248423760557,73.3749958464099,426514.018283672,0.0,1.0
2019-12-02,87.83,88.6,86.94,87.87,1109552,73.2665516733763,73.9088748521137,72.5241261810695,73.2999191112328,1330101.52565174,0.0,1.0
2019-12-03,87.43,87.56,86.54,87.19,918219,72.9328772948115,73.0413214678451,72.1904518025047,72.7326726676726,1100736.59709722,0.0,1.0
2019-12-04,88.36,88.97,87.56,87.64,743043,73.7086702249748,74.2175236522861,73.0413214678451,73.108056343558,890740.251853763,0.0,1.0
2019-12-05,87.82,88.89,87.23,88.09,997225,73.2582098139122,74.1507887765732,72.7660401055291,73.4834400194435,1195446.89561017,0.0,1.0
2019-12-06,88.24,89.21,87.89,88.25,728446,73.6085679114053,74.417728279425,73.3166028301611,73.6169097708694,873241.755190301,0.0,1.0
2019-12-09,86.39,88.24,86.28,88.24,1076211,72.0653239105429,73.6085679114053,71.9735634564375,73.6085679114053,1290133.21865328,0.0,1.0
2019-12-10,86.76,87.05,84.9,86.37,1767817,72.3739727107154,72.6158866351749,70.8223868503888,72.0486401916147,2119212.15839644,0.0,1.0
2019-12-11,86.66,87.04,85.93,86.43,926819,72.2905541160741,72.6075447757108,71.6815983751933,72.0986913483994,1111046.04912886,0.0,1.0
2019-12-12,86.79,87.81,86.13,87.1,507466,72.3989982891077,73.2498679544481,71.8484355644757,72.6575959324955,608336.788916957,0.0,1.0
2019-12-13,84.85,87.61,84.76,86.81,977009,70.7806775530682,73.0830307651657,70.7056008178911,72.415682008036,1171212.49069488,0.0,1.0
2019-12-16,85.96,86.66,85.04,85.43,970835,71.7066239535857,72.2905541160741,70.9391728828865,71.2645054019873,1163811.26315496,0.0,1.0
2019-12-17,83.15,86.09,82.98,85.96,1947176,69.3625614441676,71.8150681266193,69.2207498332776,71.7066239535857,2334222.97315714,0.0,1.0
2019-12-18,83.55,84.85,82.57,82.67,1527551,69.6962358227325,70.7806775530682,68.8787335952486,68.9621521898898,1831187.6465554,0.0,1.0
2019-12-19,83.8,84.21,83.11,83.58,1444201,69.9047823093355,70.2467985473645,69.3291940063111,69.7212614011248,1731269.87599299,0.0,1.0
2019-12-20,85.67,85.76,83.8,84.52,1666823,71.4647100291262,71.5397867643033,69.9047823093355,70.5053961907522,1998143.22834028,0.0,1.0
2019-12-23,85.6,86.11,84.98,86.02,865415,71.4063170128773,71.8317518455475,70.8891217261018,71.7566751103704,1037436.56162298,0.0,1.0
2019-12-24,85.42,86.3,85.28,86.04,283373,71.2561635425231,71.9902471753658,71.1393775100254,71.7733588292986,339700.040762858,0.0,1.0
2019-12-26,85.05,85.67,84.94,85.54,487220,70.9475147423506,71.4647100291262,70.8557542882453,71.3562658560926,584066.4207969,0.0,1.0
2019-12-27,84.91,85.49,84.83,85.13,388382,70.8307287098529,71.314556558772,70.76399383414,71.0142496180636,465582.046389601,0.0,1.0
2019-12-30,83.64,85.23,83.58,84.95,592434,70.7890194125323,72.1347217184377,70.7382381934416,71.8977426960141,699983.982985186,1.22,1.0
2019-12-31,85.02,85.03,83.22,83.38,1002021,71.95698745162,71.9654509881352,70.433550878897,70.568967463139,1183927.07139496,0.0,1.0
2020-01-02,85.08,85.8,84.34,85.64,817562,72.0077686707108,72.6171432998,71.3814669685913,72.481726715558,965981.535660232,0.0,1.0
2020-01-03,84.01,85.07,83.27,83.81,801538,71.1021702635921,71.9993051341957,70.4758685614726,70.9328995332895,947048.551828524,0.0,1.0
2020-01-06,85.24,85.31,83.01,83.68,765036,72.1431852549529,72.2024300105588,70.2558166120793,70.8228735585929,903920.00865422,0.0,1.0
2020-01-07,84.63,85.25,84.19,84.76,847797,71.62690952753,72.151648791468,71.2545139208644,71.7369355022267,1001705.37278902,0.0,1.0
2020-01-08,85.45,85.82,84.53,84.56,1181999,72.3209195217705,72.6340703728303,71.5422741623788,71.5676647719241,1396578.13006091,0.0,1.0
2020-01-09,86.66,86.73,84.82,85.62,795395,73.3450074401011,73.404252195707,71.7877167213175,72.4647996425277,939790.356641417,0.0,1.0
2020-01-10,87.04,87.39,86.6,87.04,965097,73.6666218276759,73.9628456057054,73.2942262210103,73.6666218276759,1140299.91868639,0.0,1.0
2020-01-13,86.15,87.25,85.5,86.97,1026160,72.9133670778295,73.8443560944936,72.3632372043462,73.60737707207,1212448.24567813,0.0,1.0
2020-01-14,88.83,88.98,86.02,86.6,1921783,75.1815948638839,75.3085479116108,72.8033411031329,73.2942262210103,2270661.91132382,0.0,1.0
2020-01-15,91.37,91.64,88.68,88.79,1434944,77.3313331387264,77.5598486246349,75.054641816157,75.1477407178234,1695442.55812579,0.0,1.0
2020-01-16,91.46,91.9,90.54,91.9,1205004,77.4075049673626,77.7799005740282,76.6288596079708,77.7799005740282,1423759.43891316,0.0,1.0
2020-01-17,91.06,91.58,90.41,91.0,1455485,77.0689635067575,77.5090674055441,76.5188336332741,77.0181822876667,1719712.55443677,0.0,1.0
2020-01-21,91.25,91.37,90.2,90.82,1205591,77.2297707005449,77.3313331387264,76.3410993664565,76.8658386303944,1424453.00241224,0.0,1.0
2020-01-22,92.03,92.42,91.17,91.57,1551598,77.8899265487249,78.2200044728149,77.1620624084239,77.500603869029,1833273.82971242,0.0,1.0
2020-01-23,91.16,92.19,90.67,92.19,1552870,77.1535988719088,78.025343132967,76.7388855826675,78.025343132967,1834776.74755028,0.0,1.0
2020-01-24,88.92,91.54,86.08,91.54,2306845,75.25776669252,77.4752132594836,72.8541223222236,77.4752132594836,2725627.75132666,0.0,1.0
2020-01-27,87.52,88.25,86.53,87.94,1622666,74.0728715804021,74.6907097460064,73.2349814654044,74.4283401140375,1917243.45620717,0.0,1.0
2020-01-28,89.11,89.7,87.83,88.29,1144823,75.4185738863075,75.9179225407,74.3352412123711,74.724563892067,1352653.22947881,0.0,1.0
2020-01-29,89.86,90.85,89.2,89.49,1691171,76.0533391249421,76.8912292399398,75.4947457149436,75.7401882738823,1998184.79778176,0.0,1.0
2020-01-30,88.88,92.36,86.9,89.33,2138332,75.2239125464595,78.1692232537241,73.5481323164641,75.6047716896403,2526523.03936755,0.0,1.0
2020-01-31,85.56,89.29,85.27,89.29,1217785,72.414018423437,75.5709175435798,72.1685758644982,75.5709175435798,1438860.69118183,0.0,1.0
2020-02-03,85.7,86.92,85.24,85.94,1014640,72.5325079346488,73.5650593894944,72.1431852549529,72.7356328110118,1198836.91431634,0.0,1.0
2020-02-04,88.09,89.14,87.01,87.15,1498626,74.5552931617644,75.4439644958529,73.6412312181306,73.7597207293423,1770685.33623181,0.0,1.0
2020-02-05,91.44,92.47,89.13,89.13,1608217,77.3905778943324,78.2623221553905,75.4355009593377,75.4355009593377,1900171.39658508,0.0,1.0
2020-02-06,92.48,93.76,91.55,92.12,1246072,78.2707856919057,79.3541183658421,77.4836767959988,77.9660983773611,1472282.88998659,0.0,1.0
2020-02-07,91.94,94.72,91.76,93.9,1467163,77.8137547200888,80.1666178712944,77.6614110628165,79.4726078770539,1733510.56898911,0.0,1.0
2020-02-10,93.6,94.18,91.36,91.7,1371621,79.2187017816,79.7095868994775,77.3228696022113,77.6106298437257,1620623.95258564,0.0,1.0
2020-02-11,94.57,94.61,92.72,94.33,1156070,80.0396648235675,80.073518969628,78.4739105682688,79.8365399472044,1365942.00064426,0.0,1.0
2020-02-12,95.78,97.5,94.04,95.0,1315138,81.063752741898,82.5194810225,79.5910973882657,80.403596893718,1553887.07504156,0.0,1.0
2020-02-13,94.52,95.48,94.42,94.92,1155553,80.3528156746272,81.1689255248985,80.2678042318906,80.6928614455736,1359291.12929006,0.42,1.0
2020-02-14,94.36,94.74,90.23,94.16,1602247,80.2167973662487,80.5398408486477,76.7058247812274,80.0467744807755,1884742.74570843,0.0,1.0
2020-02-18,94.31,94.89,93.14,94.29,1566001,80.1742916448804,80.6673580127526,79.1796577648623,80.1572893563331,1842106.13252647,0.0,1.0
2020-02-19,95.13,95.2,93.84,94.59,915843,80.8713854753204,80.9308934852361,79.7747378640184,80.4123236845428,1077317.32401923,0.0,1.0
2020-02-20,96.53,96.99,93.95,95.0,1808103,82.0615456736327,82.4525983102211,79.8682504510287,80.7608705997629,2126893.67665762,0.0,1.0
2020-02-21,97.0,97.39,95.3,96.15,1213731,82.4610994544947,82.7926440811674,81.0159049279726,81.7385021912337,1427726.62235687,0.0,1.0
2020-02-24,94.93,96.04,94.0,94.72,1541696,80.7013625898473,81.6449896042234,79.9107561723969,80.5228385601004,1813515.86371371,0.0,1.0
2020-02-25,92.93,95.77,92.78,95.36,2239370,79.0011337351154,81.4154587088346,78.8736165710105,81.0669117936146,2634198.32426404,0.0,1.0
2020-02-26,93.71,95.01,93.14,93.8,1907067,79.6642229884608,80.7693717440365,79.1796577648623,79.7407332869238,2243306.24044229,0.0,1.0
2020-02-27,86.59,92.94,86.56,92.05,2566051,73.6114082656154,79.0096348793891,73.5859048327945,78.2530330390334,3018477.18071424,0.0,1.0
2020-02-28,84.32,85.0,81.47,83.55,3827497,71.6816485154948,72.2597263261036,69.2588223975019,71.027060406423,4502331.54124849,0.0,1.0
2020-03-02,87.16,88.32,83.89,84.53,4527954,74.095973489214,75.0821062249585,71.3160993117274,71.8601725452416,5326287.67874208,0.0,1.0
2020-03-03,85.87,88.95,84.45,87.42,2190382,72.999325877912,75.617678314199,71.7921633910524,74.3170032403292,2576573.1406146,0.0,1.0
2020-03-04,90.38,90.43,87.99,89.3,1411347,76.8333419453323,76.8758476667006,74.8015684639277,75.9152183637771,1660184.74050964,0.0,1.0
2020-03-05,86.97,90.08,85.25,88.0,1365755,73.9344517480145,76.5783076171225,72.4722549329451,74.8100696082014,1606554.31320203,0.0,1.0
2020-03-06,85.81,86.23,83.39,84.29,1760080,72.94831901227,73.3053670717637,70.8910420980445,71.6561450826738,2070403.63431262,0.0,1.0
2020-03-09,83.27,85.83,77.56,79.69,3672990,70.7890283667606,72.9653213008173,65.9348749865011,67.7456187167906,4320583.06712984,0.0,1.0
2020-03-10,86.07,86.27,80.89,85.35,2214360,73.1693487633852,73.3393716488583,68.7657560296297,72.5572663756817,2604778.75532731,0.0,1.0
2020-03-11,84.96,86.12,83.05,84.08,2384877,72.225721749009,73.2118544847535,70.6020031927401,71.477621052927,2805359.98828949,0.0,1.0
2020-03-12,80.49,84.28,79.09,80.46,7108170,68.4257102586833,71.6476439384002,67.235550060371,68.4002068258623,8361427.32223076,0.0,1.0
2020-03-13,90.0,90.17,80.66,83.7,2835254,76.5102984629332,76.6548179155855,68.5702297113355,71.1545775705279,3335143.96266044,0.0,1.0
2020-03-16,80.5,87.42,76.0,76.0,2777394,68.434211402957,74.3170032403292,64.6086964798103,64.6086964798103,3267082.53688358,0.0,1.0
2020-03-17,89.5,89.73,82.2,82.79,3790092,76.0852412492503,76.2807675675444,69.879405929479,70.3809734416249,4458331.58218898,0.0,1.0
2020-03-18,84.97,90.76,78.14,84.9,3226311,72.2342228932826,77.1563854277314,66.4279413543734,72.174714883367,3795149.09539497,0.0,1.0
2020-03-19,86.0,86.74,80.37,83.09,2189033,73.1098407534695,73.7389254297203,68.3236965273994,70.6360077698347,2574986.29541285,0.0,1.0
2020-03-20,80.61,87.63,79.32,86.84,3203773,68.5277239899672,74.495527270076,67.4310763786652,73.8239368724569,3768637.37029717,0.0,1.0
2020-03-23,73.93,80.29,72.06,80.29,2234833,62.8489596151628,68.2556873732101,61.2592456359886,68.2556873732101,2628861.39566484,0.0,1.0
2020-03-24,79.85,80.62,76.16,77.71,1951831,67.8816370251691,68.5362251342409,64.7447147881888,66.062392150606,2295962.68122132,0.0,1.0
2020-03-25,75.35,81.47,75.11,79.54,2284055,64.0561221020224,69.2588223975019,63.8520946394546,67.6181015526857,2686761.8363767,0.0,1.0
2020-03-26,84.16,85.18,75.6,75.87,3263843,71.5456302071162,72.4127469230295,64.2686507088639,64.4981816042527,3839298.44610802,0.0,1.0
2020-03-27,81.78,84.06,80.18,80.94,1600530,69.5223578699853,71.4606187643797,68.1621747861999,68.808261750998,1882723.01760509,0.0,1.0
2020-03-30,88.1,88.55,82.44,83.53,1770167,75.9322206523244,76.3200696794929,71.0539417772716,71.9933983097464,2053827.89229971,1.22,1.0
2020-03-31,88.5,90.73,87.11,88.24,2074707,76.2769753431409,78.1989827444426,75.0789527925537,76.0528847941102,2407168.98741726,0.0,1.0
2020-04-01,86.23,88.71,84.19,88.21,1336333,74.3204924727575,76.4579715558195,72.5622435495936,76.0270281922989,1550474.04499155,0.0,1.0
2020-04-02,83.89,86.53,80.0,84.64,2570489,72.3036775314812,74.5790584908698,68.9509381632912,72.9500925767621,2982397.70883176,0.0,1.0
2020-04-03,81.34,84.63,80.39,83.27,1517199,70.1058663775263,72.9414737094917,69.2870739868372,71.7693077607157,1760322.96634681,0.0,1.0
2020-04-06,86.29,86.83,83.07,85.32,1514792,74.37220567638,74.8376245089822,71.5969304153075,73.5361755511501,1757530.25597724,0.0,1.0
2020-04-07,87.2,89.43,86.62,88.87,1311065,75.1565225979874,77.0785299992891,74.6566282963035,76.5958734321461,1521156.96746009,0.0,1.0
2020-04-08,88.33,89.13,85.16,86.94,1729534,76.1304545995439,76.8199639811768,73.3982736748235,74.9324320489567,2006683.64616485,0.0,1.0
2020-04-09,87.81,89.41,86.66,88.18,1348663,75.6822735014825,77.0612922647483,74.6911037653852,76.0011715904877,1564779.8691946,0.0,1.0
2020-04-13,85.45,87.56,84.22,87.56,2118665,73.6482208256654,75.4668018197222,72.5881001514048,75.4668018197222,2458171.04908134,0.0,1.0
2020-04-14,89.42,89.9,87.07,87.59,985312,77.0699111320187,77.4836167609985,75.0444773234721,75.4926584215334,1143203.5893888,0.0,1.0
2020-04-15,88.33,89.71,85.59,87.94,967585,76.1304545995439,77.3198582828607,73.7688849674512,75.7943187759978,1122635.92145307,0.0,1.0
2020-04-16,86.28,89.26,85.54,88.26,1673968,74.3635868091095,76.9320092556922,73.7257906310991,76.070122528651,1942213.45738406,0.0,1.0
2020-04-17,89.19,89.89,87.28,88.76,1669528,76.8716771847993,77.4749978937281,75.2254735361507,76.5010658921716,1937061.96837663,0.0,1.0
2020-04-20,89.62,90.11,87.1,87.99,1031973,77.242288477427,77.6646129736771,75.0703339252833,75.8374131123499,1197341.79402294,0.0,1.0
2020-04-21,85.57,88.62,84.43,88.44,1257845,73.7516472329103,76.3804017503858,72.7690963640835,76.2252621395184,1459408.71408728,0.0,1.0
2020-04-22,86.5,88.13,86.19,86.98,910988,74.5532018890586,75.9580772541357,74.2860170036759,74.9669075180384,1056969.51979691,0.0,1.0
2020-04-23,87.26,89.14,86.88,87.39,1036413,75.2082358016099,76.8285828484472,74.8807188453342,75.3202810761252,1202493.28303037,0.0,1.0
2020-04-24,88.7,89.45,85.74,87.43,1325820,76.4493526885491,77.09576773383,73.8981679765073,75.3547565452069,1538276.38644761,0.0,1.0
2020-04-27,90.78,91.35,88.76,89.59,1913138,78.2420770807947,78.7333525152081,76.5010658921716,77.2164318756157,2219709.31907469,0.0,1.0
2020-04-28,89.53,92.08,89.24,92.0,1457077,77.1647186719933,79.3625298259482,76.9147715211513,79.2935788877849,1690566.70010704,0.0,1.0
2020-04-29,89.34,91.28,88.35,90.04,1879926,77.0009601938554,78.6730204443153,76.1476923340847,77.6042809027842,2181175.25310291,0.0,1.0
2020-04-30,89.66,91.03,88.61,88.71,1683745,77.2767639465086,78.457548762555,76.3717828831154,76.4579715558195,1953557.17540784,0.0,1.0
2020-05-01,86.38,88.35,85.11,88.35,1120834,74.4497754818137,76.1476923340847,73.3551793384714,76.1476923340847,1300442.34913308,0.0,1.0
2020-05-04,86.42,87.05,85.31,85.97,1354017,74.4842509508953,75.0272395889312,73.5275566838797,74.0964019237268,1570991.82238059,0.0,1.0
2020-05-05,87.97,89.45,85.61,87.5,1349601,75.8201753778091,77.09576773383,73.786122701992,75.4150886160997,1565868.17925969,0.0,1.0
2020-05-06,85.5,88.56,85.2,88.35,1362787,73.6913151620175,76.3286885467634,73.4327491439051,76.1476923340847,1581167.17341553,0.0,1.0
2020-05-07,88.74,89.83,86.6,86.6,1755311,76.4838281576308,77.4232846901056,74.6393905617627,74.6393905617627,2036591.28853972,0.0,1.0
2020-05-08,88.09,92.4,87.09,90.54,1175562,75.923601785054,79.6383335786013,75.0617150580129,78.0352242663048,1363940.25237598,0.0,1.0
2020-05-11,90.64,91.86,88.52,89.07,1264160,78.1214129390089,79.1729147459991,76.2942130776817,76.7682507775543,1466735.6629796,0.0,1.0
2020-05-12,88.58,91.99,88.53,91.46,1141918,76.3459262813042,79.2849600205145,76.3028319449521,78.8281600551827,1324904.96044673,0.0,1.0
2020-05-13,84.15,89.0,83.67,88.17,1520651,72.5277680805119,76.7079187066615,72.1140624515322,75.9925527232173,1764328.13302556,0.0,1.0
2020-05-14,84.03,84.15,81.51,83.01,1488190,72.424341673267,72.5277680805119,70.2523871211233,71.545217211685,1726665.41125301,0.0,1.0
2020-05-15,85.75,85.82,83.05,83.36,1694215,74.268779269135,74.3294068440486,71.930287093897,72.1987806399428,1956123.92824633,0.42,1.0
2020-05-18,89.2,90.0,87.85,88.03,1066829,77.2568526041615,77.9497391746024,76.0876065165424,76.2435059948916,1231750.24081778,0.0,1.0
2020-05-19,89.63,90.39,88.5,88.81,983687,77.6292791357734,78.2875213776923,76.6505768550257,76.9190704010715,1135755.30768223,0.0,1.0
2020-05-20,92.73,95.13,89.02,90.0,2352671,80.314214596232,82.3928743075547,77.1009531258123,77.9497391746024,2716370.73121842,0.0,1.0
2020-05-21,92.25,93.27,91.19,92.17,1076885,79.8984826539674,80.7819130312796,78.9804079481332,79.8291939969233,1243360.79923124,0.0,1.0
2020-05-22,93.14,93.69,92.16,92.16,1027129,80.6693189635829,81.1456784807611,79.8205329147928,79.8205329147928,1185913.01239555,0.0,1.0
2020-05-26,90.78,95.0,90.59,95.0,1024767,78.6253035807823,82.2802802398581,78.4607430203025,82.2802802398581,1183185.87049295,0.0,1.0
2020-05-27,93.33,93.45,90.75,90.96,1166060,80.8338795240627,80.9378125096288,78.5993203343907,78.7812030591315,1346321.37466078,0.0,1.0
2020-05-28,94.4,96.49,93.83,94.36,1312673,81.7606153120274,83.5707814773043,81.2669336305882,81.7259709835053,1515599.29835522,0.0,1.0
2020-05-29,95.34,95.6,93.61,94.7,1582133,82.5747570322955,82.7999451676887,81.076389823717,82.0204477759427,1826715.15655814,0.0,1.0
2020-06-01,95.15,95.87,94.84,94.84,1012611,82.4101964718157,83.0337943852125,82.1417029257699,82.1417029257699,1169150.67279268,0.0,1.0
2020-06-02,98.66,98.74,94.31,94.85,2078008,85.4502362996252,85.5195249566693,81.6826655728528,82.1503640079004,2399247.54053488,0.0,1.0
2020-06-03,99.49,99.99,98.65,99.08,1167974,86.1691061164577,86.6021602229832,85.4415752174947,85.8140017491067,1348531.2601822,0.0,1.0
2020-06-04,99.45,99.99,98.2,98.65,1473442,86.1344617879356,86.6021602229832,85.0518265216217,85.4415752174947,1701221.6000231,0.0,1.0
2020-06-05,98.97,102.21,98.51,99.57,1473999,85.7187298456711,88.5249204559567,85.3203200676676,86.2383947735018,1701864.70672917,0.0,1.0
2020-06-08,102.3,102.99,97.76,97.99,1357109,88.6028701951314,89.2004848621366,84.6707389078792,84.8699437968809,1566904.6656643,0.0,1.0
2020-06-09,99.9,101.6,99.55,101.0,953615,86.5242104838086,87.9965944459956,86.2210726092407,87.4769295181649,1101034.47309499,0.0,1.0
2020-06-10,96.95,100.58,96.93,100.38,905022,83.9691912553078,87.1131640686834,83.9518690910468,86.9399424260732,1044929.47458814,0.0,1.0
2020-06-11,93.51,95.79,92.57,95.79,1305167,80.9897790024119,82.9645057281685,80.1756372821438,82.9645057281685,1506932.94479005,0.0,1.0
2020-06-12,94.87,95.64,92.62,95.48,1545648,82.1676861721614,82.8345894962108,80.2189426927963,82.6960121821226,1784589.93542501,0.0,1.0
2020-06-15,96.21,96.51,92.9,93.44,1151033,83.3282711776499,83.5881036415653,80.4614529924507,80.9291514274983,1328971.34867839,0.0,1.0
2020-06-16,99.11,99.52,96.63,98.49,1157296,85.8399849954982,86.1950893628492,83.6920366271314,85.3029979034065,1336202.54670379,0.0,1.0
2020-06-17,100.15,100.48,98.62,99.52,1166223,86.7407375370714,87.0265532473783,85.4155919711032,86.1950893628492,1346509.57285304,0.0,1.0
2020-06-18,100.25,100.83,98.74,99.68,856395,86.8273483583765,87.3296911219462,85.5195249566693,86.3336666769374,988785.220016654,0.0,1.0
2020-06-19,102.15,103.37,101.05,101.74,1739654,88.4729539631737,89.5296059830961,87.5202349288174,88.1178495958227,2008587.3494624,0.0,1.0
2020-06-22,101.73,101.86,100.13,101.79,936397,88.1091885136922,88.2217825813889,86.7234153728104,88.1611550064753,1081154.74012335,0.0,1.0
2020-06-23,101.5,102.8,100.85,102.27,2404366,87.9099836246905,89.0359243016569,87.3470132862072,88.5768869487398,2776057.26832894,0.0,1.0
2020-06-24,98.84,101.46,98.0,100.74,1393489,85.6061357779744,87.8753392961684,84.8786048790115,87.2517413827716,1608908.65483309,0.0,1.0
2020-06-25,100.67,100.88,98.48,98.54,985009,87.191113807858,87.3729965325987,85.294336821276,85.3463033140591,1137281.67584279,0.0,1.0
2020-06-26,99.18,100.95,98.2,100.47,2830053,85.9006125704118,87.4336241075123,85.0518265216217,87.0178921652478,3267551.27979938,0.0,1.0
2020-06-29,98.99,100.62,98.43,99.61,1103212,86.7927040298545,88.2218595765629,86.3017058052185,87.3363092071301,1258250.41517816,1.22,1.0
2020-06-30,100.77,101.2,98.57,98.7,1036432,88.3533769581618,88.7303934520787,86.4244553613775,86.5384370920966,1182085.57766226,0.0,1.0
2020-07-01,99.45,101.47,99.13,100.95,1001536,87.1960240000912,88.9671247389568,86.9154535860135,88.5111978160805,1142285.51521909,0.0,1.0
2020-07-02,100.09,101.62,99.72,100.2,733957,87.7571648282466,89.0986421205557,87.4327552869693,87.8536109080859,837102.660207577,0.0,1.0
2020-07-06,100.72,101.46,99.91,100.91,975104,88.3095378309622,88.9583569135169,87.5993439703279,88.4761265143208,1112138.92963627,0.0,1.0
2020-07-07,98.3,100.43,97.91,99.91,1022135,86.1877240744994,88.0552708932042,85.8457788823422,87.5993439703279,1165779.36798923,0.0,1.0
2020-07-08,97.21,98.76,95.9,98.35,934626,85.2320311015472,86.5910440447361,84.0834459689165,86.231563201699,1065972.40832796,0.0,1.0
2020-07-09,96.39,97.27,94.76,97.21,758354,84.513069415473,85.2846380541867,83.0839138687646,85.2320311015472,864928.2598014,0.0,1.0
2020-07-10,97.05,97.58,95.48,95.98,816805,85.0917458945083,85.5564406428245,83.7151973004395,84.1535885724359,931593.592500445,0.0,1.0
2020-07-13,97.27,98.83,97.06,97.28,1198544,85.2846380541867,86.6524188228156,85.1005137199482,85.2934058796267,1366979.7696266,0.0,1.0
2020-07-14,99.33,99.47,96.85,96.85,781465,87.0908100948121,87.2135596509711,84.9163893857097,84.9163893857097,891287.13311422,0.0,1.0
2020-07-15,101.9,102.42,99.01,100.43,1087488,89.3441412328738,89.80006815575,86.8102396807343,88.0552708932042,1240316.6639787,0.0,1.0
2020-07-16,102.74,103.33,101.05,101.82,955470,90.0806385698278,90.5979402707836,88.5988760704798,89.2739986293543,1089745.69184371,0.0,1.0
2020-07-17,104.45,105.08,102.79,103.31,2771284,91.5799367200556,92.1323097227711,90.1244776970274,90.5804046199037,3160742.67101573,0.0,1.0
2020-07-20,102.19,104.87,101.68,104.4,739523,89.5984081706317,91.9481853885326,89.1512490731953,91.5360975928559,843450.870534224,0.0,1.0
2020-07-21,104.15,104.25,102.21,102.27,1126023,91.3169019568577,91.404580211257,89.6159438215115,89.6685507741511,1284267.12839433,0.0,1.0
2020-07-22,103.81,104.3,102.62,103.85,715259,91.0187958919001,91.4484193384566,89.9754246645486,91.0538671936598,815776.961916585,0.0,1.0
2020-07-23,104.03,104.93,103.63,103.76,635153,91.2116880515786,92.0007923411722,90.8609750339814,90.9749567647005,724413.372907163,0.0,1.0
2020-07-24,103.76,104.875,103.41,104.42,668514,90.9749567647005,91.9525693012525,90.668082874303,91.5536332437358,762462.716189106,0.0,1.0
2020-07-27,104.0,104.365,102.54,103.38,564593,91.1853845752588,91.5054102038162,89.9052820610292,90.6417793979832,643937.318173375,0.0,1.0
2020-07-28,102.11,104.54,101.93,104.0,670243,89.5282655671122,91.6588471490149,89.3704447091935,91.1853845752588,764434.698879508,0.0,1.0
2020-07-29,103.31,103.82,101.3,102.6,622960,90.5804046199037,91.0275637173401,88.818071706478,89.9578890136687,710506.846045356,0.0,1.0
2020-07-30,102.17,102.49,101.11,102.17,645703,89.5808725197518,89.8614429338295,88.6514830231194,89.5808725197518,736446.002972944,0.0,1.0
2020-07-31,100.19,102.015,98.69,102.01,843972,87.8448430826459,89.4449712254329,86.5296692666566,89.440587312713,962578.470320071,0.0,1.0
2020-08-03,104.48,104.86,100.81,100.81,1202612,91.6062401963754,91.9394175630926,88.3884482599215,88.3884482599215,1371619.46053727,0.0,1.0
2020-08-04,104.7,105.21,102.98,104.0,1122954,91.7991323560538,92.2462914534901,90.2910663803861,91.1853845752588,1280766.83060552,0.0,1.0
2020-08-05,103.5,106.45,103.11,104.0,1448733,90.7469933032623,93.3335018080413,90.4050481111051,91.1853845752588,1652328.74436854,0.0,1.0
2020-08-06,101.61,103.81,100.95,103.71,831146,89.0898742951158,91.0187958919001,88.5111978160805,90.9311176375008,947949.985654318,0.0,1.0
2020-08-07,102.1,102.2,100.53,101.25,739634,89.5194977416723,89.6071759960716,88.1429491476035,88.7742325792784,843577.469769987,0.0,1.0
2020-08-10,103.04,103.74,101.65,102.26,745146,90.3436733330256,90.9574211138206,89.1249455968755,89.6597829487112,849864.091279237,0.0,1.0
2020-08-11,101.38,103.9,101.06,103.45,788496,88.8882143099975,91.0977063208595,88.6076438959197,90.7031541760627,899306.22524621,0.0,1.0
2020-08-12,103.55,104.1,101.85,101.85,629885,90.790832430462,91.2730628296581,89.3003021056741,89.3003021056741,718405.041609861,0.0,1.0
2020-08-13,102.73,103.11,101.3522,103.11,554911,90.0718707443878,90.4050481111051,88.8638397552744,90.4050481111051,632894.67132059,0.0,1.0
2020-08-14,103.75,104.25,101.6,101.94,684627,91.3344376077376,91.7746035721122,89.4417239609266,89.7410368167014,777691.888300219,0.42,1.0
2020-08-17,103.42,104.28,103.1,104.21,530423,91.0439280712503,91.8010135299747,90.7622218540505,91.7393902949622,602526.141194939,0.0,1.0
2020-08-18,102.84,104.4,102.415,104.0,763688,90.5333355525757,91.9066533614246,90.1591944828573,91.5545205899249,867500.058852803,0.0,1.0
2020-08-19,101.71,103.01,101.63,102.5,512255,89.538560473089,90.6829919804631,89.4681339187891,90.234022696801,581888.471008635,0.0,1.0
2020-08-20,99.04,102.2,99.04,101.72,998421,87.1880742233285,89.9699231181762,87.1880742233285,89.5473637923765,1134141.52934166,0.0,1.0
2020-08-21,98.15,99.02,97.17,99.0,1041169,86.4045788067416,87.1704675847535,85.5418535165673,87.1528609461785,1182700.48603057,0.0,1.0
2020-08-24,97.57,99.31,96.265,99.31,867387,85.893986288067,87.4257638440908,84.7451531210492,87.4257638440908,985295.400147909,0.0,1.0
2020-08-25,98.28,98.28,97.02,97.93,811183,86.519021957479,86.519021957479,85.4098037272549,86.2109057824168,921451.299798338,0.0,1.0
2020-08-26,97.66,98.01,96.3104,97.92,776038,85.9732161616544,86.2813323367167,84.7851201906144,86.2021024631293,881528.858214365,0.0,1.0
2020-08-27,98.13,98.97,96.33,97.72,651121,86.3869721681666,87.126450988316,84.8023746964179,86.0260360773794,739631.244461477,0.0,1.0
2020-08-28,97.55,98.56,97.24,98.0,687940,85.876379649492,86.7655148975288,85.6034767515797,86.2725290174292,781455.241521665,0.0,1.0
2020-08-31,97.03,97.93,96.96,96.97,949962,85.4186070465424,86.2109057824168,85.35698381153,85.3657871308175,1079095.2468913,0.0,1.0
2020-09-01,94.3,97.75,93.165,97.45,1055933,83.0153008810569,86.0524460352419,82.0161241419265,85.7883464566171,1199471.43289487,0.0,1.0
2020-09-02,98.29,98.79,94.35,94.35,1688164,86.5278252767665,86.9679912411411,83.0593174774943,83.0593174774943,1917644.8619766,0.0,1.0
2020-09-03,97.58,100.09,96.69,98.77,1312764,85.9027896073545,88.1124227485152,85.1192941907677,86.9503846025661,1491214.79879197,0.0,1.0
2020-09-04,96.6,97.66,95.49,97.5,731182,85.0400643171802,85.9732161616544,84.0628958762685,85.8323630530546,830575.350185037,0.0,1.0
2020-09-08,95.36,96.72,94.9,96.51,997371,83.9484527255311,85.1457041486301,83.5435000383064,84.9608344435928,1132948.79741214,0.0,1.0
2020-09-09,96.2,96.85,94.82,95.83,801781,84.6879315456805,85.2601472993675,83.4730734840065,84.3622087320433,910771.237320816,0.0,1.0
2020-09-10,94.27,96.77,94.23,96.41,1134864,82.9888909231944,85.1897207450676,82.9536776460444,84.8728012507179,1289131.93187523,0.0,1.0
2020-09-11,94.08,94.9,92.84,94.85,677762,82.821627856732,83.5435000383064,81.7300162650829,83.499483441869,769893.693351465,0.0,1.0
2020-09-14,94.6,95.065,92.6406,94.5,1131587,83.2794004596817,83.6887548065501,81.5544780784903,83.1913672668067,1285409.47231993,0.0,1.0
2020-09-15,94.9,96.08,94.33,94.88,919571,83.5435000383064,84.5822917142306,83.0417108389194,83.5258933997315,1044573.04111015,0.0,1.0
2020-09-16,96.79,97.96,94.99,95.61,1033912,85.2073273836426,86.2373157402792,83.6227299118939,84.1685357077184,1174457.00449479,0.0,1.0
2020-09-17,96.81,96.92,94.67,95.67,722324,85.2249340222176,85.32177053438,83.3410236946941,84.2213556234434,820513.236440526,0.0,1.0
2020-09-18,96.83,97.375,95.965,96.62,1585071,85.2425406607926,85.7223215619609,84.4810535424244,85.0576709557552,1800537.8973951,0.0,1.0
2020-09-21,95.82,96.13,94.02,95.73,696043,84.3534054127558,84.6263083106681,82.7688079410071,84.2741755391684,790659.724212088,0.0,1.0
2020-09-22,95.26,96.125,94.81,95.69,651281,83.8604195326562,84.6219066510243,83.464270164719,84.2389622620184,739812.994088833,0.0,1.0
2020-09-23,94.14,96.0,94.05,95.62,601518,82.874447772457,84.5118651599307,82.7952178988696,84.1773390270059,683285.452175522,0.0,1.0
2020-09-24,94.66,95.94,92.0,94.19,1070316,83.3322203754066,84.4590452442057,80.9905374449336,82.9184643688945,1215809.58845903,0.0,1.0
2020-09-25,96.8,97.07,94.2,94.2,822094,85.2161307029301,85.4538203236924,82.927267688182,82.927267688182,933845.488448864,0.0,1.0
2020-09-28,97.58,98.76,96.79,97.75,680839,85.9027896073545,86.9415812832787,85.2073273836426,86.0524460352419,773388.96587256,0.0,1.0
2020-09-29,96.16,97.58,95.92,97.47,691224,85.7267232216046,86.9926544505426,85.5127630138968,86.8945893553432,775348.65841284,1.22,1.0
2020-09-30,96.92,97.85,95.69,96.18,1042729,86.4042638793461,87.233359684214,85.3077178148435,85.7445532389136,1169633.18871764,0.0,1.0
2020-10-01,95.36,97.6265,94.73,97.32,730587,85.0135225292452,87.034109240786,84.4518769840121,86.7608642255258,819502.289133279,0.0,1.0
2020-10-02,95.38,96.55,93.96,94.05,644464,85.0313525465542,86.0744085591299,83.7654213176162,83.8456563955066,722897.783924419,0.0,1.0
2020-10-05,96.39,97.01,94.8,95.77,711279,85.931768420658,86.4844989572366,84.5142820445936,85.3790378840794,797844.430180703,0.0,1.0
2020-10-06,95.63,97.72,95.46,97.15,859543,85.2542277629165,87.1174645717055,85.1026726157901,86.6093090783994,964152.737604811,0.0,1.0
2020-10-07,95.59,96.45,95.56,96.02,727966,85.2185677282985,85.9852584725849,85.1918227023351,85.6019131004417,816562.303204405,0.0,1.0
2020-10-08,98.49,98.98,95.82,96.1,1009416,87.8039202381015,88.2407556621717,85.4236129273519,85.6732331696777,1132265.8666083,0.0,1.0
2020-10-09,96.86,98.99,96.57,98.9,759872,86.3507738274191,88.2496706708261,86.0922385764388,88.1694355929357,852351.387922702,0.0,1.0
2020-10-12,96.86,97.6,96.45,97.38,816405,86.3507738274191,87.0104844678516,85.9852584725849,86.8143542774528,915764.674651828,0.0,1.0
2020-10-13,97.27,97.55,95.59,96.18,703303,86.7162891822534,86.9659094245792,85.2185677282985,85.7445532389136,788897.71985308,0.0,1.0
2020-10-14,98.44,99.31,97.04,97.04,737251,87.759345194829,88.5349509477699,86.5112439832,86.5112439832,826977.323940611,0.0,1.0
2020-10-15,99.35,100.61,97.25,97.89,1270562,88.5706109823879,89.693902072854,86.6984591649444,87.2690197188319,1425194.35397257,0.0,1.0
2020-10-16,99.52,100.61,98.9,99.6,1200554,88.7221661295143,89.693902072854,88.1694355929357,88.7934861987502,1346666.10715509,0.0,1.0
2020-10-19,97.8,100.715,97.18,99.53,527387,87.1887846409415,89.7875096637262,86.6360541043629,88.7310811381688,591572.056112595,0.0,1.0
2020-10-20,97.99,99.0,97.395,98.17,726093,87.3581698053769,88.2585856794806,86.8277267904345,87.5186399611577,814461.35179472,0.0,1.0
2020-10-21,97.73,100.22,97.73,97.75,829482,87.12637958036,89.3462167353288,87.12637958036,87.144209597669,930433.196586923,0.0,1.0
2020-10-22,98.72,98.92,97.22,97.9,619420,88.0089654371548,88.1872656102447,86.6717141389809,87.2779347274864,694805.831386181,0.0,1.0
2020-10-23,99.38,99.7,98.54,99.3,537894,88.5973560083514,88.8826362852952,87.848495281374,88.5260359391154,603357.799017852,0.0,1.0
2020-10-26,98.37,98.75,97.07,98.57,846262,87.6969401342476,88.0357104631183,86.5379890091635,87.8752403073374,949255.388073572,0.0,1.0
2020-10-27,97.65,99.77,97.58,98.55,745893,87.0550595111241,88.9450413458766,86.9926544505426,87.8574102900285,836671.089067406,0.0,1.0
2020-10-28,95.7,97.45,95.63,96.22,1842619,85.316632823498,86.8767593380342,85.2542277629165,85.7802132735316,2066872.92341702,0.0,1.0
2020-10-29,94.59,95.4,92.235,95.01,1297273,84.3270668628493,85.0491825638632,82.2275823247161,84.7014972263379,1455156.18691654,0.0,1.0
2020-10-30,96.07,96.48,94.03,94.08,1218750,85.6464881437142,86.0120034985484,83.8278263781976,83.8724014214701,1367076.6313679,0.0,1.0
2020-11-02,98.94,99.62,95.71,97.36,1519289,88.2050956275537,88.8113162160592,85.3255478321525,86.7965242601438,1704192.40056969,0.0,1.0
2020-11-03,102.15,102.9899,100.14,100.14,1215800,91.0668134056459,91.8155849825368,89.2748966660929,89.2748966660929,1363767.60485506,0.0,1.0
2020-11-04,104.99,107.37,102.78,103.0,1722545,93.5986758635219,95.7204479232913,91.628458950879,91.8245891412779,1932185.44900893,0.0,1.0
2020-11-05,105.42,109.62,104.005,106.1,1360984,93.9820212356652,97.7263248705522,92.7205475110544,94.5882418241707,1526621.06425897,0.0,1.0
2020-11-06,103.95,106.44,103.77,105.26,909553,92.6715149634547,94.8913521184234,92.5110448076738,93.8393810971933,1020249.14977688,0.0,1.0
2020-11-09,106.26,109.65,104.1,108.42,1079876,94.7308819626426,97.7530698965157,92.8052400932721,96.6565238320131,1211301.12358978,0.0,1.0
2020-11-10,110.08,111.0134,106.5,106.95,1121797,98.1364152686589,98.9685421764693,94.9448421703504,95.3460175598026,1258324.07289323,0.0,1.0
2020-11-11,107.33,111.25,107.035,110.41,879412,95.6847878886733,99.1794712812346,95.4217951333658,98.4306105542572,986439.872446779,0.0,1.0
2020-11-12,106.1,107.51,105.15,106.71,775129,94.5882418241707,95.8452580444542,93.7413160019939,95.1320573520947,869465.224365598,0.0,1.0
2020-11-13,108.12,109.03,106.28,106.28,705750,96.781333953176,97.5959012293264,95.1342968233772,95.1342968233772,788433.956044847,0.44,1.0
2020-11-16,109.01,110.56,107.7701,109.08,997181,97.5779986518286,98.9654484079091,96.4681283598517,97.640657673071,1114008.30424762,0.0,1.0
2020-11-17,104.89,108.08,104.31,106.0,2333132,93.8900676872792,96.7455287981803,93.3708929398426,94.8836607384078,2606476.07897248,0.0,1.0
2020-11-18,103.44,107.75,103.39,105.63,898406,92.5921308186877,96.4501362694664,92.5473743749432,94.5524630546983,1003661.06512848,0.0,1.0
2020-11-19,101.9,102.91,100.4,102.65,1481148,91.2136323513562,92.1177125149957,89.8709390390202,91.8849790075242,1654675.70262545,0.0,1.0
2020-11-20,100.46,101.78,99.74,101.44,949240,89.9246467715137,91.1062168863693,89.2801539815924,90.8018730689065,1060450.65311514,0.0,1.0
2020-11-23,100.48,101.84,100.08,101.28,1474349,89.9425493490115,91.1599246188627,89.5844977990552,90.658652448924,1647080.14829722,0.0,1.0
2020-11-24,103.1,103.8,100.31,101.0,1056656,92.2877870012249,92.9143772136484,89.7903774402801,90.4080163639546,1180451.2508091,0.0,1.0
2020-11-25,103.11,103.94,101.49,103.39,760265,92.2967382899738,93.0396952561331,90.846629512651,92.5473743749432,849335.801051982,0.0,1.0
2020-11-27,103.2,103.81,102.5401,103.29,309792,92.377299888714,92.9233285023973,91.7866043441737,92.4578614874542,346086.478372009,0.0,1.0
2020-11-30,103.11,104.515,102.47,103.72,1223247,92.2967382899738,93.5543943591952,91.7238558100438,92.8427669036571,1366559.64779312,0.0,1.0
2020-12-01,102.19,104.43,101.8875,103.85,916396,91.4732197250745,93.4783084048295,91.20244324042,92.9591336573929,1023758.72983872,0.0,1.0
2020-12-02,103.12,103.69,102.13,102.55,700316,92.3056895787228,92.8159130374104,91.419511992581,91.7954661200351,782363.321801633,0.0,1.0
2020-12-03,101.5,103.11,100.89,102.74,772749,90.8555808013999,92.2967382899738,90.3095521877166,91.9655406062643,863282.396173857,0.0,1.0
2020-12-04,102.98,102.99,100.41,101.71,873229,92.1803715362381,92.189322824987,89.8798903277691,91.0435578651269,975534.3889523,0.0,1.0
2020-12-07,99.49,103.3,99.14,103.0,1197368,89.0563717628697,92.4668127762031,88.743076656658,92.1982741137359,1337648.72700178,0.0,1.0
2020-12-08,100.43,100.99,98.37,99.02,979482,89.8977929052669,90.3990650752057,88.0538274229922,88.6356611916711,1094235.73239068,0.0,1.0
2020-12-09,101.11,101.47,100.01,100.48,967900,90.5064805401926,90.8287269351532,89.5218387778129,89.9425493490115,1081296.81339824,0.0,1.0
2020-12-10,99.37,101.565,99.29,100.49,886156,88.9489562978829,90.9137641782678,88.8773459878916,89.9515006377604,989975.884878324,0.0,1.0
2020-12-11,98.06,99.38,97.58,98.85,782475,87.7763374717761,88.9579075866318,87.3466756118286,88.4834892829397,874147.870713697,0.0,1.0
2020-12-14,97.12,99.07,97.09,99.07,1025200,86.9349163293789,88.6804176354157,86.9080624631322,88.6804176354157,1145309.94224184,0.0,1.0
2020-12-15,99.03,99.34,97.56,97.56,936549,88.64461248042,88.9221024316361,87.3287730343308,87.3287730343308,1046272.80637598,0.0,1.0
2020-12-16,98.37,99.11,98.01,99.11,757158,88.0538274229922,88.7162227904113,87.7315810280316,88.7162227904113,845864.792477513,0.0,1.0
2020-12-17,98.74,99.09,97.46,98.91,1064091,88.3850251067017,88.6983202129135,87.2392601468417,88.5371970154332,1188757.31735277,0.0,1.0
2020-12-18,98.61,99.85,97.51,98.76,1682176,88.268658352966,89.3786181578304,87.2840165905863,88.4029276841996,1879255.6548972,0.0,1.0
2020-12-21,97.67,97.8408,95.765,97.32,1074211,87.4272372105688,87.5801252224001,85.7220167039021,87.113942104357,1200062.95197576,0.0,1.0
2020-12-22,96.72,98.38,96.46,97.62,996286,86.5768647794227,88.0627787117411,86.3441312719511,87.3824807668242,1113008.44822118,0.0,1.0
2020-12-23,97.24,98.08,96.67,97.04,752288,87.0423317943658,87.7942400492739,86.5321083356781,86.8633060193877,840424.235104592,0.0,1.0
2020-12-24,96.97,97.58,96.08,97.33,295779,86.8006469981453,87.3466756118286,86.0039822994926,87.122893393106,330431.749323399,0.0,1.0
2020-12-28,96.8,98.2,96.37,97.71,519715,86.6484750894139,87.9016555142608,86.2635696732109,87.4630423655644,580603.547241725,0.0,1.0
2020-12-29,97.12,98.26,96.32,97.64,1061515,86.9349163293789,87.9553632467542,86.2188132294664,87.4003833443221,1185879.51944874,0.0,1.0
2020-12-30,96.96,97.56,96.4,97.21,648877,87.8927042255119,88.4365947219569,87.3850730954966,88.1193252656973,715817.25098109,1.23,1.0
2020-12-31,97.76,97.9731,96.08,96.75,523842,88.6178915541053,88.8110633287593,87.0949981640592,87.7023425517562,577883.23578804,0.0,1.0
2021-01-04,96.5,97.95,95.07,97.85,1753273,87.4757215115708,88.7901235446462,86.1794491617102,88.699475128572,1934146.31598804,0.0,1.0
2021-01-05,97.76,98.88,94.89,96.73,1800183,88.6178915541053,89.6331538141359,86.0162820127767,87.6842128685413,1985895.70338121,0.0,1.0
2021-01-06,106.17,107.15,100.16,100.16,2844848,96.2414233459427,97.1297778234695,90.7934535398852,90.7934535398852,3138331.7251483,0.0,1.0
2021-01-07,110.13,110.39,106.2405,106.55,2068357,99.8311006224797,100.066786504272,96.3053304792749,96.5858873270245,2281735.40098893,0.0,1.0
2021-01-08,110.03,112.48,109.54,110.07,1801048,99.7404522064055,101.961338400223,99.2962749676421,99.7767115728352,1986849.93958021,0.0,1.0
2021-01-11,107.35,110.49,106.1,109.17,1582733,97.3110746556178,100.157434920347,96.1779694546907,98.9608758281677,1746012.85774816,0.0,1.0
2021-01-12,106.52,107.77,106.15,107.49,1439476,96.5586928022022,97.6917980031293,96.2232936627278,97.4379824381217,1587977.00207167,0.0,1.0
2021-01-13,105.62,106.52,105.4,106.32,940283,95.7428570575347,96.5586928022022,95.5434305421716,96.3773959700539,1037285.63688381,0.0,1.0
2021-01-14,105.64,106.66,105.35,105.68,948277,95.7609867407496,96.6856005847061,95.4981063341345,95.7972461071792,1046104.3237911,0.0,1.0
2021-01-15,106.8,107.89,104.53,105.6,3229245,96.8125083672099,97.8005761024183,94.7547893223263,95.7247273743199,3562384.36351486,0.0,1.0
2021-01-19,103.5,107.89,103.24,107.49,1367976,93.8211106367624,97.8005761024183,93.5854247549696,97.4379824381217,1509100.83070922,0.0,1.0
2021-01-20,103.79,104.39,102.77,103.19,1297919,94.0839910433775,94.6278815398225,93.159377199421,93.5401005469325,1431816.52389609,0.0,1.0
2021-01-21,104.91,105.41,102.725,103.67,1218667,95.0992533034082,95.552495383779,93.1185854121876,93.9752129440885,1344388.63112943,0.0,1.0
2021-01-22,107.76,108.72,104.66,104.66,1595381,97.6827331615219,98.5529579558339,94.8726322632227,94.8726322632227,1759965.66635505,0.0,1.0
2021-01-25,106.87,107.52,106.0,107.09,693144,96.8759622584618,97.4651769629439,96.0873210386166,97.075388773825,764650.977941948,0.0,1.0
2021-01-26,108.84,109.62,106.935,107.67,813889,98.6617360551229,99.3687937005014,96.93488372891,97.6011495870552,897852.422853251,0.0,1.0
2021-01-27,106.84,109.76,106.61,107.91,1014008,96.8487677336396,99.4957014830052,96.640276376669,97.8187057856332,1118616.34644599,0.0,1.0
2021-01-28,106.9,109.645,106.82,107.38,1017365,96.9031567832841,99.3914558045199,96.8306380504247,97.3382691804401,1122319.6654287,0.0,1.0
2021-01-29,104.2,107.62,103.8,106.81,1157888,94.4556495492816,97.5558253790181,94.0930558849849,96.8215732088173,1277339.47281841,0.0,1.0
2021-02-01,106.89,107.38,104.81,104.86,1399286,96.8940919416767,97.3382691804401,95.008604887334,95.0539290953711,1543640.87162332,0.0,1.0
2021-02-02,105.62,110.0,105.54,108.1,1240089,95.7428570575347,99.7132576815832,95.6703383246754,97.9909377761741,1368020.59396756,0.0,1.0
2021-02-03,105.53,106.08,103.4,105.18,1340116,95.661273483068,96.1598397714759,93.7304622206883,95.3440040268084,1478366.70295877,0.0,1.0
2021-02-04,111.92,112.88,106.14,106.14,1976305,101.453707270207,102.323932064519,96.2142288211204,96.2142288211204,2180187.01880354,0.0,1.0
2021-02-05,109.69,112.33,108.08,112.2,1832461,99.4322475917533,101.825365776111,97.9728080929592,101.707522835215,2021503.60630761,0.0,1.0
2021-02-08,108.49,110.42,107.7,109.7,1105212,98.3444665988633,100.093981029095,97.6283441118774,99.4413124333607,1219229.24620739,0.0,1.0
2021-02-09,107.43,108.84,106.25,108.13,926235,97.3835933884772,98.6617360551229,96.313942078802,98.0181323009963,1021788.39974675,0.0,1.0
2021-02-10,106.27,108.25,106.04,108.25,1360533,96.3320717620168,98.1269104002853,96.1235804050463,98.1269104002853,1500889.98674488,0.0,1.0
2021-02-11,104.53,106.72,104.22,106.63,1030070,95.1536423530527,97.1471990042838,94.8714494024218,97.0652720186167,1131572.20719408,0.44,1.0
2021-02-12,105.18,105.45,103.61,103.75,897498,95.7453372495368,95.9911182065379,94.3161664995675,94.4436084772717,985936.676936784,0.0,1.0
2021-02-16,103.37,105.62,103.08,105.62,807963,94.0976945377887,96.1458691794645,93.8337075839727,96.1458691794645,887578.975449388,0.0,1.0
2021-02-17,105.31,105.7,102.68,102.71,847042,95.8636762288336,96.2186931667241,93.4695876476748,93.4968966428972,930508.786321404,0.0,1.0
2021-02-18,105.26,105.73,104.31,104.72,728254,95.8181612367964,96.2460021619464,94.9533763880888,95.3265993227942,800015.519506362,0.0,1.0
2021-02-19,105.87,106.32,105.0,105.61,890190,96.3734441396507,96.7830790679858,95.5814832782027,96.136766181057,977908.552935333,0.0,1.0
2021-02-22,106.12,106.62,104.05,105.28,731591,96.6010190998369,97.0561690202093,94.7166984294952,95.8363672336113,803681.344601168,0.0,1.0
2021-02-23,106.47,108.0,104.5,106.76,887927,96.9196240440976,98.3123828004371,95.1263333578303,97.1836109979136,975422.558871939,0.0,1.0
2021-02-24,105.2,107.35,104.7,106.13,1003226,95.7635432463517,97.720687903953,95.3083933259793,96.6101220982443,1102083.0226436,0.0,1.0
2021-02-25,102.85,106.82,102.54,105.86,1033199,93.6243386206014,97.2382289883582,93.3421456699705,96.3643411412432,1135009.53614873,0.0,1.0
2021-02-26,101.22,103.4,100.71,102.96,1328381,92.1405498801874,94.1250035330111,91.6762969614076,93.7244716030834,1459278.51521225,0.0,1.0
2021-03-01,103.17,103.86,101.92,101.92,1158358,93.9156345696398,94.5437414597537,92.7777597687088,92.7777597687088,1272501.59579535,0.0,1.0
2021-03-02,104.25,104.36,102.63,103.22,742771,94.8987583976441,94.9988913801261,93.4240726556376,93.961149561677,815963.01213486,0.0,1.0
2021-03-03,103.34,104.94,103.315,104.13,784568,94.0703855425664,95.526865287758,94.0476280465478,94.7895224167548,861878.652376873,0.0,1.0
2021-03-04,102.99,104.85,101.85,102.7,828929,93.7517805983057,95.444938302091,92.7140387798566,93.4877936444897,910610.946962034,0.0,1.0
2021-03-05,104.83,105.45,101.84,103.73,1145671,95.4267323052761,95.9911182065379,92.7049357814492,94.4254024804569,1258564.42978463,0.0,1.0
2021-03-08,107.51,109.16,105.565,105.59,1149920,97.8663358784721,99.368330615701,96.0958026882235,96.1185601842422,1263232.12257091,0.0,1.0
2021-03-09,110.13,111.14,107.72,107.79,1599329,100.251321461223,101.170724300376,98.0574988450285,98.1212198338807,1756925.49686867,0.0,1.0
2021-03-10,111.83,113.565,109.72,110.0,1880409,101.79883119049,103.378201414182,99.8780985265181,100.132982481927,2065702.87704487,0.0,1.0
2021-03-11,109.86,111.43,108.52,110.68,1314184,100.005540504222,101.434711254192,98.7857387176244,100.751986373633,1443682.55510708,0.0,1.0
2021-03-12,112.92,113.385,110.0,110.77,1067888,102.791058016901,103.214347442848,100.132982481927,100.8339133593,1173116.76021637,0.0,1.0
2021-03-15,113.86,114.08,112.09,113.14,659347,103.646739867202,103.847005832165,102.035509149083,102.991323981865,724318.483303846,0.0,1.0
2021-03-16,112.86,113.7324,111.8201,113.62,939511,102.736440026457,103.530585607523,101.789819222066,103.428267905423,1032089.60163204,0.0,1.0
2021-03-17,114.0,114.63,112.7,113.5,796222,103.774181844906,104.347670744575,102.590792051938,103.319031924533,874681.027460739,0.0,1.0
2021-03-18,115.63,116.7,113.28,113.71,891521,105.25797058532,106.231991414917,103.11876595957,103.51019489109,979370.70852454,0.0,1.0
2021-03-19,115.92,117.12,115.025,115.35,2448265,105.521957539136,106.61431734803,104.707239181669,105.003086629911,2689514.91631249,0.0,1.0
2021-03-22,116.35,116.42,114.19,115.87,697494,105.913386470656,105.977107459508,103.947138814647,105.476442547099,766224.455701679,0.0,1.0
2021-03-23,113.77,116.33,113.18,116.0,836594,103.564812881535,105.895180473841,103.027735975495,105.594781526395,919031.249434816,0.0,1.0
2021-03-24,115.37,116.85,113.43,113.66,1358347,105.021292626726,106.368536391028,103.255310935681,103.464679899053,1492197.33894343,0.0,1.0
2021-03-25,117.34,117.635,114.11,115.38,608802,106.814583312993,107.083121766013,103.874314827388,105.030395625134,668792.822705421,0.0,1.0
2021-03-26,118.73,118.85,117.24,118.0,705859,108.079900091629,108.189136072518,106.723553328919,107.415381207885,775413.735569237,0.0,1.0
2021-03-29,119.05,119.81,117.78,118.15,629670,108.371196040667,109.063023919633,107.215115242921,107.551926183997,691717.137382796,0.0,1.0
2021-03-30,119.06,120.54,118.65,119.06,839440,109.499967843191,110.861129882565,109.122889170121,109.499967843191,912728.363017641,1.23,1.0
2021-03-31,118.07,119.51,117.855,118.7,1348688,108.589460803339,109.913834679487,108.391724425997,109.168874374154,1466436.89895828,0.0,1.0
2021-04-01,116.89,118.0,114.72,117.94,1142174,107.504209988162,108.525081517693,105.508452133133,108.469899272853,1241892.93493438,0.0,1.0
2021-04-05,117.01,118.09,115.15,117.26,997252,107.614574477841,108.607854884952,105.903924887816,107.844500498005,1084318.33779194,0.0,1.0
2021-04-06,115.99,117.93,115.77,117.01,795786,106.676476315569,108.460702232047,106.474141417824,107.614574477841,865263.095745212,0.0,1.0
2021-04-07,116.48,117.14,115.43,116.44,765768,107.127131315092,107.734136008326,106.161442030401,107.090343151865,832624.33657116,0.0,1.0
2021-04-08,115.45,116.505,114.8,116.26,595634,106.179836112014,107.150123917108,105.582028459586,106.924796417347,647636.574118043,0.0,1.0
2021-04-09,116.81,116.94,115.58,115.92,704415,107.430633661709,107.550195192195,106.299397642499,106.612097029923,765914.835884726,0.0,1.0
2021-04-12,117.54,118.5053,116.395,116.56,1030185,108.10201764059,108.989807989649,107.048956468236,107.200707641545,1120126.59470043,0.0,1.0
2021-04-13,117.12,117.27,116.26,116.89,1213059,107.715741926713,107.853697538812,106.924796417347,107.504209988162,1318966.63884712,0.0,1.0
2021-04-14,118.0,118.3834,116.82,116.94,1051047,108.525081517693,108.877696062217,107.439830702516,107.550195192195,1142809.9778002,0.0,1.0
2021-04-15,119.04,119.54,118.03,118.44,1197652,109.481573761577,109.941425801907,108.552672640112,108.929751313182,1302214.51137045,0.0,1.0
2021-04-16,119.69,119.91,118.665,119.5,1217675,110.079381414005,110.28171631175,109.13668473133,109.90463763868,1323985.64452196,0.0,1.0
2021-04-19,119.5,120.8,118.92,120.0,1092602,109.90463763868,111.100252943536,109.371209271898,110.364489679009,1187992.9892426,0.0,1.0
2021-04-20,120.5,120.94,119.065,119.3,677618,110.824341719339,111.229011514828,109.504566363594,109.720696822549,736778.290159259,0.0,1.0
2021-04-21,121.16,121.66,120.32,121.0,519367,111.431346412573,111.891198452902,110.65879498482,111.284193759668,564710.987938847,0.0,1.0
2021-04-22,120.89,121.48,119.845,121.48,759136,111.183026310795,111.725651718384,110.221935546507,111.725651718384,825413.321485473,0.0,1.0
2021-04-23,121.65,121.82,120.229,120.86,545674,111.882001412096,112.038351105808,110.57510191348,111.155435188376,593314.753599172,0.0,1.0
2021-04-26,119.73,121.78,119.51,121.78,482737,110.116169577232,112.001562942581,109.913834679487,112.001562942581,524882.959804212,0.0,1.0
2021-04-27,118.8,119.765,117.78,119.3,1217245,109.260844782219,110.148359220055,108.322746619948,109.720696822549,1323518.10283215,0.0,1.0
2021-04-28,119.33,119.6899,118.14,119.12,996909,109.748287944968,110.079289443597,108.653840088985,109.55515008803,1083945.39174635,0.0,1.0
2021-04-29,121.25,121.39,119.21,120.42,807305,111.514119779832,111.642878351125,109.637923455289,110.750765392886,877787.776500956,0.0,1.0
2021-04-30,120.8,122.0943,120.48,121.06,967020,111.100252943536,112.290625935132,110.805947637725,111.339376004507,1051446.89507925,0.0,1.0
2021-05-03,123.79,124.28,121.51,121.52,1302544,113.850168144705,114.300823144227,111.753242840804,111.76243988161,1416264.23910995,0.0,1.0
2021-05-04,125.85,125.86,122.99,123.95,1279874,115.744758550861,115.753955591668,113.114404880178,113.99732079761,1391615.00630045,0.0,1.0
2021-05-05,118.82,121.55,115.91,120.61,4029400,109.279238863833,111.79003100403,106.602899989117,110.925509168211,4381191.82543515,0.0,1.0
2021-05-06,117.63,118.18,114.0654,117.4,1650693,108.184791007849,108.690628252211,104.906413841934,107.973259069298,1794808.82461484,0.0,1.0
2021-05-07,120.86,121.37,117.26,118.15,1257060,111.155435188376,111.624484269511,107.844500498005,108.663037129791,1366809.20139016,0.0,1.0
2021-05-10,123.25,124.85,120.43,120.52,978256,113.353527941149,114.825054470203,110.759962433693,110.842735800952,1063663.86816472,0.0,1.0
2021-05-11,120.1,123.33,119.51,122.87,1032827,110.456460087075,113.427104267602,109.913834679487,113.004040390499,1122999.25782716,0.0,1.0
2021-05-12,120.09,120.66,119.09,120.04,1017172,110.447263046269,110.971494372244,109.52755896561,110.401277842236,1105977.47839915,0.0,1.0
2021-05-13,119.46,120.88,119.14,120.24,1098467,109.867849475454,111.173829269989,109.573544169643,110.585218658367,1194370.04043041,0.0,1.0
2021-05-14,116.52,119.36,116.41,119.36,2472318,107.568589273808,110.190412081374,107.467039798867,110.190412081374,2678054.02399326,0.44,1.0
2021-05-17,118.11,118.82,113.87,116.31,1144026,109.036440775227,109.691896477119,105.122170104776,107.374722094375,1239227.0868282,0.0,1.0
2021-05-18,116.95,118.235,115.28,117.41,1274832,107.965555403122,109.151837905842,106.42384973811,108.390216843785,1380918.21825323,0.0,1.0
2021-05-19,118.74,118.93,115.355,116.71,1363538,109.618042313525,109.793445952059,106.493088016479,107.743992912342,1477005.96273122,0.0,1.0
2021-05-20,120.04,120.64,118.26,118.51,1061834,110.818172471918,111.372078698869,109.174917331965,109.405711593194,1150195.41034481,0.0,1.0
2021-05-21,120.07,122.31,120.05,120.7,806098,110.845867783266,112.913784363881,110.827404242367,111.427469321564,873178.123782182,0.0,1.0
2021-05-24,118.52,120.81,118.38,120.48,669786,109.414943363643,111.529018796505,109.285698577355,111.224370371682,725522.805931258,0.0,1.0
2021-05-25,114.99,118.5494,114.6,118.12,1519453,106.156128395084,109.442084768764,105.796089347566,109.045672545676,1645895.56073233,0.0,1.0
2021-05-26,114.68,115.51,112.68,114.94,1425583,105.869943511159,106.636180458441,104.023589421324,106.109969542838,1544214.0896464,0.0,1.0
2021-05-27,115.01,115.44,113.79,115.4,2019432,106.174591935982,106.571558065297,105.048315941183,106.5346309835,2187480.7341858,0.0,1.0
2021-05-28,114.74,116.0,114.3,115.74,921297,105.925334133854,107.088537210451,105.519136234091,106.848511178772,997963.505561555,0.0,1.0
2021-06-01,114.32,114.68,113.47,114.54,799132,105.537599774989,105.869943511159,104.752899286809,105.740698724871,865632.442227005,0.0,1.0
2021-06-02,115.12,115.86,114.14,115.25,988469,106.276141410923,106.959292424162,105.371427906904,106.396154426762,1070725.28009852,0.0,1.0
2021-06-03,116.8,117.25,114.96,115.11,1047776,107.827078846385,108.242508516598,106.128433083736,106.266909640474,1134967.56203836,0.0,1.0
2021-06-04,116.92,117.21,115.95,116.9,694634,107.937860091775,108.205581434801,107.042378358205,107.919396550877,752438.553172584,0.0,1.0
2021-06-07,118.26,119.15,116.67,117.39,780895,109.174917331965,109.996544901941,107.707065830546,108.371753302886,845877.834916954,0.0,1.0
2021-06-08,117.9,118.94,116.5,118.89,656751,108.842573595794,109.802677722509,107.55012573291,109.756518870263,711403.08743115,0.0,1.0
2021-06-09,117.4,118.91,117.3,118.12,664083,108.380985073335,109.774982411161,108.288667368844,109.045672545676,719345.225984492,0.0,1.0
2021-06-10,120.94,121.1199,117.58,117.99,841555,111.649031812344,111.815111362725,108.547156941421,108.925659529837,911585.707890996,0.0,1.0
2021-06-11,119.84,121.32,119.02,120.71,596869,110.633537062935,111.999839089413,109.876531886102,111.436701092013,646537.95638216,0.0,1.0
2021-06-14,118.73,119.83,117.75,119.83,635495,109.608810543076,110.624305292485,108.704097039057,110.624305292485,688378.251494185,0.0,1.0
2021-06-15,119.03,119.2838,118.3,119.11,474616,109.885763656551,110.120065990551,109.211844413761,109.959617820145,514111.570053525,0.0,1.0
2021-06-16,118.36,119.45,117.79,119.29,512006,109.267235036456,110.273498015417,108.741024120853,110.12578968823,554613.01038487,0.0,1.0
2021-06-17,118.11,118.725,116.92,118.53,597810,109.036440775227,109.604194657851,107.937860091775,109.424175134092,647557.262489459,0.0,1.0
2021-06-18,114.42,117.23,114.31,117.23,1189449,105.629917479481,108.224044975699,105.52836800454,108.224044975699,1288430.0000181,0.0,1.0
2021-06-21,116.62,116.74,114.38,114.7,800151,107.6609069783,107.77168822369,105.592990397684,105.888407052058,866736.239169973,0.0,1.0
2021-06-22,116.69,117.34,115.96,116.19,873592,107.725529371444,108.32559445064,107.051610128654,107.263940848985,946288.693820262,0.0,1.0
2021-06-23,115.81,116.67,115.49,116.47,639462,106.913133571916,107.707065830546,106.617716917543,107.522430421562,692675.368739291,0.0,1.0
2021-06-24,115.48,116.46,115.03,116.46,826824,106.608485147093,107.513198651113,106.193055476881,107.513198651113,895628.855322907,0.0,1.0
2021-06-25,116.34,116.78,114.98,115.48,2753391,107.402417405723,107.808615305486,106.146896624635,106.608485147093,2982516.75034394,0.0,1.0
2021-06-28,114.74,116.27,114.26,116.27,909740,105.925334133854,107.337795012578,105.482209152294,107.337795012578,985444.780075881,0.0,1.0
2021-06-29,114.44,115.84,114.36,115.12,894618,106.820815867425,108.127606694184,106.746142105895,107.455542840422,958428.215405728,1.27,1.0
2021-06-30,114.49,115.1,113.62,114.62,782489,106.86748696838,107.43687440004,106.055409811751,106.988831830865,838301.41562613,0.0,1.0
2021-07-01,116.44,117.03,114.9,114.9,1184671,108.687659905653,109.23837889693,107.250189996217,107.250189996217,1269169.76002374,0.0,1.0
2021-07-02,116.62,116.92,115.05,116.18,776050,108.855675869093,109.135702474828,107.390203299084,108.444970180683,831403.14253192,0.0,1.0
2021-07-06,115.42,116.13,112.66,116.04,956882,107.735569446156,108.398299079727,105.159324673401,108.314291098007,1025133.30562751,0.0,1.0
2021-07-07,115.04,116.12,114.62,114.95,812893,107.380869078893,108.388964859536,106.988831830865,107.296861097173,870874.034845948,0.0,1.0
2021-07-08,114.44,114.84,113.255,114.16,639640,106.820815867425,107.19418467507,105.714710774774,106.559457702073,685263.457366295,0.0,1.0
2021-07-09,115.13,115.82,114.74,115.29,577292,107.464877060613,108.108938253802,107.100842473159,107.614224583672,618468.375695557,0.0,1.0
2021-07-12,115.55,116.25,114.26,114.7,644523,107.856914308641,108.510309722021,106.652799903984,107.063505592394,690494.746001031,0.0,1.0
2021-07-13,114.21,115.82,114.14,115.29,846696,106.606128803028,108.108938253802,106.54078926169,107.614224583672,907088.093768708,0.0,1.0
2021-07-14,113.56,114.33,113.28,114.02,595684,105.999404490604,106.718139445322,105.738046325252,106.428778619397,638172.217712754,0.0,1.0
2021-07-15,113.16,114.03,112.79,112.79,757079,105.626035682958,106.438112839588,105.280669535886,105.280669535886,811079.002312897,0.0,1.0
2021-07-16,112.88,113.765,112.6,113.38,416703,105.364677517606,106.190756004522,105.103319352254,105.831388527164,446425.080474813,0.0,1.0
2021-07-19,112.6,113.31,111.34,112.09,823709,105.103319352254,105.766048985826,103.927207608171,104.627274122506,882461.505227531,0.0,1.0
2021-07-20,116.49,119.8,116.35,118.5,2124389,108.734331006609,111.823957889876,108.603651923933,110.610509265028,2275914.81291183,0.0,1.0
2021-07-21,118.22,118.42,116.69,116.81,1620461,110.349151099676,110.535835503499,108.921015410431,109.033026052725,1736043.2546233,0.0,1.0
2021-07-22,119.84,120.05,117.61,118.22,959061,111.861294770641,112.057313394655,109.779763668016,110.349151099676,1027467.72666684,0.0,1.0
2021-07-23,121.31,122.56,119.91,120.05,956685,113.233425138739,114.400202662632,111.926634311979,112.057313394655,1024922.25425314,0.0,1.0
2021-07-26,120.79,122.49,120.31,121.48,624803,112.748045688799,114.334863121294,112.300003119625,113.392106881988,669368.182028698,0.0,1.0
2021-07-27,121.41,121.76,119.725,120.42,552120,113.32676734065,113.65346504734,111.753951238443,112.402679541727,591500.938154401,0.0,1.0
2021-07-28,121.34,121.66,120.33,121.4,553719,113.261427799312,113.560122845429,112.318671560007,113.317433120459,593213.989665139,0.0,1.0
2021-07-29,122.71,122.98,121.09,122.0,590260,114.540215965499,114.792239910659,113.028072294534,113.877486331928,632361.341293586,0.0,1.0
2021-07-30,122.17,123.24,122.01,122.81,780751,114.036168075177,115.034929635629,113.886820552119,114.63355816741,836439.449693881,0.0,1.0
2021-08-02,122.73,123.31,121.23,122.28,816575,114.558884405881,115.100269176967,113.15875137721,114.13884449728,874818.660025771,0.0,1.0
2021-08-03,123.71,124.33,122.42,122.84,875202,115.473637984613,116.052359636464,114.269523579956,114.661560827983,937627.334772524,0.0,1.0
2021-08-04,125.55,128.87,123.575,123.76,1708371,117.191134499783,120.290095603242,115.347626012032,115.520309085569,1830223.59127684,0.0,1.0
2021-08-05,121.89,126.09,119.5,125.7,1988910,113.774809909825,117.695182390105,111.543931284142,117.33114780265,2130772.5329723,0.0,1.0
2021-08-06,120.64,122.045,119.63,121.95,1116607,112.608032385932,113.919490322788,111.665276146627,113.830815230972,1196250.974516,0.0,1.0
2021-08-09,120.23,121.885,119.2,120.64,627447,112.225329358096,113.770142799729,111.263904678408,112.608032385932,672200.770017681,0.0,1.0
2021-08-10,118.97,120.02,117.32,119.87,989729,111.049217614012,112.029310734082,109.509071282473,111.889297431214,1060323.17615485,0.0,1.0
2021-08-11,119.24,120.03,118.08,119.41,955547,111.301241559172,112.038644954273,110.218472017,111.459923302422,1023703.08438496,0.0,1.0
2021-08-12,120.04,120.52,118.2295,119.55,790065,112.047979174464,112.496021743639,110.358018608858,111.590602385098,846417.787261746,0.0,1.0
2021-08-13,119.57,120.22,118.28,119.75,853093,112.01997651389,112.628933482478,110.811431145463,112.188610751345,910590.532014188,0.44,1.0
2021-08-16,120.07,120.9193,119.25,119.7,573599,112.488404951266,113.284077494991,111.72018231397,112.141767907608,612258.943131408,0.0,1.0
2021-08-17,120.94,121.18,119.42,119.99,779721,113.303470432298,113.528316082238,111.879447982678,112.413456401286,832273.339732754,0.0,1.0
2021-08-18,118.58,121.07,118.55,120.93,550089,111.092488207888,113.425261826016,111.064382501645,113.294101863551,587164.394931326,0.0,1.0
2021-08-19,119.26,120.65,117.7557,117.94,712889,111.729550882718,113.031781938621,110.320237086031,110.492899808047,760936.936274309,0.0,1.0
2021-08-20,119.54,119.9554,118.63,118.97,458310,111.991870807648,112.381041153419,111.139331051625,111.45786238904,489199.591049769,0.0,1.0
2021-08-23,119.68,120.24,118.99,120.16,445901,112.123030770113,112.647670619973,111.476599526535,112.572722069993,475954.238067429,0.0,1.0
2021-08-24,118.0,119.5,117.85,119.5,878624,110.549111220532,111.954396532658,110.40858268932,111.954396532658,937842.293396423,0.0,1.0
2021-08-25,118.09,118.86,116.52,117.83,898572,110.63342833926,111.354808132818,109.162563045902,110.389845551825,959134.766705448,0.0,1.0
2021-08-26,116.81,118.07,115.81,118.06,856540,109.43425153958,110.614691201765,108.497394664829,110.605322633017,914269.856031438,0.0,1.0
2021-08-27,119.89,120.29,117.19,117.69,819890,112.31977071381,112.694513463711,109.790257151985,110.25868558936,875149.686251222,0.0,1.0
2021-08-30,119.52,120.49,119.35,119.57,382954,111.973133670153,112.881884838661,111.813868001445,112.01997651389,408764.679345581,0.0,1.0
2021-08-31,122.21,122.8489,119.3,119.3,818266,114.493278663231,115.091836520509,111.767025157708,111.767025157708,873416.2304334,0.0,1.0
2021-09-01,122.68,122.82,119.84,122.15,681935,114.933601394364,115.064761356829,112.272927870073,114.437067250746,727896.670643285,0.0,1.0
2021-09-02,124.98,125.0,122.98,122.98,667969,117.088372206289,117.107109343784,115.214658456789,115.214658456789,712989.377569603,0.0,1.0
2021-09-03,125.14,125.56,124.905,125.01,549618,117.238269306249,117.631749193645,117.018107940683,117.116477912532,586661.650048206,0.0,1.0
2021-09-07,124.21,125.445,123.2512,125.14,510134,116.366992412732,117.524010653048,115.468734041221,117.238269306249,544516.471778016,0.0,1.0
2021-09-08,124.31,125.27,123.52,124.18,422491,116.460678100207,117.360060699967,115.720561169154,116.338886706489,450966.429757605,0.0,1.0
2021-09-09,123.6,124.99,123.56,123.91,489938,115.795509719134,117.097740775037,115.758035444144,116.085935350307,522959.283541145,0.0,1.0
2021-09-10,122.81,123.99,121.89,123.5,687889,115.055392788081,116.160883900287,114.193484463311,115.701824031659,734251.963709358,0.0,1.0
2021-09-13,123.64,123.81,122.58,123.31,626476,115.832983994124,115.992249662832,114.839915706889,115.523821225456,668699.794904095,0.0,1.0
2021-09-14,123.09,124.47,122.71,124.0,470907,115.317712713011,116.610575200167,114.961707100606,116.170252469034,502645.615025801,0.0,1.0
2021-09-15,125.8,125.88,121.9,122.66,699334,117.856594843585,117.931543393565,114.202853032059,114.914864256869,746468.34414959,0.0,1.0
2021-09-16,124.23,126.97,124.2,126.25,682145,116.385729550227,118.952717387042,116.357623843984,118.278180437222,728120.82441283,0.0,1.0
2021-09-17,123.47,124.93,122.98,123.78,1696544,115.673718325416,117.041529362552,115.214658456789,115.964143956589,1810889.20380953,0.0,1.0
2021-09-20,121.97,123.09,120.51,122.74,871002,114.268433013291,115.317712713011,112.900621976156,114.989812806849,929706.578960816,0.0,1.0
2021-09-21,121.5,123.57,120.99,122.72,800638,113.828110282158,115.767404012892,113.350313276036,114.971075669354,854600.122578401,0.0,1.0
2021-09-22,122.09,123.33,121.73,122.16,830782,114.380855838261,115.542558362951,114.043587363351,114.446435819494,886775.795098318,0.0,1.0
2021-09-23,122.55,123.65,122.1,122.45,801290,114.811810000646,115.842352562872,114.390224407009,114.718124313171,855296.066662894,0.0,1.0
2021-09-24,122.3,123.04,121.93,122.63,416241,114.577595781959,115.270869869274,114.230958738301,114.886758550626,444295.186616366,0.0,1.0
2021-09-27,122.63,123.33,122.08,122.12,614065,114.886758550626,115.542558362951,114.371487269514,114.408961544504,655452.30712395,0.0,1.0
2021-09-28,121.29,122.955,121.15,122.89,834699,113.631370338461,115.19123703492,113.500210375996,115.130341338061,890956.796599793,0.0,1.0
2021-09-29,122.5,123.07,121.4,121.4,725525,115.954775387842,116.494320056993,114.913548833338,114.913548833338,766478.242941936,1.27,1.0
2021-09-30,119.45,123.84,119.44,123.23,1038803,113.067738123083,117.223178645145,113.058272427133,116.645771192194,1097439.64467498,0.0,1.0
2021-10-01,119.81,120.87,118.59,119.86,1011944,113.408503177284,114.411866947987,112.253688271381,113.455831657034,1069064.55198048,0.0,1.0
2021-10-04,118.33,121.48,117.49,120.0,926092,112.00758017668,114.989274400939,111.212461716878,113.588351400335,978366.519365405,0.0,1.0
2021-10-05,118.61,120.2,117.78,118.48,730031,112.272619663281,113.777665319335,111.486966899428,112.14956561593,771238.59022521,0.0,1.0
2021-10-06,116.9,118.49,114.74,117.79,919943,110.653985655826,112.15903131188,108.60939533062,111.496432595378,971870.430718081,0.0,1.0
2021-10-07,118.57,119.345,117.03,117.25,679878,112.234756879481,112.968348315608,110.777039703176,110.985285014077,718254.63609783,0.0,1.0
2021-10-08,119.37,119.88,118.14,118.53,665127,112.992012555483,113.474763048934,111.827731953629,112.19689409568,702670.995890207,0.0,1.0
2021-10-11,122.4,123.75,119.525,119.72,1414647,115.860118428341,117.137987381595,113.138730842708,113.323311913734,1494498.66916107,0.0,1.0
2021-10-12,119.73,122.04,118.69,121.84,1062064,113.332777609684,115.51935337414,112.348345230881,115.33003945514,1122013.64337809,0.0,1.0
2021-10-13,118.84,119.17,115.96,119.02,1011033,112.490330670131,112.802698636482,109.764210236523,112.660713197232,1068102.12934953,0.0,1.0
2021-10-14,120.11,120.705,118.53,119.67,711092,113.692474055785,114.255682964812,112.19689409568,113.275983433984,751230.552675744,0.0,1.0
2021-10-15,119.86,121.67,119.81,120.63,985977,113.455831657034,115.169122623989,113.408503177284,114.184690245186,1041631.80943615,0.0,1.0
2021-10-18,118.38,119.93,117.8,119.1,587730,112.05490865643,113.522091528684,111.505898291328,112.736438764832,620905.217221,0.0,1.0
2021-10-19,119.84,120.38,118.74,119.1,505296,113.436900265134,113.948047846436,112.395673710631,112.736438764832,533818.118253114,0.0,1.0
2021-10-20,122.25,123.28,119.73,119.73,623331,115.718132989091,116.693099671944,113.332777609684,113.332777609684,658515.763965737,0.0,1.0
2021-10-21,122.71,123.12,121.95,122.69,449307,116.153555002792,116.541648536743,115.43416211059,116.134623610892,474668.743188056,0.0,1.0
2021-10-22,123.32,123.67,122.7,122.94,364148,116.730962455744,117.062261813995,116.144089306842,116.371266009643,384702.827898171,0.0,1.0
2021-10-25,122.6,123.96,122.41,123.35,406999,116.049432347342,117.336766996546,115.869584124291,116.759359543594,429972.610728956,0.0,1.0
2021-10-26,122.96,123.68,122.0,123.04,374249,116.390197401543,117.071727509945,115.48149059034,116.465922969143,395373.992547159,0.0,1.0
2021-10-27,119.55,122.56,119.54,122.56,582489,113.162395082583,116.011569563542,113.152929386633,116.011569563542,615368.381865557,0.0,1.0
2021-10-28,120.7,121.05,119.68,119.99,515905,114.250950116837,114.582249475088,113.285449129934,113.578885704385,545025.9576513,0.0,1.0
2021-10-29,122.02,122.18,119.62,120.05,633446,115.50042198224,115.651873117441,113.228654954234,113.635679880085,669201.71886372,0.0,1.0
2021-11-01,122.81,123.745,122.2,122.42,685897,116.248211962292,117.13325453362,115.670804509341,115.879049820241,724613.386718789,0.0,1.0
2021-11-02,125.2,126.48,122.74,124.49,1210625,118.510513294349,119.722122375953,116.181952090642,117.838448881897,1278960.37057522,0.0,1.0
2021-11-03,128.29,128.62,124.58,124.82,1138020,121.435413342908,121.747781309259,117.923640145447,118.150816848248,1202257.08284729,0.0,1.0
2021-11-04,126.78,128.09,123.2,126.0,974246,120.006093254453,121.246099423907,116.617374104344,119.267768970351,1029238.63722575,0.0,1.0
2021-11-05,127.57,129.545,126.17,126.54,762788,120.753883234506,122.623358184636,119.428685801502,119.778916551653,805844.603531504,0.0,1.0
2021-11-08,125.98,128.0,125.76,127.38,974197,119.248837578451,121.160908160357,119.040592267551,120.574035011455,1029186.87135427,0.0,1.0
2021-11-09,124.67,126.38,124.53,125.63,940253,118.008831408998,119.627465416452,117.876311665697,118.9175382202,993326.856222576,0.0,1.0
2021-11-10,125.68,126.14,124.93,125.03,601943,118.96486669995,119.400288713652,118.254939503698,118.349596463199,635920.489288724,0.0,1.0
2021-11-11,125.69,125.885,123.87,125.1,529718,118.9743323959,119.158913466926,117.251575732995,118.415856334849,559618.651176348,0.0,1.0
2021-11-12,125.34,127.14,124.81,126.23,733720,119.078455051351,120.788533391006,118.574931984674,119.923993785958,772301.460917859,0.46,1.0
2021-11-15,124.42,125.68,124.02,125.34,663540,118.204415011082,119.401469848841,117.82439760227,119.078455051351,698431.160902577,0.0,1.0
2021-11-16,123.86,125.33,123.81,124.35,849665,117.672390638745,119.06895461613,117.624888462643,118.13791196454,894343.238279963,0.0,1.0
2021-11-17,124.67,125.09,123.07,123.81,1298083,118.44192589159,118.840944170843,116.921856256341,117.624888462643,1366340.56219353,0.0,1.0
2021-11-18,124.49,125.03,123.73,125.03,592691,118.270918057624,118.783941559521,117.548884980881,118.783941559521,623856.682621258,0.0,1.0
2021-11-19,120.52,126.15,120.39,125.49,1533821,114.499245275162,119.847990304196,114.375739617298,119.220961579655,1614474.45767662,0.0,1.0
2021-11-22,121.12,122.59,119.79,120.34,1032983,115.06927138838,116.465835365766,113.805713504079,114.328237441196,1087300.71417341,0.0,1.0
2021-11-23,123.66,124.24,120.99,121.27,1288760,117.482381934339,118.033407177117,114.945765730516,115.211777916685,1356527.32755343,0.0,1.0
2021-11-24,123.44,124.96,122.79,123.23,577037,117.273372359492,118.717438512979,116.655844070172,117.073863219866,607379.542746088,0.0,1.0
2021-11-26,120.23,123.64,119.93,121.92,613655,114.223732653773,117.463381063898,113.938719597164,115.829306206005,645923.040123684,0.0,1.0
2021-11-29,120.23,121.63,119.64,120.75,896299,114.223732653773,115.553793584616,113.663206975775,114.717755285229,943429.410564272,0.0,1.0
2021-11-30,115.75,120.015,115.41,119.65,3201344,109.967537675075,114.019473296536,109.644522877584,113.672707410995,3369681.41539091,0.0,1.0
2021-12-01,114.08,117.14,114.03,116.42,1198322,109.587520266262,112.527017215901,109.539489270353,111.835370874809,1247446.54708723,1.27,1.0
2021-12-02,115.8,116.53,113.68,114.51,1348975,111.239786525536,111.941039065809,109.203272298989,110.000586831081,1404275.48343182,0.0,1.0
2021-12-03,116.76,118.805,115.79,116.88,1251239,112.161981646991,114.126449379675,111.230180326354,112.277256037173,1302532.85021128,0.0,1.0
2021-12-06,118.9,120.5819,117.77,118.45,1116217,114.217708271902,115.833374912293,113.132207764356,113.78542930872,1161975.6980595,0.0,1.0
2021-12-07,119.52,120.64,118.46,119.34,846716,114.813292621175,115.88918692954,113.795035507902,114.640381035902,881426.653740403,0.0,1.0
2021-12-08,120.85,121.49,119.44,120.41,868114,116.090917112358,116.705713859995,114.736443027721,115.668244348358,903701.852906045,0.0,1.0
2021-12-09,121.69,122.36,119.835,120.32,1025252,116.897837843631,117.541453188814,115.115887895403,115.581788555721,1067281.63823603,0.0,1.0
2021-12-10,123.13,123.4994,121.75,122.3,1229071,118.281130525814,118.635983523591,116.955475038722,117.483815993723,1279456.08532184,0.0,1.0
2021-12-13,122.52,123.51,121.0,123.13,541719,117.695152375723,118.646166094723,116.235010100085,118.281130525814,563926.47054927,0.0,1.0
2021-12-14,123.3,125.15,122.23,122.23,999311,118.444435911905,120.221582760543,117.41657259945,117.41657259945,1040277.20130005,0.0,1.0
2021-12-15,123.77,124.05,122.47,123.17,776688,118.895927273451,119.164900850542,117.647121379814,118.319555322541,808527.894642743,0.0,1.0
2021-12-16,123.98,125.99,123.52,124.33,840326,119.097657456269,121.028503491816,118.655772293905,119.433874427633,874774.699227437,0.0,1.0
2021-12-17,125.18,126.3599,123.61,124.66,1434968,120.250401358088,121.383836799552,118.742228086542,119.750879000633,1493793.71886744,0.0,1.0
2021-12-20,126.01,126.29,123.205,124.71,766247,121.04771589018,121.316689467271,118.353177019678,119.798909996542,797658.87162711,0.0,1.0
2021-12-21,127.61,129.5,126.745,126.84,1324973,122.584707759272,124.400279404637,121.753771530044,121.845030422271,1379289.53472756,0.0,1.0
2021-12-22,127.81,128.655,126.61,127.35,602694,122.776831742908,123.588555573772,121.624087841089,122.334946580544,627401.106923005,0.0,1.0
2021-12-23,129.53,129.92,127.75,128.3,717817,124.429098002182,124.803739770273,122.719194547817,123.247535502818,747243.510584393,0.0,1.0
2021-12-27,131.9,132.15,129.6001,129.92,497696,126.705767208275,126.94592218782,124.496437458447,124.803739770273,518098.77203216,0.0,1.0
2021-12-28,132.36,132.85,131.5,131.76,602175,127.147652370639,127.618356130548,126.321519241002,126.571280419729,626860.830805282,0.0,1.0
2021-12-29,133.34,133.665,132.19,132.36,787708,128.089059890458,128.401261363867,126.984346984548,127.147652370639,819999.653442881,0.0,1.0
2021-12-30,133.77,135.26,133.35,134.0,540123,128.502126455276,129.933450133368,128.098666089639,128.723069036458,562265.0434127,0.0,1.0
2021-12-31,132.89,134.17,132.84,133.83,580999,127.656780927275,128.886374422549,127.608749931366,128.559763650367,604816.732406759,0.0,1.0
2022-01-03,132.62,132.92,130.87,132.58,977916,127.397413549366,127.685599524821,125.716328692547,127.358988752639,1018005.12511775,0.0,1.0
2022-01-04,131.36,133.28,130.5408,132.78,1111402,126.187032452456,128.031422695367,125.400092615481,127.551112736275,1156963.30979973,0.0,1.0
2022-01-05,132.5,135.1,131.69,131.69,913666,127.282139159184,129.779750946459,126.504037025456,126.504037025456,951121.231931817,0.0,1.0
2022-01-06,130.45,132.995,130.16,132.67,668303,125.31286832691,127.757646018685,125.034288550637,127.445444545275,695699.711561695,0.0,1.0
2022-01-07,133.12,133.48,128.9,131.11,1106632,127.877723508457,128.223546679003,123.823907453727,125.946877472911,1151997.76629006,0.0,1.0
2022-01-10,134.64,134.77,130.05,131.3,1197300,129.337865784095,129.462746373459,124.928620359637,126.129395257365,1246382.65076293,0.0,1.0
2022-01-11,136.45,136.945,134.8,135.0,1557999,131.076587836005,131.552094695506,129.491564971004,129.683688954641,1621868.30661154,0.0,1.0
2022-01-12,135.71,135.87,133.83,135.84,937283,130.36572909655,130.519428283459,128.559763650367,130.490609685914,975706.397774185,0.0,1.0
2022-01-13,134.89,136.26,134.57,135.5,883617,129.57802076364,130.894070051551,129.270622389822,130.163998913732,919840.389809731,0.0,1.0
2022-01-14,136.2,136.305,133.33,134.75,926949,130.83643285646,130.937297947869,128.079453691276,129.443533975095,964948.761164321,0.0,1.0
2022-01-18,133.81,135.95,132.8,135.93,700483,128.540551252003,130.596277876914,127.570325134639,130.57706547855,729198.91284922,0.0,1.0
2022-01-19,132.39,135.23,132.12,133.8,809621,127.176470968184,129.904631535823,126.917103590275,128.530945052822,842810.964748462,0.0,1.0
2022-01-20,132.88,134.98,132.37,132.46,635660,127.647174728094,129.664476556277,127.157258569821,127.243714362457,661718.529845453,0.0,1.0
2022-01-21,131.52,134.11,131.0,133.62,715886,126.340731639365,128.828737227458,125.841209281911,128.358033467549,745233.350308254,0.0,1.0
2022-01-24,131.55,132.0,127.94,130.08,1353920,126.369550236911,126.801829200093,122.901712332272,124.957438957183,1409423.20096963,0.0,1.0
2022-01-25,131.06,131.75,127.98,130.6,699917,125.898846477001,126.561674220547,122.940137128999,125.456961314637,728609.709992516,0.0,1.0
2022-01-26,130.55,132.3093,129.095,130.75,813698,125.408930318728,127.098948940787,124.011228337773,125.601054302365,847055.099106737,0.0,1.0
2022-01-27,134.69,135.1,131.03,131.03,1266206,129.385896780004,129.779750946459,125.870027879456,125.870027879456,1318113.41409164,0.0,1.0
2022-01-28,136.8,136.88,132.75,134.55,858901,131.412804807369,131.489654400824,127.52229413873,129.251409991458,894111.171070685,0.0,1.0
2022-01-31,136.2,136.63,134.48,135.85,1102851,130.83643285646,131.249499421278,129.184166597186,130.500215885096,1148061.76628793,0.0,1.0
2022-02-01,137.66,137.69,135.35,135.94,1853844,132.238937937006,132.267756534552,130.019905926004,130.586671677732,1929841.30862854,0.0,1.0
2022-02-02,136.08,137.99,132.0,134.33,1849995,130.721158466278,132.555942510006,126.801829200093,129.040073609458,1925834.52100406,0.0,1.0
2022-02-03,137.88,139.315,135.25,137.09,1114438,132.450274319006,133.828763901598,129.923843934186,131.691384583642,1160123.76893923,0.0,1.0
2022-02-04,136.61,137.79,134.625,136.22,1357829,131.230287022914,132.36381852637,129.323456485322,130.855645254823,1413492.4482609,0.0,1.0
2022-02-07,139.41,140.24,135.39,137.02,1737687,133.920022793826,134.717337325917,130.058330722732,131.624141189369,1808922.51670949,0.0,1.0
2022-02-08,142.24,142.98,138.915,139.57,2163104,136.638577162282,137.349435901737,133.444515934325,134.073721980735,2251779.25114499,0.0,1.0
2022-02-09,142.92,143.56,141.03,142.48,1506066,137.291798706646,137.906595454283,135.476227061281,136.869125942646,1567806.34202282,0.0,1.0
2022-02-10,141.54,143.61,140.88,142.07,1359203,135.966143219554,137.954626450192,135.332134073554,136.475271776191,1414922.77463036,0.0,1.0
2022-02-11,140.24,141.97,140.17,141.68,1250087,135.159222488281,136.826546040083,135.091758529538,136.547052496717,1297079.08681704,0.46,1.0
2022-02-14,140.18,140.93,137.7,140.0,1248204,135.101396237929,135.824224367323,132.711244556733,134.927917486875,1295125.30286402,0.0,1.0
2022-02-15,141.48,144.1,140.84,141.55,1105311,136.354298328879,138.879377927562,135.737484991796,136.421762287622,1146860.80451107,0.0,1.0
2022-02-16,142.73,143.03,140.77,140.99,1433005,137.559011877869,137.848143129627,135.670021033053,135.882050617675,1486873.16707097,0.0,1.0
2022-02-17,142.11,143.33,141.39,142.1,1344016,136.96147395757,138.137274381384,136.267558953352,136.951836249178,1394538.9768452,0.0,1.0
2022-02-18,141.5,144.22,141.01,142.1,1099296,136.373573745663,138.995030428265,135.901326034459,136.951836249178,1140619.69432657,0.0,1.0
2022-02-22,140.56,141.995,139.15,141.64,976085,135.467629156822,136.850640311063,134.108712273562,136.50850166315,1012777.06308106,0.0,1.0
2022-02-23,139.47,141.73,139.22,141.23,1095234,134.417118942103,136.595241038677,134.176176232305,136.113355619081,1136404.99946881,0.0,1.0
2022-02-24,137.86,137.93,134.7,137.57,1807873,132.865447891004,132.932911849748,129.819932039157,132.585954347638,1875832.84997058,0.0,1.0
2022-02-25,141.92,142.35,139.23,139.23,1082041,136.778357498123,137.192778958976,134.185813940697,134.185813940697,1122716.06070505,0.0,1.0
2022-02-28,142.53,142.71,138.39,139.31,1241223,137.366257710031,137.539736461085,133.376246435776,134.262915607832,1287881.87972221,0.0,1.0
2022-03-01,141.97,143.33,140.3401,142.44,952564,136.826546040083,138.137274381384,135.255695949284,137.279518334503,988371.883920706,0.0,1.0
2022-03-02,143.0,144.11,142.18,142.65,1008228,137.819230004451,138.889015635954,137.028937916313,137.481910210734,1046128.35230137,0.0,1.0
2022-03-03,145.47,145.73,143.47,143.62,721092,140.199743977255,140.450324395445,138.272202298871,138.41676792475,748198.607673761,0.0,1.0
2022-03-04,147.3,147.51,143.09,143.5,1059443,141.963444612976,142.165836489207,137.905969379978,138.301115424047,1099268.57808673,0.0,1.0
2022-03-07,144.84,148.42,144.79,146.89,1411547,139.592568348564,143.042867952871,139.544379806604,141.568298568908,1464608.5382532,0.0,1.0
2022-03-08,144.41,146.4865,143.13,144.43,1282625,139.178146887711,141.179417035294,137.944520213546,139.197422304495,1330840.22450334,0.0,1.0
2022-03-09,145.83,147.17,145.0,146.45,1458253,140.546701479364,141.838154403881,139.746771682835,141.144239399663,1513070.26598005,0.0,1.0
2022-03-10,146.17,147.65,144.4,145.1,1311414,140.874383564689,142.300764406693,139.16850917932,139.843148766754,1360711.4333315,0.0,1.0
2022-03-11,144.56,147.53,144.46,146.09,1041283,139.32271251359,142.18511190599,139.226335429671,140.797281897554,1080425.92456213,0.0,1.0
2022-03-14,146.15,146.35,143.19,145.99,1033529,140.855108147905,141.047862315744,138.002346463897,140.700904813635,1072380.44353627,0.0,1.0
2022-03-15,151.39,151.55,146.53,146.97,1843023,145.905267345271,146.059470679542,141.221341066798,141.645400236043,1912304.17548763,0.0,1.0
2022-03-16,150.5,153.0548,148.32,151.68,1002392,145.047511298391,147.509753038358,142.946490868952,146.184760888637,1040072.97091538,0.0,1.0
2022-03-17,152.2,152.4,149.69,150.03,1291316,146.685921725017,146.878675892855,144.266856918645,144.59453900397,1339857.92834597,0.0,1.0
2022-03-18,152.0,152.45,150.11,152.21,2034634,146.493167557178,146.926864434815,144.671640671106,146.695559433409,2111118.0347663,0.0,1.0
2022-03-21,153.18,155.76,152.45,152.6,1049168,147.630417147425,150.11694591254,146.926864434815,147.071430060694,1088607.33001596,0.0,1.0
2022-03-22,152.11,154.67,151.61,153.81,1057456,146.59918234949,149.066435697821,146.117296929894,148.237592776116,1097206.88466418,0.0,1.0
2022-03-23,151.53,152.56,150.54,152.01,1038349,146.040195262758,147.032879227126,145.086062131958,146.50280526557,1077381.63241229,0.0,1.0
2022-03-24,152.61,152.87,151.29,152.48,696764,147.081067769086,147.331648187275,145.808890261352,146.955777559991,722956.092533546,0.0,1.0
2022-03-25,154.69,155.34,152.705,152.84,758620,149.085711114605,149.71216216008,147.172625998809,147.3027350621,787137.324715111,0.0,1.0
2022-03-28,154.73,154.8,152.51,154.05,676494,149.124261948173,149.191725906916,146.984690685166,148.468897777522,701924.121886877,0.0,1.0
2022-03-29,155.04,155.3499,153.38,155.1,869735,149.423030908322,149.721703491388,147.823171315263,149.480857158674,902429.254582133,0.0,1.0
2022-03-30,155.14,156.25,153.9,155.43,751697,149.519407992241,150.589193623744,148.324332151643,149.798901535607,779954.081854388,0.0,1.0
2022-03-31,154.71,156.94,154.06,154.65,1052416,149.104986531389,151.254195502787,148.478535485914,149.047160281037,1091977.42575647,0.0,1.0
2022-04-01,156.52,157.46,154.075,154.93,822838,150.849411750326,151.755356339167,148.492992048502,149.317016116011,853769.346964137,0.0,1.0
2022-04-04,154.75,156.01,153.83,156.01,994272,149.143537364956,150.357888622338,148.2568681929,150.357888622338,1031647.73156408,0.0,1.0
2022-04-05,155.76,157.76,154.62,154.62,703885,150.11694591254,152.044487590924,149.018247155861,149.018247155861,730344.77842279,0.0,1.0
2022-04-06,158.14,158.88,155.46,155.46,922096,152.410720509817,153.123910930819,149.827814660783,149.827814660783,956758.559714357,0.0,1.0
2022-04-07,162.92,163.805,157.52,158.13,1653602,157.017545121155,157.87048231384,151.813182589518,152.401082801425,1715762.64061527,0.0,1.0
2022-04-08,165.44,166.9,163.04,163.52,2019712,159.446247635918,160.853353061139,157.133197621858,157.59580762467,2095635.1010717,0.0,1.0
2022-04-11,162.65,166.42,161.98,165.7,1420809,156.757326994573,160.390743058327,156.111600532314,159.696828054108,1474218.70658716,0.0,1.0
2022-04-12,162.62,163.145,159.51,161.19,1100835,156.728413869397,157.234393559973,153.73108655951,155.350221569353,1142216.54695732,0.0,1.0
2022-04-13,162.96,164.15,161.37,162.63,1075403,157.056095954722,158.202983253361,155.523700320407,156.738051577789,1115828.53129447,0.0,1.0
2022-04-14,161.21,164.3,160.49,163.29,2988859,155.369496986136,158.34754887924,154.675581981918,157.374140331656,3101213.35742623,0.0,1.0
2022-04-18,161.9,162.72,160.34,160.34,940299,156.034498865179,156.824790953316,154.531016356039,154.531016356039,975645.829654233,0.0,1.0
2022-04-19,162.85,163.46,161.61,162.38,905710,156.950081162411,157.537981374318,155.755005321813,156.497108867991,939756.592717994,0.0,1.0
2022-04-20,165.73,166.47,163.65,163.65,883372,159.725741179284,160.438931600286,157.721097833765,157.721097833765,916578.883773481,0.0,1.0
2022-04-21,165.02,167.19,164.107,165.69,928844,159.041463883458,161.132846604504,158.161541107276,159.687190345716,963760.224140785,0.0,1.0
2022-04-22,159.0,163.571,158.8,163.5,1301475,153.239563431522,157.644959937469,153.046809263684,157.576532207886,1350398.81585458,0.0,1.0
2022-04-25,158.47,158.86,155.44,158.36,1444430,152.72876488675,153.104635514035,149.808539243999,152.622750094439,1498727.64485283,0.0,1.0
2022-04-26,157.25,161.685,157.09,157.92,1387456,151.552964462936,155.827288134753,151.398761128666,152.198690925195,1439611.93219258,0.0,1.0
2022-04-27,157.46,159.24,155.38,157.4,915268,151.755356339167,153.470868432928,149.750712993647,151.697530088815,949673.888003676,0.0,1.0
2022-04-28,157.75,158.92,157.04,157.82,1060819,152.034849882532,153.162461764387,151.350572586706,152.102313841276,1100696.30337582,0.0,1.0
2022-04-29,151.29,157.205,150.71,156.96,2057146,145.808890261352,151.509594775173,145.249903174621,151.273470919571,2134476.28455405,0.0,1.0
2022-05-02,148.97,152.9,147.85,152.27,2102597,143.572941914427,147.360561312451,142.493518574532,146.75338568376,2181635.83550924,0.0,1.0
2022-05-03,150.76,151.75,149.2,149.39,1766302,145.29809171658,146.25222484738,143.794609207441,143.977725666887,1832699.15230149,0.0,1.0
2022-05-04,156.79,157.165,149.99,153.64,2807813,151.109629876908,151.471043941605,144.555988170403,148.073751733453,2913361.64762373,0.0,1.0
2022-05-05,155.19,156.56,153.42,154.87,1543231,149.567596534201,150.887962583894,147.861722148831,149.259189865659,1601242.67849177,0.0,1.0
2022-05-06,159.01,159.165,154.03,154.4,1880136,153.249201139914,153.398585619989,148.449622360738,148.806217571239,1950812.29224193,0.0,1.0
2022-05-09,157.32,159.58,156.61,158.26,1936766,151.62042842168,153.798550518254,150.936151125853,152.52637301052,2009571.0735799,0.0,1.0
2022-05-10,159.65,160.87,157.41,157.95,1779400,153.866014476997,155.041814900811,151.707167797207,152.227604050371,1846289.5199152,0.0,1.0
2022-05-11,161.3,164.61,159.16,159.75,1904206,155.456236361664,158.646317839389,153.393766765793,153.962391560916,1975787.10889043,0.0,1.0
2022-05-12,151.61,151.73,145.63,148.69,5495981,146.117296929894,146.232949430597,140.353947311526,143.303086079453,5702580.71369733,0.0,1.0
2022-05-13,152.89,154.05,150.155,151.88,1974542,147.794258190088,148.9155960114,145.150414275182,146.817920949117,2042621.47986644,0.46,1.0
2022-05-16,154.55,156.56,153.285,153.82,1613980,149.398931279208,151.341939055793,148.176093051655,148.693261788209,1669627.80030753,0.0,1.0
2022-05-17,156.93,157.49,152.655,155.67,1987339,151.69960715397,152.240942653914,147.567090614218,150.481602279096,2055859.70274438,0.0,1.0
2022-05-18,151.11,157.56,150.78,156.93,2040529,146.073584636694,152.308609591407,145.754583359941,151.69960715397,2110883.6204499,0.0,1.0
2022-05-19,149.38,150.43,146.83,149.43,1373678,144.401244610081,145.416248672476,141.936234744264,144.449578136862,1421040.51938119,0.0,1.0
2022-05-20,150.18,151.68,148.08,149.59,2256059,145.174581038573,146.624586841994,143.144572913782,144.60424542256,2333844.79704458,0.0,1.0
2022-05-23,152.7,153.925,150.72,151.91,975698,147.610590788321,148.794762194449,145.696583127804,146.846921065185,1009338.71888404,0.0,1.0
2022-05-24,153.08,153.71,150.09,153.0,1002080,147.977925591854,148.586928029291,145.087580690367,147.900591949005,1036630.33379111,0.0,1.0
2022-05-25,154.27,155.01,151.85,152.69,1424323,149.128263529236,149.84359972559,146.788920833049,147.600924082965,1473431.68900322,0.0,1.0
2022-05-26,155.8,158.12,155.47,157.17,1601501,150.607269448726,152.849945091351,150.288268171973,151.931608082517,1656718.5416302,0.0,1.0
2022-05-27,156.86,157.04,154.55,155.53,1650204,151.631940216477,151.805940912887,149.398931279208,150.34626840411,1707100.75377557,0.0,1.0
2022-05-31,154.79,156.38,153.73,156.0,4329603,149.630932207755,151.167938359382,148.606261440004,150.800603555848,4478881.72907651,0.0,1.0
2022-06-01,150.01,156.89,145.365,156.47,2730432,145.010247047518,151.660940332545,140.520062409589,151.254938707587,2824573.52262687,0.0,1.0
2022-06-02,148.21,150.32,145.61,149.92,1409534,143.270240083412,145.309914913559,140.756896690815,144.923246699313,1458132.78471771,0.0,1.0
2022-06-03,147.03,148.905,146.8,147.65,875510,142.129568851387,143.942076105664,141.907234628196,142.728904583468,905696.375077295,0.0,1.0
2022-06-06,146.89,147.91,146.16,147.19,796627,141.994234976401,142.980238922728,141.288565485403,142.284236137085,824093.598232687,0.0,1.0
2022-06-07,149.56,149.7345,146.4,147.74,1039934,144.575245306492,144.743929314956,141.52056641395,142.815904931673,1075789.48740691,0.0,1.0
2022-06-08,146.42,148.84,146.1315,148.84,847699,141.539899824662,143.879242520849,141.261015375138,143.879242520849,876926.490224725,0.0,1.0
2022-06-09,143.96,146.76,143.89,145.39,938831,139.161890307051,141.868567806771,139.094223369558,140.544229172979,971200.595664459,0.0,1.0
2022-06-10,144.45,145.94,142.23,142.54,1164196,139.635558869502,141.075897967567,137.489550280438,137.789218146478,1204335.86946978,0.0,1.0
2022-06-13,141.52,143.85,140.99,142.23,1437915,136.803214200152,139.055556548133,136.290878816276,137.489550280438,1487492.32238268,0.0,1.0
2022-06-14,141.21,142.63,140.1,141.51,1220757,136.503546334111,137.876218494684,135.430542039579,136.793547494796,1262847.01459747,0.0,1.0
2022-06-15,142.31,144.19,141.09,141.28,1309539,137.566883923287,139.384224530242,136.387545869838,136.571213271604,1354690.09528429,0.0,1.0
2022-06-16,140.96,142.05,138.83,140.81,1136107,136.261878700208,137.315549584027,134.202870459349,136.116878119866,1175278.39956133,0.0,1.0
2022-06-17,140.68,142.76,139.87,141.53,2942073,135.991210950236,138.001885664314,135.208207816388,136.812880905508,3043511.6118751,0.0,1.0
2022-06-21,143.26,144.42,140.05,140.67,1210652,138.485220932121,139.606558753434,135.382208512799,135.981544244879,1252393.6081599,0.0,1.0
2022-06-22,145.02,145.54,142.595,142.81,969928,140.186561074802,140.689229753322,137.842385025937,138.050219191094,1003369.77725665,0.0,1.0
2022-06-23,144.6,146.39,143.63,145.91,1028751,139.780559449844,141.510899708594,138.842889030298,141.046897851499,1064220.91301886,0.0,1.0
2022-06-24,148.46,149.01,143.2,145.57,4123372,143.511907717316,144.043576511904,138.427220699984,140.71822986939,4265540.16915307,0.0,1.0
2022-06-27,149.22,149.72,147.81,148.31,1138388,144.246577324383,144.72991259219,142.883571869166,143.366907136974,1177638.04528959,0.0,1.0
2022-06-28,143.19,150.0,143.15,148.9,1731808,138.417553994628,145.000580342162,138.378887173203,143.937242752986,1791518.34694048,0.0,1.0
2022-06-29,143.58,144.45,142.84,143.89,1220333,138.794555503517,139.635558869502,138.079219307163,139.094223369558,1262408.39566333,0.0,1.0
2022-06-30,141.48,143.48,140.81,142.29,1299383,136.764547378727,138.697888449956,136.116878119866,137.547550512575,1344183.93043719,0.0,1.0
2022-07-01,143.14,143.467,139.3,141.85,985374,138.369220467847,138.685321732993,134.657205611088,137.122215476905,1019348.33399437,0.0,1.0
2022-07-05,140.71,142.58,138.24,142.25,1030098,136.020211066304,137.827884967903,133.632534843336,137.50888369115,1065614.35571766,0.0,1.0
2022-07-06,139.84,141.73,139.54,140.29,1525067,135.17920770032,137.006215012631,134.889206539635,135.614209441346,1577649.20292172,0.0,1.0
2022-07-07,140.79,141.92,140.0723,140.45,942105,136.097544709153,137.189882414397,135.403765265743,135.768876727044,974587.478660661,0.0,1.0
2022-07-08,142.55,144.05,140.71,141.0,987912,137.798884851835,139.248890655256,136.020211066304,136.300545521632,1021973.84072753,0.0,1.0
2022-07-11,141.32,142.47,139.55,140.81,1086866,136.609880093029,137.721551208985,134.898873244991,136.116878119866,1124339.63791933,0.0,1.0
2022-07-12,141.38,143.81,140.6,141.17,812588,136.667880325166,139.016889726709,135.913877307386,136.464879512687,840604.911458814,0.0,1.0
2022-07-13,139.11,141.17,139.03,140.14,835992,134.473538209321,136.464879512687,134.396204566472,135.469208861004,864815.849040693,0.0,1.0
2022-07-14,139.53,139.96,136.34,137.06,1279068,134.879539834279,135.295208164593,131.795860825669,132.491863611311,1323168.49730713,0.0,1.0
2022-07-15,142.22,142.28,139.89,141.53,977114,137.479883575082,137.537883807219,135.2275412271,136.812880905508,1010803.5406075,0.0,1.0
2022-07-18,140.4,142.73,139.81,142.36,763729,135.720543200264,137.972885548245,135.150207584251,137.615217450068,790061.320648998,0.0,1.0
2022-07-19,143.09,143.4,141.09,141.81,648309,138.320886941066,138.620554807107,136.387545869838,137.08354865548,670661.798528843,0.0,1.0
2022-07-20,141.49,143.06,140.51,143.06,514170,136.774214084083,138.291886824998,135.826876959181,138.291886824998,531897.871153377,0.0,1.0
2022-07-21,142.14,142.23,139.62,141.38,810423,137.402549932233,137.489550280438,134.966540182484,136.667880325166,838365.26525027,0.0,1.0
2022-07-22,142.5,143.89,141.46,143.47,675325,137.750551325054,139.094223369558,136.745213968015,138.6882217446,698609.27287989,0.0,1.0
2022-07-25,144.15,145.76,142.88,143.09,599999,139.345557708818,140.901897271157,138.117886128587,138.320886941066,620686.136480451,0.0,1.0
2022-07-26,145.2,145.365,143.85,144.57,696533,140.360561771213,140.520062409589,139.055556548133,139.751559333776,720548.495416056,0.0,1.0
2022-07-27,145.07,145.46,142.54,144.41,802016,140.234894601583,140.611896110473,137.789218146478,139.596892048077,829668.403506517,0.0,1.0
2022-07-28,145.57,146.04,143.19,144.89,639299,140.71822986939,141.172565021129,138.417553994628,140.060893905172,661341.146178272,0.0,1.0
2022-07-29,145.93,146.27,144.77,145.34,682194,141.066231262211,141.39489924432,139.944893440899,140.495895646199,705715.106508756,0.0,1.0
2022-08-01,145.93,147.53,144.95,145.5,1077916,141.066231262211,142.612904119194,140.118894137309,140.650562931897,1115081.05428587,0.0,1.0
2022-08-02,142.81,146.71,142.48,146.31,1387253,138.050219191094,141.820234279991,137.731217914342,141.433566065745,1435083.56662414,0.0,1.0
2022-08-03,139.0,144.63,137.09,143.04,2622116,134.367204450403,139.809559565913,132.52086372738,138.272553414286,2712522.93661087,0.0,1.0
2022-08-04,139.27,146.4,139.06,141.31,1576221,134.628205495019,141.52056641395,134.42520468254,136.600213387673,1630566.92216047,0.0,1.0
2022-08-05,141.31,141.32,138.78,138.78,982510,136.600213387673,136.609880093029,134.154536932568,134.154536932568,1016385.58723166,0.0,1.0
2022-08-08,140.62,142.28,140.36,141.55,1127148,135.933210718099,137.537883807219,135.681876378839,136.83221431622,1166010.50562029,0.0,1.0
2022-08-09,144.72,145.86,141.38,141.67,1395929,139.896559914118,140.998564324718,136.667880325166,136.948214780494,1444058.70311621,0.0,1.0
2022-08-10,145.58,146.79,144.74,145.41,772156,140.727896574746,141.89756792284,139.91589332483,140.563562583692,798778.871965122,0.0,1.0
2022-08-11,148.22,148.31,144.07,144.8,1138386,143.279906788768,143.366907136974,139.268224065968,139.973893556967,1177635.97633236,0.0,1.0
2022-08-12,150.5,150.62,147.77,148.16,880952,145.928584056352,146.04493907354,143.28150741533,143.65966122119,908549.047175031,0.46,1.0
2022-08-15,150.82,151.48,148.25,149.69,1021918,146.238864102186,146.878816696719,143.746927484081,145.143187690334,1053931.00326807,0.0,1.0
2022-08-16,152.66,152.99,149.99,150.47,966012,148.022974365732,148.342950662998,145.434075233304,145.899495302055,996273.670029294,0.0,1.0
2022-08-17,149.53,153.35,149.43,152.0,852660,144.988047667417,148.692015714562,144.891085153094,147.383021771199,879370.760908953,0.0,1.0
2022-08-18,149.91,150.47,147.77,149.92,553131,145.356505221845,145.899495302055,143.28150741533,145.366201473277,570458.598213039,0.0,1.0
2022-08-19,152.03,152.55,150.06,150.52,901998,147.412110525496,147.916315599977,145.50194899333,145.947976559216,930254.342408877,0.0,1.0
2022-08-22,148.99,152.0,148.67,151.5,568863,144.464450090072,147.383021771199,144.154170044238,146.898209199583,586683.425002873,0.0,1.0
2022-08-23,148.02,149.24,147.66,148.55,552813,143.523913701138,144.70685637588,143.174848649574,144.03781502705,570130.636420565,0.0,1.0
2022-08-24,148.23,148.74,147.13,148.38,455243,143.727534981216,144.222043804264,142.660947323661,143.872978752701,469504.120409629,0.0,1.0
2022-08-25,150.42,150.52,147.8,148.27,747074,145.851014044893,145.947976559216,143.310596169627,143.766319986945,770477.132544385,0.0,1.0
2022-08-26,146.19,150.9699,146.03,150.46,766717,141.749499689024,146.384210911156,141.594359666107,145.889799050623,790735.476851063,0.0,1.0
2022-08-29,147.49,148.7889,144.4,145.01,892496,143.010012375225,144.269458473768,140.013870682639,140.60534202001,920454.679037594,0.0,1.0
2022-08-30,145.43,147.765,145.15,146.88,859659,141.012584580168,143.276659289613,140.741089540063,142.418541037854,886589.014322505,0.0,1.0
2022-08-31,146.56,147.61,145.56,145.63,1079128,142.108260992019,143.126367392413,141.138635848788,141.206509608814,1112933.18612127,0.0,1.0
2022-09-01,147.61,147.71,145.36,146.56,659048,143.126367392413,143.223329906736,140.944710820142,142.108260992019,679693.595613165,0.0,1.0
2022-09-02,147.71,150.38,147.11,148.05,698361,143.223329906736,145.812229039164,142.641554820797,143.553002455434,720238.130039096,0.0,1.0
2022-09-06,146.02,149.02,145.5001,148.04,853485,141.584663414674,144.493538844369,141.080555302708,143.543306204002,880221.605181876,0.0,1.0
2022-09-07,147.84,148.22,144.97,145.9,662435,143.349381175356,143.717838729784,140.566557014281,141.468308397487,683186.698100909,0.0,1.0
2022-09-08,147.54,148.78,146.895,147.53,752892,143.058493632386,144.260828809993,142.433085415002,143.048797380954,776477.389489672,0.0,1.0
2022-09-09,147.27,148.02,146.63,147.54,854700,142.796694843714,143.523913701138,142.176134752046,143.058493632386,881474.666747449,0.0,1.0
2022-09-12,147.71,149.505,147.15,148.06,825305,143.223329906736,144.963807038836,142.680339826526,143.562698706867,851158.827471631,0.0,1.0
2022-09-13,140.98,146.62,140.39,146.34,1274432,136.697752692787,142.166438500613,136.125673858281,141.894943460508,1314355.35567133,0.0,1.0
2022-09-14,140.11,141.87,139.025,140.96,1072001,135.854178818176,137.560719070263,134.80213553777,136.678360189923,1105582.9229296,0.0,1.0
2022-09-15,139.81,140.93,139.37,140.9,1103854,135.563291275206,136.649271435626,135.136656212184,136.620182681329,1138433.76247554,0.0,1.0
2022-09-16,140.55,141.08,139.12,139.68,2818248,136.280813881198,136.79471520711,134.894249926376,135.437240006586,2906533.53996919,0.0,1.0
2022-09-19,140.37,140.7,139.0575,139.53,1687532,136.106281355416,136.426257652682,134.833648354925,135.291796235101,1740396.28796731,0.0,1.0
2022-09-20,138.9,140.225,138.15,139.68,898001,134.680932394866,135.965685709647,133.953713537442,135.437240006586,926132.130822364,0.0,1.0
2022-09-21,139.12,142.26,139.11,139.93,976996,134.894249926376,137.938872876124,134.884553674944,135.679646292394,1007601.75911267,0.0,1.0
2022-09-22,140.01,140.97,138.68,139.09,670321,135.757216303853,136.688056441355,134.467614863355,134.86516117208,691319.738023653,0.0,1.0
2022-09-23,137.2,139.461,135.36,139.32,1095193,133.032569651372,135.224892100218,131.248459387826,135.088174955023,1129501.44459944,0.0,1.0
2022-09-26,136.35,137.28,135.7,136.36,1271300,132.208388279625,133.11013966283,131.578131936524,132.218084531057,1311125.2414134,0.0,1.0
2022-09-27,135.44,138.005,135.17,137.02,1058118,131.326029399284,133.813117891673,131.064230610612,132.85803712559,1091265.01863751,0.0,1.0
2022-09-28,138.41,139.2,135.83,137.11,1077992,134.205816074682,134.971819937835,131.704183205145,132.945303388481,1111761.59934061,0.0,1.0
2022-09-29,136.07,138.4,135.255,138.4,1122954,131.93689323952,134.19611982325,131.146648747786,134.19611982325,1158132.09655168,0.0,1.0
2022-09-30,135.33,137.485,135.14,136.6,1337593,131.219370633529,133.308912817193,131.035141856315,132.450794565433,1379494.96187987,0.0,1.0
2022-10-03,139.31,139.75,135.8053,136.27,1016368,135.07847870359,135.505113766612,131.680233464107,132.130818268167,1048207.14179569,0.0,1.0
2022-10-04,142.73,142.8516,139.57,140.02,1074399,138.394596693442,138.512503110859,135.330581240831,135.766912555285,1108056.04361624,0.0,1.0
2022-10-05,142.45,143.5196,141.1,141.84,728031,138.123101653338,139.160212706538,136.814107709975,137.531630315966,750837.584072553,0.0,1.0
2022-10-06,139.91,142.38,139.6201,142.14,938767,135.660253789529,138.055227893311,135.379159460507,137.822517858936,968175.182495035,0.0,1.0
2022-10-07,137.35,139.27,136.87,138.8,1034595,133.178013422857,135.039693697861,132.712593354105,134.583969880542,1067005.12793211,0.0,1.0
2022-10-10,137.62,139.13,137.1,137.68,1024939,133.439812211529,134.903946177809,132.935607137049,133.497989720123,1057046.64029656,0.0,1.0
2022-10-11,141.71,143.265,139.37,139.37,1582624,137.405579047346,138.913346145071,135.136656212184,135.136656212184,1632201.89889613,0.0,1.0
2022-10-12,138.94,143.29,138.84,142.74,1418710,134.719717400595,138.937586773652,134.622754886272,138.404292944875,1463153.06477275,0.0,1.0
2022-10-13,142.05,142.565,136.07,136.85,1007057,137.735251596045,138.234608544809,131.93689323952,132.693200851241,1038604.46176517,0.0,1.0
2022-10-14,140.6,143.7,139.755,143.31,731089,136.329295138359,139.335133082377,135.509961892329,138.956979276517,753991.380177522,0.0,1.0
2022-10-17,142.38,143.48,141.45,141.45,961752,138.055227893311,139.121815550866,137.153476510106,137.153476510106,991880.219601844,0.0,1.0
2022-10-18,143.99,145.25,143.15,144.22,836728,139.616324373914,140.838052054386,138.8018392536,139.839338156858,862939.668840835,0.0,1.0
2022-10-19,142.99,144.84,141.82,143.9,569847,138.646699230683,140.440505745661,137.512237813102,139.529058111023,587698.250172029,0.0,1.0
2022-10-20,142.77,143.33,141.58,143.33,877608,138.433381699172,138.976371779381,137.279527778726,138.976371779381,905100.291722119,0.0,1.0
2022-10-21,147.73,148.39,142.47,142.47,1538310,143.2427224096,143.882675004133,138.142494156202,138.142494156202,1586499.7011867,0.0,1.0
2022-10-24,150.1,150.73,148.11,149.19,1177089,145.540733999059,146.151597839295,143.611179964028,144.658375118718,1213962.95075125,0.0,1.0
2022-10-25,152.77,152.89,148.805,149.04,1078208,148.129633131487,148.245988148675,144.285069438574,144.512931347234,1111984.36584116,0.0,1.0
2022-10-26,154.69,155.35,153.47,153.97,909925,149.991313406492,150.631266001025,148.80837073175,149.293183303365,938429.666713671,0.0,1.0
2022-10-27,155.9,158.11,155.35,155.35,985664,151.164559829802,153.307431396344,150.631266001025,150.631266001025,1016541.2962735,0.0,1.0
2022-10-28,159.31,159.4,156.07,156.31,848258,154.470981568222,154.558247831113,151.329396104152,151.562106138527,874830.862133917,0.0,1.0
2022-10-31,157.22,159.45,156.41,158.38,1045505,152.444465018868,154.606729088274,151.65906865285,153.569230185017,1078256.89886252,0.0,1.0
2022-11-01,156.32,157.55,154.74,157.37,1154005,151.57180238996,152.764441316134,150.039794663654,152.589908790353,1190155.81233168,0.0,1.0
2022-11-02,154.81,158.24,154.77,155.97,1196093,150.10766842368,153.433482664964,150.068883417951,151.232433589829,1233562.27749381,0.0,1.0
2022-11-03,157.84,159.52,150.85,152.99,1748556,153.045632607672,154.674602848301,146.267952856483,148.342950662998,1803331.94967737,0.0,1.0
2022-11-04,161.64,167.29,159.3,159.97,2719348,156.730208151952,162.20859021121,154.46128531679,155.110934162755,2804535.35985766,0.0,1.0
2022-11-07,162.01,163.61,160.55,161.94,1393626,157.088969454947,158.640369684118,155.673316745829,157.021095694921,1437283.27357036,0.0,1.0
2022-11-08,159.66,160.145,154.91,154.91,8144893,154.810350368353,155.28061856282,150.204630938003,150.204630938003,8400043.10619942,0.0,1.0
2022-11-09,158.19,162.39,157.81,159.66,1980689,153.385001407803,157.457427009375,153.016543853375,154.810350368353,2042736.83889708,0.0,1.0
2022-11-10,155.0,161.34,153.78,161.2,4479257,150.762165395361,156.928824289597,149.57552125483,156.792652011176,4605166.24432461,0.485,1.0
2022-11-11,153.01,155.85,147.1,155.52,2944519,148.826573723511,151.588925657207,143.078158255856,151.267948143784,3027287.67395406,0.0,1.0
2022-11-14,154.73,156.84,153.0,153.0,1934573,150.499547429834,152.551858197474,148.816847132195,148.816847132195,1988952.69389137,0.0,1.0
2022-11-15,152.78,156.27,151.7,154.82,1641287,148.602862123247,151.997442492472,147.552390261137,150.587086751676,1687422.59925001,0.0,1.0
2022-11-16,155.8,156.675,153.72,153.72,1213689,151.540292700628,152.391369440763,149.517161706935,149.517161706935,1247805.07434784,0.0,1.0
2022-11-17,158.92,158.98,154.91,155.0,1659071,154.574989191166,154.633348739061,150.674626073519,150.762165395361,1705706.49688953,0.0,1.0
2022-11-18,162.0,162.0,159.11,160.0,1579679,157.570779316442,157.570779316442,154.759794426167,155.625461053276,1624082.83509262,0.0,1.0
2022-11-21,160.3,163.165,159.82,162.0,1405213,155.917258792751,158.703927204736,155.450382409591,157.570779316442,1444712.69982636,0.0,1.0
2022-11-22,164.71,165.49,161.99,162.42,1268823,160.206685563032,160.965359685667,157.561052725126,157.979296151707,1304488.85822418,0.0,1.0
2022-11-23,165.53,166.25,164.16,164.93,916086,161.00426605093,161.70458062567,159.671723040661,160.42067057198,941836.631409706,0.0,1.0
2022-11-25,167.7,167.92,165.955,166.58,914962,163.114936366465,163.328921375413,161.417646181853,162.025558139092,940681.036439688,0.0,1.0
2022-11-28,167.17,168.6,166.9,167.13,1674053,162.599427026726,163.99032958489,162.336809061199,162.560520661463,1721109.63197922,0.0,1.0
2022-11-29,167.9,168.6,166.47,167.03,1680389,163.309468192782,163.99032958489,161.918565634618,162.463254748304,1727623.73316252,0.0,1.0
2022-11-30,170.69,171.24,166.8,167.18,2275794,166.023187169898,166.558149692269,162.23954314804,162.609153618042,2339765.21281018,0.0,1.0
2022-12-01,171.63,172.17,169.79,170.99,1144790,166.937486753586,167.462722684641,165.147793951473,166.314984909373,1176969.36452639,0.0,1.0
2022-12-02,173.99,174.63,171.19,171.41,1529904,169.232962304122,169.855464148335,166.50951673569,166.723501744638,1572908.68951194,0.0,1.0
2022-12-05,171.28,173.17,170.89,173.17,1336710,166.597056057532,168.435381816224,166.217718996215,168.435381816224,1374284.12132886,0.0,1.0
2022-12-06,169.32,172.0,168.54,171.36,953509,164.690644159629,167.297370632272,163.931970036995,166.674868788059,980311.569633026,0.0,1.0
2022-12-07,170.29,171.78,169.76,170.01,1224432,165.634123517265,167.083385623324,165.118614177526,165.361778960422,1258850.05367427,0.0,1.0
2022-12-08,170.46,171.69,169.63,171.02,882200,165.799475569634,166.995846301481,164.99216849042,166.34416468332,906998.116148094,0.0,1.0
2022-12-09,165.33,166.93,164.52,165.51,2979510,160.809734224613,162.365988835146,160.021880328031,160.984812868298,3063262.25010702,0.0,1.0
2022-12-12,167.2,167.2,165.04,165.99,1401736,162.628606800674,162.628606800674,160.527663076454,161.451689251458,1441137.96342888,0.0,1.0
2022-12-13,165.03,167.92,164.23,167.92,1735504,160.517936485138,163.328921375413,159.739809179872,163.328921375413,1784287.9829602,0.0,1.0
2022-12-14,165.27,166.4,164.25,165.47,2024486,160.751374676718,161.850479495407,159.759262362504,160.945906503035,2081393.09472704,0.0,1.0
2022-12-15,165.6,165.79,163.74,164.34,1848029,161.072352190141,161.257157425142,159.263206205396,159.846801684346,1899975.99363755,0.0,1.0
2022-12-16,166.79,167.07,164.46,165.05,2909917,162.229816556725,162.502161113568,159.963520780136,160.53738966777,2991713.03235922,0.0,1.0
2022-12-19,167.22,168.75,166.355,167.02,1476479,162.648059983305,164.136228454627,161.806709834486,162.453528156989,1517981.94460692,0.0,1.0
2022-12-20,167.38,168.61,167.045,167.55,1078811,162.803685444358,164.000056176206,162.477844635278,162.969037496728,1109135.73416441,0.0,1.0
2022-12-21,169.32,169.83,167.03,168.25,1159244,164.690644159629,165.186700316737,162.463254748304,163.649898888836,1191829.65785081,0.0,1.0
2022-12-22,169.27,171.06,168.08,169.33,963412,164.64201120305,166.383071048584,163.484546836467,164.700370750945,990492.937060155,0.0,1.0
2022-12-23,170.01,170.44,168.84,169.21,528080,165.361778960422,165.780022387002,164.22376777647,164.583651655155,542924.014027981,0.0,1.0
2022-12-27,169.0,170.31,168.79,170.0,740324,164.379393237523,165.653576699897,164.17513481989,165.352052369106,761134.066355952,0.0,1.0
2022-12-28,167.36,169.93,167.12,169.56,804728,162.784232261727,165.283966229895,162.550794070147,164.924082351209,827348.424406736,0.0,1.0
2022-12-29,166.05,168.54,165.85,168.0,1479951,161.510048799353,163.931970036995,161.315516973036,163.40673410594,1521551.54045737,0.0,1.0
2022-12-30,165.71,166.23,164.25,166.04,1209748,161.179344694615,161.685127443038,159.759262362504,161.500322208037,1243753.29518695,0.0,1.0
2023-01-03,164.29,164.99,162.84,164.74,1940864,159.798168727767,160.479030119875,158.387812986972,160.235865336979,1995420.5301515,0.0,1.0
2023-01-04,162.87,164.91,161.85,164.72,1912395,158.416992760919,160.401217389349,157.424880446705,160.216412154348,1966151.28353099,0.0,1.0
2023-01-05,163.08,163.41,161.22,162.47,1610079,158.621251178552,158.942228691974,156.812105193807,158.027929108286,1655337.36097212,0.0,1.0
2023-01-06,165.71,166.46,163.85,164.63,1216371,161.179344694615,161.908839043302,159.370198709871,160.128872832505,1250562.46376918,0.0,1.0
2023-01-09,164.97,167.72,164.94,166.21,1323620,160.459576937243,163.134389549097,160.430397163296,161.665674260406,1360826.1692314,0.0,1.0
2023-01-10,167.26,167.95,164.9,165.82,1126569,162.686966348568,163.358101149361,160.391490798033,161.286337199089,1158236.18307736,0.0,1.0
2023-01-11,165.39,168.84,164.76,167.7,1225794,160.868093772508,164.22376777647,160.255318519611,163.114936366465,1260250.33868243,0.0,1.0
2023-01-12,164.9,165.965,164.12,165.26,1041570,160.391490798033,161.427372773169,159.632816675398,160.741648085403,1070847.91185261,0.0,1.0
2023-01-13,164.28,166.01,164.16,164.32,1390667,159.788442136451,161.47114243409,159.671723040661,159.827348501715,1429757.82043678,0.0,1.0
2023-01-17,164.16,165.335,163.73,164.28,1264602,159.671723040661,160.814597520271,159.253479614081,159.788442136451,1300149.20843019,0.0,1.0
2023-01-18,162.95,164.52,162.92,164.01,1139780,158.494805491446,160.021880328031,158.465625717498,159.525824170924,1171818.53641269,0.0,1.0
2023-01-19,162.94,164.504,162.31,162.96,1357951,158.48507890013,160.006317781926,157.872303647233,158.504532082762,1396122.19317776,0.0,1.0
2023-01-20,162.21,164.32,161.27,163.88,1612858,157.775037734074,159.827348501715,156.860738150386,159.399378483818,1658194.47700565,0.0,1.0
2023-01-23,161.72,163.56,161.48,162.7,1107649,157.298434759599,159.088127561712,157.064996568019,158.25164070855,1138784.35315498,0.0,1.0
2023-01-24,161.43,162.04,157.64,162.04,1087757,157.01636361144,157.609685681705,153.32998550274,157.609685681705,1118333.20089198,0.0,1.0
2023-01-25,163.46,163.48,161.23,161.27,1110286,158.990861648553,159.010314831185,156.821831785123,156.860738150386,1141495.47765314,0.0,1.0
2023-01-26,164.91,165.2,162.8,163.73,1067295,160.401217389349,160.683288537508,158.348906621708,159.253479614081,1097296.02626873,0.0,1.0
2023-01-27,164.16,166.655,163.67,165.61,1626610,159.671723040661,162.098507573961,159.195120066186,161.082078781457,1672333.03752851,0.0,1.0
2023-01-30,165.31,166.275,164.3889,164.46,1175801,160.790281041982,161.728897103959,159.894364715881,159.963520780136,1208852.06525169,0.0,1.0
2023-01-31,168.96,169.165,165.88,167.17,2114641,164.34048687226,164.539881994234,161.344696746984,162.599427026726,2174082.29803845,0.0,1.0
2023-02-01,161.05,168.575,160.2,168.15,2352102,156.646753141438,163.9660131066,155.819992879593,163.552632975677,2418218.18520536,0.0,1.0
2023-02-02,158.47,161.825,157.715,161.5,2643082,154.137292581954,157.400563968415,153.402934937609,157.084449750651,2717377.45956125,0.0,1.0
2023-02-03,156.73,159.72,155.9,159.35,1501519,152.444865693,155.353116496433,151.637558613786,154.993232617747,1543725.80408135,0.0,1.0
2023-02-06,154.49,157.585,154.17,157.22,1560018,150.266109238254,153.276489250503,149.954858316147,152.921468667475,1603869.17610192,0.0,1.0
2023-02-07,156.79,157.2862,153.015,154.23,1511588,152.503225240895,152.985858701986,148.831437019169,150.013217864042,1554077.83766953,0.0,1.0
2023-02-08,157.85,158.49,155.79,156.46,1009532,153.534243920373,154.156745764586,151.530566109312,152.182247727472,1037909.34276946,0.0,1.0
2023-02-09,155.02,158.1125,154.95,157.7,1057677,151.253358256811,154.270717374403,151.18505910136,153.868240208354,1084016.18601825,0.485,1.0
2023-02-10,159.03,159.19,155.445,155.73,1313638,155.165924161918,155.322036517234,151.668031700619,151.946106833526,1346351.34787714,0.0,1.0
2023-02-13,158.61,159.915,158.15,158.89,1419456,154.756129229214,156.02942062726,154.30730620768,155.029325851017,1454804.51909299,0.0,1.0
2023-02-14,157.36,160.2225,157.005,159.28,1100701,153.536501453307,156.329449060133,153.19012716495,155.4098497171,1128111.60681993,0.0,1.0
2023-02-15,158.81,159.26,156.001,156.61,1483645,154.951269673359,155.390335672685,152.210522135342,152.804724787764,1520592.00900185,0.0,1.0
2023-02-16,160.47,160.85,157.46,158.15,1609315,156.570935359763,156.941702203638,153.63407167538,154.30730620768,1649391.55186504,0.0,1.0
2023-02-17,161.49,163.59,159.96,160.7,1991204,157.566151624902,159.615126288425,156.073327227193,156.795346870529,2040790.68152592,0.0,1.0
2023-02-21,160.84,161.92,160.17,160.8,1239353,156.931945181431,157.985703579814,156.278224693545,156.892917092602,1270216.43865781,0.0,1.0
2023-02-22,160.13,161.61,159.25,160.99,945262,156.239196604716,157.683235891389,155.380578650478,157.07830051454,968801.730611505,0.0,1.0
2023-02-23,159.5,161.31,158.49,159.85,848539,155.624504205659,157.390525225172,154.639044962727,155.965999982913,869670.050939693,0.0,1.0
2023-02-24,158.57,159.7,155.34,159.19,1101181,154.717101140385,155.819644649804,151.565582967443,155.322036517234,1128603.56019443,0.0,1.0
2023-02-27,156.63,159.3299,155.59,158.86,1010208,152.824238832178,155.458537257914,151.809508522624,155.000054784395,1035365.07198807,0.0,1.0
2023-02-28,155.56,156.62,154.76,156.0,1852890,151.780237456002,152.814481809971,150.999675679422,152.209546433121,1899032.26685591,0.0,1.0
2023-03-01,156.51,156.865,154.52,155.07,965535,152.707154565691,153.053528854049,150.765507146448,151.302143367847,989579.586364393,0.0,1.0
2023-03-02,154.9,156.78,154.72,156.49,1360461,151.136273990324,152.970594165287,150.960647590593,152.687640521277,1394340.37465745,0.0,1.0
2023-03-03,156.15,156.43,153.645,155.54,1315950,152.35590176623,152.629098388033,149.911767703314,151.760723411588,1348720.92329768,0.0,1.0
2023-03-06,156.46,156.88,154.64,155.51,1143890,152.658369454655,153.068164387359,150.882591412935,151.731452344966,1172376.13659408,0.0,1.0
2023-03-07,153.21,157.14,153.12,156.81,1400154,149.487337237298,153.321846964748,149.399524037433,152.999865231909,1435021.84402062,0.0,1.0
2023-03-08,151.86,153.665,150.6,153.47,1544480,148.170139239319,149.931281747728,146.940754441206,149.741019814687,1582941.97470633,0.0,1.0
2023-03-09,150.0,152.79,149.15,152.58,1381955,146.35533310877,149.077542304594,145.525986221154,148.872644838241,1416369.63680675,0.0,1.0
2023-03-10,149.6,152.67,149.09,150.26,1071840,145.96505222048,148.960458038107,145.467444087911,146.609015686159,1098531.88527481,0.0,1.0
2023-03-13,148.37,151.84,148.0552,148.81,1363006,144.764938488988,148.150625194905,144.457787429904,145.194247466108,1396948.75244521,0.0,1.0
2023-03-14,149.29,150.58,147.48,149.36,1005531,145.662584532056,146.921240396791,143.896563512543,145.730883687506,1030571.60129521,0.0,1.0
2023-03-15,149.61,150.08,147.48,148.09,1404224,145.974809242688,146.433389286429,143.896563512543,144.491741867185,1439193.19867529,0.0,1.0
2023-03-16,152.05,152.525,149.07,149.29,1158948,148.355522661257,148.818981216101,145.447930043496,145.662584532056,1187809.12391352,0.0,1.0
2023-03-17,152.02,152.55,150.4,151.86,2946209,148.326251594635,148.84337377162,146.745613997061,148.170139239319,3019578.04073706,0.0,1.0
2023-03-20,153.86,154.41,152.87,152.91,1031362,150.12154368077,150.658179902168,149.155598482252,149.194626571081,1057045.86716375,0.0,1.0
2023-03-21,156.04,156.54,154.5,154.68,1173197,152.24857452195,152.736425632313,150.745993102034,150.921619501764,1202412.96481634,0.0,1.0
2023-03-22,153.44,156.91,153.41,156.31,722121,149.711748748065,153.097435453981,149.682477681443,152.512014121546,740103.880734558,0.0,1.0
2023-03-23,150.93,153.665,150.54,153.38,830624,147.262736174045,149.931281747728,146.882212307962,149.653206614821,851308.91613907,0.0,1.0
2023-03-24,156.41,156.585,150.25,150.85,1179811,152.609584343619,152.780332232246,146.599258663952,147.184679996387,1209191.6723559,0.0,1.0
2023-03-27,156.69,158.44,156.09,157.49,814743,152.882780965422,154.590259851691,152.297359632987,153.663342742002,835032.433762922,0.0,1.0
2023-03-28,158.0,158.55,156.73,156.73,852780,154.160950874572,154.69758709597,152.921809054251,152.921809054251,874016.663984034,0.0,1.0
2023-03-29,158.97,159.23,157.64,158.61,638096,155.107382028675,155.361064606063,153.809698075111,154.756129229214,653986.417624191,0.0,1.0
2023-03-30,159.34,159.72,158.0,159.58,495077,155.468391850343,155.839158694219,154.160950874572,155.702560383317,507405.834981151,0.0,1.0
2023-03-31,160.11,161.0,158.91,160.32,1310347,156.219682560302,157.088057536747,155.048839895431,156.424580026654,1342978.39255316,0.0,1.0
2023-04-03,162.28,163.22,160.5069,161.0,1024322,158.336956379275,159.254116466757,156.606938771707,157.088057536747,1049830.55100431,0.0,1.0
2023-04-04,162.97,163.12,161.02,162.1,846986,159.010190911575,159.156546244684,157.107571581161,158.161329979545,868078.376792591,0.0,1.0
2023-04-05,167.36,167.9219,163.655,163.97,1451310,163.293523660559,163.841770738384,159.678546932772,159.985893132301,1487451.77490874,0.0,1.0
2023-04-06,166.35,168.82,165.89,168.0,870166,162.308064417626,164.718048902818,161.859241396093,163.917973081823,891835.625169839,0.0,1.0
2023-04-10,166.38,167.455,165.79,165.85,641439,162.337335484248,163.386215371528,161.76167117402,161.820213307264,657412.667897063,0.0,1.0
2023-04-11,166.55,167.34,166.09,167.34,676516,162.503204861771,163.274009616144,162.054381840238,163.274009616144,693363.185642049,0.0,1.0
2023-04-12,165.42,166.65,164.39,166.0,798093,161.400661352352,162.600775083844,160.395688065005,161.966568640373,817967.801084702,0.0,1.0
2023-04-13,167.38,167.44,165.44,165.73,703646,163.313037704973,163.371579838217,161.420175396767,161.703129040777,721168.800330346,0.0,1.0
2023-04-14,167.13,167.7,166.53,167.19,781815,163.069112149792,163.625262415605,162.483690817357,163.127654283036,801284.432271723,0.0,1.0
2023-04-17,167.38,167.4,165.99,167.06,724213,163.313037704973,163.332551749388,161.956811618165,163.000812994341,742247.977525121,0.0,1.0
2023-04-18,167.41,168.0,166.1975,167.49,730254,163.342308771595,163.917973081823,162.159269828966,163.420364949253,748439.415723867,0.0,1.0
2023-04-19,164.48,167.55,163.98,167.47,1086456,160.48350126487,163.478907082497,159.995650154508,163.400850904839,1113511.86552856,0.0,1.0
2023-04-20,165.96,166.07,163.98,164.36,1223693,161.927540551544,162.034867795823,159.995650154508,160.366416998383,1254166.45981451,0.0,1.0
2023-04-21,166.73,167.82,165.7818,167.0,788236,162.678831261502,163.742346682092,161.75367041581,162.942270861098,807865.333558621,0.0,1.0
2023-04-24,167.71,168.21,166.37,166.78,504179,163.635019437813,164.122870548175,162.327578462041,162.727616372538,516734.500845243,0.0,1.0
2023-04-25,168.09,168.63,167.21,167.91,565197,164.005786281688,164.53266548088,163.14716832745,163.830159881958,579272.023773759,0.0,1.0
2023-04-26,165.49,167.93,165.23,167.04,878879,161.468960507803,163.849673926372,161.215277930414,162.981298949927,900765.603820007,0.0,1.0
2023-04-27,167.41,167.6,164.99,164.99,636622,163.342308771595,163.527692193533,160.98110939744,160.98110939744,652475.710803309,0.0,1.0
2023-04-28,166.85,167.79,165.615,167.09,985852,162.795915527989,163.713075615471,161.590923285394,163.030084060963,1010402.53784328,0.0,1.0
2023-05-01,166.79,167.41,164.78,167.18,1509285,162.737373394746,163.342308771595,160.776211931088,163.117897260828,1546870.51842344,0.0,1.0
2023-05-02,169.16,171.09,166.44,168.5,1776743,165.049787657864,166.932892943864,162.395877617492,164.405824192185,1820988.98850464,0.0,1.0
2023-05-03,166.89,170.63,166.2598,169.7,1390494,162.834943616818,166.48406992233,162.220056077317,165.576666857056,1425121.28235866,0.0,1.0
2023-05-04,166.59,167.8954,165.79,166.83,958429,162.5422329506,163.815914629535,161.76167117402,162.776401483575,982296.626615961,0.0,1.0
2023-05-05,167.99,169.375,165.04,167.55,1012871,163.908216059616,165.25956363532,161.029894508477,163.478907082497,1038094.38831372,0.0,1.0
2023-05-08,168.21,168.88,166.775,167.55,750804,164.122870548175,164.776591036061,162.722737861435,163.478907082497,769501.169569961,0.0,1.0
2023-05-09,168.25,173.64,168.14,169.52,1190410,164.161898637004,169.420933606713,164.054571392724,165.401040457325,1220054.61780675,0.0,1.0
2023-05-10,169.5,169.6,167.03,168.29,822894,165.381526412911,165.479096634983,162.97154192772,164.200926725833,843386.417003774,0.0,1.0
2023-05-11,171.44,172.15,168.92,168.92,1165572,167.747604298169,168.442312645414,165.281878896679,165.281878896679,1191228.12224974,0.485,1.0
2023-05-12,170.99,171.87,169.67,171.83,2355263,167.30729619076,168.16834315636,166.015725742361,168.129204657923,2407106.14264437,0.0,1.0
2023-05-15,173.34,173.585,170.59,170.95,1810277,169.606682973895,169.846406276818,166.915911206397,167.268157692324,1850124.12057075,0.0,1.0
2023-05-16,174.6,174.775,172.935,173.38,1374312,170.83954567464,171.010776605299,169.210405677227,169.645821472332,1404562.82678829,0.0,1.0
2023-05-17,174.79,175.35,173.255,174.98,1784162,171.025453542213,171.573392520322,169.523513664718,171.211361409785,1823434.28724209,0.0,1.0
2023-05-18,174.82,175.22,171.36,174.24,1648604,171.05480741604,171.446192400404,167.669327301296,170.487299188713,1684892.43672069,0.0,1.0
2023-05-19,173.39,176.62,173.1,175.13,1772068,169.655606096941,172.816039845676,169.371851983277,171.358130778922,1811074.07876892,0.0,1.0
2023-05-22,172.25,173.94,169.81,173.94,1651886,168.540158891505,170.193760450441,166.152710486888,170.193760450441,1688246.67884149,0.0,1.0
2023-05-23,171.26,172.21,169.66,171.71,1348739,167.571481055206,168.501020393069,166.005941117752,168.011789162614,1378426.92375502,0.0,1.0
2023-05-24,171.06,172.14,170.67,171.51,1552402,167.375788563024,168.432528020805,166.994188203269,167.816096670433,1586572.87532365,0.0,1.0
2023-05-25,170.17,170.93,168.23,170.07,1914709,166.504956972815,167.248588443106,164.606739798652,166.407110726724,1956854.83756016,0.0,1.0
2023-05-26,168.41,171.25,168.19,169.91,1018256,164.782863041616,167.561696430596,164.567601300216,166.250556732979,1040669.45915785,0.0,1.0
2023-05-30,166.01,168.455,164.74,167.43,1639874,162.434553135435,164.826893852357,161.191905810081,163.823969829926,1675970.27532076,0.0,1.0
2023-05-31,170.15,170.81,163.37,163.96,4779580,166.485387723597,167.131172947797,159.851412238637,160.428705090573,4884786.27535871,0.0,1.0
2023-06-01,172.59,173.27,170.18,170.57,1539467,168.872836128214,169.538190601632,166.514741597424,166.896341957179,1573353.15508217,0.0,1.0
2023-06-02,174.52,175.34,172.37,172.96,1865062,170.761268677768,171.563607895713,168.657574386814,169.23486723875,1906115.02690467,0.0,1.0
2023-06-05,174.69,175.65,173.69,174.9,1175162,170.927607296122,171.866931258594,169.949144835213,171.133084412913,1201029.21363867,0.0,1.0
2023-06-06,174.37,175.64,173.02,175.03,992869,170.614499308631,171.857146633985,169.293574986405,171.260284532831,1014723.65028499,0.0,1.0
2023-06-07,173.58,175.41,173.02,174.1,1054790,169.841513964513,171.632100267976,169.293574986405,170.350314444186,1078007.63150436,0.0,1.0
2023-06-08,176.45,176.68,172.2783,173.87,1066060,172.649701227321,172.87474759333,168.567849379149,170.125268078177,1089525.70240668,0.0,1.0
2023-06-09,178.22,178.27,175.99,176.62,793799,174.381579783129,174.430502906175,172.199608495303,172.816039845676,811271.798064574,0.0,1.0
2023-06-12,179.32,179.38,177.22,178.16,843565,175.457888490129,175.516596237783,173.403117322221,174.322872035475,862133.228102253,0.0,1.0
2023-06-13,179.79,180.5599,178.145,178.44,1273252,175.917765846756,176.671084095409,174.308195098561,174.596841524529,1301278.33296503,0.0,1.0
2023-06-14,179.05,180.29,177.16,179.17,1097099,175.193703625683,176.40699707721,173.344409574566,175.311119120992,1121247.92092815,0.0,1.0
2023-06-15,181.89,182.2,178.55,179.58,1154101,177.972537014664,178.275860377546,174.704472395229,175.712288729965,1179504.62701278,0.0,1.0
2023-06-16,183.01,183.435,180.525,181.2,2001124,179.068414970881,179.484261516768,176.636935755524,177.297397916637,2045171.9712801,0.0,1.0
2023-06-20,184.49,185.035,183.01,183.18,1414164,180.516539413026,181.049801454221,179.068414970881,179.234753589236,1445292.03367375,0.0,1.0
2023-06-21,185.83,186.79,185.0,185.47,1728991,181.827679110644,182.767003073116,181.01555526809,181.475432624717,1767048.88442472,0.0,1.0
2023-06-22,187.87,187.88,185.105,186.2,1690725,183.823742530897,183.833527155506,181.118293826485,182.18971022118,1727940.58796084,0.0,1.0
2023-06-23,187.67,188.745,186.85,188.19,2244518,183.628050038716,184.679897184192,182.82571082077,184.136850518388,2293923.46632875,0.0,1.0
2023-06-26,187.76,188.28,186.44,187.4,1555442,183.716111660197,184.22491213987,182.424541211798,183.36386517427,1589679.79063359,0.0,1.0
2023-06-27,188.78,189.1,183.672,185.04,1412745,184.714143370324,185.027251357815,179.716157120003,181.054693766526,1443841.7991919,0.0,1.0
2023-06-28,189.72,190.255,188.69,188.77,1062388,185.633898083578,186.157375500164,184.626081748842,184.704358745715,1085772.87575599,0.0,1.0
2023-06-29,190.52,191.76,189.16,189.48,809269,186.416668052305,187.629961503832,185.085959105469,185.39906709296,827082.31775036,0.0,1.0
2023-06-30,192.43,193.435,190.01,191.21,1447236,188.28553135264,189.268886125854,185.917652197242,187.091807150332,1479092.00180875,0.0,1.0
2023-07-03,190.92,191.29,189.17,191.24,844320,186.808053036668,187.170084147205,185.095743730078,187.121161024159,862904.846871665,0.0,1.0
2023-07-05,190.65,191.81,189.95,191.39,1158065,186.543868172223,187.678884626877,185.858944449587,187.267930393295,1183555.88105509,0.0,1.0
2023-07-06,192.19,192.28,190.13,190.44,1526933,188.050700362022,188.138761983504,186.035067692551,186.338391055432,1560543.26149836,0.0,1.0
2023-07-07,190.86,192.94,190.45,191.45,1803694,186.749345289014,188.784547207704,186.348175680041,187.32663814095,1843396.21810846,0.0,1.0
2023-07-10,192.83,192.9,191.05,191.42,891275,188.676916337004,188.745408709267,186.935253156587,187.297284267123,910893.402259264,0.0,1.0
2023-07-11,193.22,193.83,192.1,192.87,671358,189.058516696758,189.655378797912,187.962638740541,188.71605483544,686135.673898601,0.0,1.0
2023-07-12,190.8,193.3,190.46,192.04,1288279,186.690637541359,189.136793693631,186.357960304651,187.903930992886,1316636.10150533,0.0,1.0
2023-07-13,191.28,192.81,190.9,190.9,1325438,187.160299522596,188.657347087786,186.78848378745,186.78848378745,1354613.03111129,0.0,1.0
2023-07-14,191.42,192.51,191.02,191.95,776351,187.297284267123,188.363808349513,186.905899282759,187.815869371404,793439.739404091,0.0,1.0
2023-07-17,192.14,192.42,191.09,191.61,727346,188.001777238977,188.275746728031,186.974391655023,187.483192134695,743356.060205511,0.0,1.0
2023-07-18,192.39,193.4,192.06,192.33,925422,188.246392854204,189.234639939722,187.923500242104,188.18768510655,945792.032880506,0.0,1.0
2023-07-19,191.94,192.79,189.11,192.41,1155726,187.806084746795,188.637777838568,185.037035982424,188.265962103422,1181165.39588734,0.0,1.0
2023-07-20,193.41,193.83,191.76,193.08,838914,189.244424564331,189.655378797912,187.629961503832,188.921531952231,857379.852080366,0.0,1.0
2023-07-21,192.59,194.79,192.38,193.5,1284250,188.442085346386,190.594702760385,188.236608229595,189.332486185813,1312518.41670804,0.0,1.0
2023-07-24,191.45,193.55,190.925,193.0,1120595,187.32663814095,189.381409308858,186.812945348973,188.843254955358,1145261.10583683,0.0,1.0
2023-07-25,191.89,192.07,190.06,190.86,1186731,187.75716162375,187.933284866713,185.966575320287,186.749345289014,1212852.8660139,0.0,1.0
2023-07-26,187.71,191.5295,186.87,190.91,1635719,183.667188537152,187.404425906592,182.845280069989,186.798268412059,1671723.81705997,0.0,1.0
2023-07-27,187.33,189.09,186.74,187.81,1409057,183.295372802007,185.017466733206,182.718079950071,183.765034783243,1440072.62035537,0.0,1.0
2023-07-28,186.56,188.02,185.88,188.02,1104764,182.541956707107,183.970511900034,181.876602233689,183.970511900034,1129081.63995799,0.0,1.0
2023-07-31,186.9,187.53,184.04,187.53,1527459,182.874633943816,183.491065294188,180.076231305617,183.491065294188,1561080.8396079,0.0,1.0
2023-08-01,189.1,189.325,186.88,187.51,1529036,185.027251357815,185.247405411519,182.855064694598,183.47149604497,1562692.55192493,0.0,1.0
2023-08-02,191.43,192.685,186.97,187.88,1891109,187.307068891732,188.535039280172,182.94312631608,183.833527155506,1932735.36344351,0.0,1.0
2023-08-03,191.36,194.37,190.71,192.5,1640967,187.238576519468,190.183748526803,186.602575919878,188.354023724904,1677087.33401608,0.0,1.0
2023-08-04,185.33,188.51,184.0,187.185,9042263,181.338447880189,184.449958505879,180.037092807181,183.153495745175,9241297.81290071,0.0,1.0
2023-08-07,186.58,187.59,185.22,186.25,4504335,182.561525956325,183.549773041843,181.230817009489,182.238633344225,4603482.68835711,0.0,1.0
2023-08-08,185.37,188.91,184.93,186.19,4106706,181.377586378626,184.841343490242,180.947062895826,182.179925596571,4197101.23185159,0.0,1.0
2023-08-09,185.71,186.85,184.85,186.0,3870488,181.710263615335,182.82571082077,180.868785898953,181.994017728998,3955683.69215298,0.0,1.0
2023-08-10,187.03,188.83,185.015,185.41,4037375,183.476388357275,185.2421879565,181.49967380592,181.887168717972,4115571.78016612,0.485,1.0
2023-08-11,187.37,187.85,186.33,187.09,3044386,183.809928281573,184.2808081747,182.789688513132,183.535248343916,3103350.34757307,0.0,1.0
2023-08-14,187.63,188.81,186.99,188.08,2726741,184.064988223683,185.222567960953,183.437148366181,184.506438123489,2779553.12831282,0.0,1.0
2023-08-15,185.44,188.4,185.3,188.07,1470647,181.916598711292,184.820358052241,181.779258742464,184.496628125716,1499130.81935316,0.0,1.0
2023-08-16,183.99,186.38,183.28,185.89,2194951,180.494149034139,182.838738501999,179.797639192222,182.358048611099,2237463.30089412,0.0,1.0
2023-08-17,180.0,184.22,179.105,183.15,2302505,176.579959922523,180.719778982929,175.701965121797,179.670109221167,2347100.43077281,0.0,1.0
2023-08-18,180.4,181.76,179.47,179.78,1174551,176.972359833462,178.306519530654,176.060030040529,176.364139971506,1197299.96593477,0.0,1.0
2023-08-21,180.98,181.33,179.76,180.66,1030398,177.541339704323,177.884689626395,176.344519975959,177.227419775572,1050354.97845497,0.0,1.0
2023-08-22,177.96,181.05,177.92,180.77,1123419,174.578720376734,177.610009688738,174.53948038564,177.33532975108,1145177.62994581,0.0,1.0
2023-08-23,177.77,178.8025,177.15,178.54,1488192,174.392330419038,175.405212689149,173.784110557083,175.147700247596,1517015.63482931,0.0,1.0
2023-08-24,178.77,179.666,177.8,177.8,1314841,175.373330196386,176.252305996889,174.421760412359,174.421760412359,1340307.13396833,0.0,1.0
2023-08-25,179.48,180.005,178.63,179.09,1192653,176.069840038302,176.58486492141,175.235990227557,175.687250125137,1215752.56951125,0.0,1.0
2023-08-28,180.39,180.66,179.67,179.75,904025,176.962549835688,177.227419775572,176.256229995998,176.334709978186,921534.357983761,0.0,1.0
2023-08-29,179.98,180.93,179.24,180.93,806054,176.560339926976,177.492289715456,175.834400091739,177.492289715456,821665.833788048,0.0,1.0
2023-08-30,178.9,180.65,178.025,180.49,720499,175.500860167441,177.217609777799,174.642485362262,177.060649813423,734453.785451663,0.0,1.0
2023-08-31,175.98,179.49,175.68,179.49,1682893,172.636340817586,176.079650036076,172.342040884382,176.079650036076,1715487.64725574,0.0,1.0
2023-09-01,174.96,177.08,174.22,176.52,1585857,171.635721044692,173.715440572669,170.909781209455,173.166080697354,1616572.23234872,0.0,1.0
2023-09-05,172.87,175.0,172.32,175.0,1609907,169.585431510036,171.674961035786,169.045881632495,171.674961035786,1641088.03811682,0.0,1.0
2023-09-06,174.67,175.19,171.65,172.92,1596601,171.351231109261,171.861350993482,168.388611781672,169.634481498904,1627524.32453885,0.0,1.0
2023-09-07,178.18,178.43,175.8278,176.12,1694131,174.794540327751,175.039790272088,172.487032651474,172.773680786415,1726943.30734812,0.0,1.0
2023-09-08,177.7,179.5,177.12,177.62,1188538,174.323660434624,176.089460033849,173.754680563762,174.245180452436,1211557.86927275,0.0,1.0
2023-09-11,177.73,179.0,177.26,178.34,1045242,174.353090427944,175.598960145175,173.892020532591,174.951500292126,1065486.48036024,0.0,1.0
2023-09-12,178.48,179.03,172.4094,176.79,1024544,175.088840260955,175.628390138496,169.13358301259,173.430950637238,1044387.59687632,0.0,1.0
2023-09-13,176.69,178.99,175.995,178.74,727584,173.332850659503,175.589150147402,172.651055814247,175.343900203065,741676.009313079,0.0,1.0
2023-09-14,176.99,178.2,175.5,177.36,776911,173.627150592707,174.814160323298,172.16546092446,173.990120510326,791958.385659159,0.0,1.0
2023-09-15,178.29,178.9425,175.645,176.06,3892325,174.902450303259,175.542552657978,172.307705892175,172.714820799774,3967712.4193901,0.0,1.0
2023-09-18,179.03,179.1,177.0,178.52,1105123,175.628390138496,175.69706012291,173.636960590481,175.128080252049,1126527.26893403,0.0,1.0
2023-09-19,179.74,180.98,178.45,180.52,1120094,176.324899980413,177.541339704323,175.059410267634,177.090079806743,1141788.23060364,0.0,1.0
2023-09-20,182.78,184.11,179.695,180.47,1654635,179.307139303548,180.61186900742,176.280754990432,177.041029817876,1686682.34000438,0.0,1.0
2023-09-21,184.93,185.97,182.02,184.13,1810530,181.416288824845,182.436528593287,178.561579472764,180.631489002967,1845596.74916107,0.0,1.0
2023-09-22,185.95,186.94,183.89,184.18,1085515,182.41690859774,183.388098377313,180.396049056404,180.680538991835,1106539.4968134,0.0,1.0
2023-09-25,187.22,187.785,184.51,185.0,937804,183.662778314971,184.217043189172,181.004268918359,181.48495880926,955967.597195431,0.0,1.0
2023-09-26,185.77,187.8,185.11,187.13,1013570,182.240328637817,184.231758185832,181.592868784768,183.574488335009,1033201.04999486,0.0,1.0
2023-09-27,185.16,186.25,183.32,185.75,782442,181.641918773635,182.711208530944,179.836879183316,182.22070864227,797596.511301711,0.0,1.0
2023-09-28,182.86,185.58,182.65,185.58,1045819,179.385619285736,182.053938680121,179.179609332493,182.053938680121,1066074.65582503,0.0,1.0
2023-09-29,179.97,183.055,179.33,182.86,1259558,176.550529929202,179.576914242319,175.9226900717,179.385619285736,1283953.40048484,0.0,1.0
2023-10-02,179.08,180.87,178.21,179.97,1202697,175.677440127363,177.433429728815,174.823970321071,176.550529929202,1225991.10394513,0.0,1.0
2023-10-03,180.27,180.99,178.46,178.68,810752,176.844829862407,177.551149702097,175.069220265408,175.285040216424,826454.825700669,0.0,1.0
2023-10-04,182.66,183.03,180.1,180.39,1025784,179.189419330267,179.552389247885,176.678059900258,176.962549835688,1045651.61347309,0.0,1.0
2023-10-05,185.04,185.88,183.07,183.61,1432473,181.524198800353,182.348238613325,179.591629238979,180.121369118747,1460217.4568005,0.0,1.0
2023-10-06,183.85,185.05,182.85,184.73,1020466,180.35680906531,181.534008798127,179.375809287963,181.220088869376,1040230.61326208,0.0,1.0
2023-10-09,186.19,186.68,182.62,183.6,891859,182.652348544303,183.133038435203,179.150179339173,180.111559120973,909132.724180235,0.0,1.0
2023-10-10,187.97,188.98,185.08,185.08,1290434,184.398528147981,185.389337923102,181.563438791447,181.563438791447,1315427.41374455,0.0,1.0
2023-10-11,188.03,188.34,185.04,187.73,1166134,184.457388134622,184.7614980656,181.524198800353,184.163088201418,1188719.94360005,0.0,1.0
2023-10-12,187.57,188.9599,187.13,188.4,1114045,184.006128237042,185.369619827577,183.574488335009,184.820358052241,1135622.07222147,0.0,1.0
2023-10-13,188.98,190.225,187.3,188.44,1039596,185.389337923102,186.610682645899,183.741258297158,184.859598043334,1059731.12737201,0.0,1.0
2023-10-16,186.86,189.76,186.76,189.48,1228061,183.309618395126,186.154517749433,183.211518417391,185.879837811776,1251846.35955852,0.0,1.0
2023-10-17,187.45,188.8,186.1847,186.69,1046858,183.888408263761,185.21275796318,182.647149245483,183.142848432977,1067133.77940893,0.0,1.0
2023-10-18,189.55,190.04,187.695,188.59,1149660,185.94850779619,186.42919768709,184.128753209211,185.006748009937,1171926.87149095,0.0,1.0
2023-10-19,189.89,191.02,188.01,189.62,1195854,186.282047720488,187.390577468891,184.437768139075,186.017177780604,1219015.56719373,0.0,1.0
2023-10-20,188.75,190.57,188.026,190.57,1122363,185.163707974312,186.949127569084,184.453464135513,186.949127569084,1144101.1771021,0.0,1.0
2023-10-23,188.82,189.18,187.01,187.49,987225,185.232377958726,185.585537878572,183.456768361728,183.927648254854,1006345.7941545,0.0,1.0
2023-10-24,189.01,190.38,188.18,188.91,964071,185.418767916422,186.762737611388,184.604538101224,185.320667938688,982743.342314386,0.0,1.0
2023-10-25,189.12,191.46,188.41,190.14,1099526,185.526677891931,187.822217370923,184.830168050014,186.527297664825,1120821.86498874,0.0,1.0
2023-10-26,188.6,190.465,187.89,188.37,1144344,185.01655800771,186.846122592463,184.320048165793,184.79092805892,1166507.91001639,0.0,1.0
2023-10-27,187.64,188.91,186.94,188.07,922725,184.074798221457,185.320667938688,183.388098377313,184.496628125716,940596.543757708,0.0,1.0
2023-10-30,185.41,188.0,183.73,188.0,1276722,181.887168717972,184.427958141302,180.239089092028,184.427958141302,1301449.83666795,0.0,1.0
2023-10-31,185.15,186.145,182.75,185.86,1725785,181.632108775862,182.608203554322,179.277709310228,182.328618617778,1759210.38908548,0.0,1.0
2023-11-01,187.23,188.725,184.95,185.15,1587960,183.672588312744,185.139182979878,181.435908820392,181.632108775862,1618715.96372212,0.0,1.0
2023-11-02,192.18,194.0,184.0,186.1,2572736,188.528537210614,190.313956805386,180.503959031912,182.564058564342,2622565.32509798,0.0,1.0
2023-11-03,195.17,198.98,193.705,194.84,1568570,191.461726544882,195.199335696576,190.024561871068,191.137996618358,1598950.41387416,0.0,1.0
2023-11-06,196.88,198.93,193.83,196.15,1423010,193.139236164146,195.150285707708,190.147186843237,192.423106326683,1450571.1753043,0.0,1.0
2023-11-07,196.07,198.59,195.81,198.59,1140978,192.344626344495,194.81674578341,192.089566402384,194.81674578341,1163076.71657708,0.0,1.0
2023-11-08,196.79,198.05,196.04,196.96,893476,193.050946184185,194.287005903642,192.315196351174,193.217716146334,910781.042597159,0.0,1.0
2023-11-09,196.82,198.23,195.2069,196.75,882526,193.080376177505,194.463585863565,191.497925436666,193.011706193091,899618.960553056,0.0,1.0
2023-11-10,197.57,198.98,195.295,195.75,2682216,194.316435896963,195.703216150112,192.07890038213,192.526407485096,2727126.05433436,0.51,1.0
2023-11-13,198.87,199.66,196.63,197.6,2986123,195.595027619725,196.372017974326,193.391915728197,194.345941859796,3036121.56319516,0.0,1.0
2023-11-14,194.37,198.46,194.0,197.63,3241244,191.16913319478,195.191779461008,190.80522631984,194.375447822629,3295514.21692172,0.0,1.0
2023-11-15,193.22,195.79,191.11,193.96,2737169,190.038071286183,192.565748768874,187.962818566931,190.765885036063,2782999.16748551,0.0,1.0
2023-11-16,196.91,197.09,194.2276,194.58,1207492,193.667304714638,193.844340491635,191.029078224533,191.375674934611,1227709.80920265,0.0,1.0
2023-11-17,195.0,198.03,194.49,197.21,1261203,191.788758414272,194.768860660402,191.287157046112,193.962364342967,1282320.12675514,0.0,1.0
2023-11-20,195.94,196.355,194.56,194.56,804761,192.713278583038,193.121444402228,191.356004292722,191.356004292722,818235.627038307,0.0,1.0
2023-11-21,198.83,199.66,197.36,197.86,1215046,195.555686335947,196.372017974326,194.109894157132,194.601660204348,1235390.29064578,0.0,1.0
2023-11-22,199.68,200.545,198.35,199.36,999087,196.391688616215,197.242443877899,195.08359093062,196.076958345996,1015815.35127922,0.0,1.0
2023-11-24,201.3,201.48,199.48,201.17,552900,197.985010609195,198.162046386193,196.194982197328,197.857151436919,562157.557572346,0.0,1.0
2023-11-27,201.78,203.75,200.755,202.22,1139145,198.457106014522,200.394664240554,197.448985617729,198.889860136072,1158218.43176117,0.0,1.0
2023-11-28,201.3,203.37,200.79,202.0,1224276,197.985010609195,200.020922044669,197.483409241034,198.673483075297,1244774.83442655,0.0,1.0
2023-11-29,199.52,201.36,199.0,200.7,1664910,196.234323481106,198.044022534861,195.722886792001,197.394891352536,1692786.65071039,0.0,1.0
2023-11-30,203.37,203.65,199.35,199.39,6174550,200.020922044669,200.29631103111,196.067123025052,196.106464308829,6277934.43137699,0.0,1.0
2023-12-01,204.09,205.83,202.47,203.49,1254654,200.729065152661,202.440410996973,199.13574315968,200.138945896001,1275661.47266843,0.0,1.0
2023-12-04,203.76,204.94,202.68,204.3,1246946,200.404499561498,201.565067432928,199.342284899511,200.935606892491,1267824.41270502,0.0,1.0
2023-12-05,203.73,204.57,202.51,204.08,981321,200.374993598665,201.201160557988,199.175084443458,200.719229831716,997751.88380259,0.0,1.0
2023-12-06,200.67,203.43,198.71,203.11,1550073,197.365385389703,200.079933970335,195.437662484616,199.765203700117,1576026.86152801,0.0,1.0
2023-12-07,200.21,201.385,199.44,200.78,1130825,196.912960626264,198.068610837222,196.155640913551,197.47357392009,1149759.12469117,0.0,1.0
2023-12-08,201.75,201.9158,199.55,200.5,1441832,198.427600051689,198.590669672946,196.263829443939,197.198184933649,1465973.51338335,0.0,1.0
2023-12-11,202.85,203.375,201.27,202.47,804824,199.509485355565,200.025839705142,197.955504646362,199.13574315968,818299.681887512,0.0,1.0
2023-12-12,203.95,204.965,202.1,202.15,831488,200.59137065944,201.589655735289,198.771836284741,198.821012889462,845410.134257036,0.0,1.0
2023-12-13,203.72,205.72,202.75,203.92,1298594,200.365158277721,202.332222466585,199.411132146121,200.561864696607,1320337.18813185,0.0,1.0
2023-12-14,201.5,201.81,195.83,199.68,3627719,198.181717028081,198.486611977355,192.605090052651,196.391688616215,3688460.21450316,0.0,1.0
2023-12-15,200.33,200.62,196.6325,199.14,3210043,197.030984477596,197.316208784981,193.394374558433,195.860581285221,3263790.79866559,0.0,1.0
2023-12-18,200.07,201.8,199.37,201.76,1076760,196.775266133043,198.476776656411,196.086793666941,198.437435372634,1094788.87989076,0.0,1.0
2023-12-19,201.88,202.06,199.75,200.07,1009995,198.555459223965,198.732495000963,196.460535862825,196.775266133043,1026905.99088494,0.0,1.0
2023-12-20,199.79,203.085,199.75,202.69,1141337,196.499877146602,199.740615397756,196.460535862825,199.352120220456,1160447.13381615,0.0,1.0
2023-12-21,202.27,202.68,199.82,200.59,764992,198.939036740794,199.342284899511,196.529383109435,197.286702822148,777800.749289897,0.0,1.0
2023-12-22,203.04,203.784,202.255,202.98,642529,199.696356453507,200.428104331764,198.924283759378,199.637344527841,653287.273122448,0.0,1.0
2023-12-26,204.09,204.6,202.425,202.7,733967,200.729065152661,201.230666520821,199.091484215431,199.3619555414,746256.277914092,0.0,1.0
2023-12-27,204.23,204.29,203.265,203.66,792471,200.866759645881,200.925771571547,199.917651174754,200.306146352055,805739.84772457,0.0,1.0
2023-12-28,203.49,205.44,203.23,204.99,775516,200.138945896001,202.056833480144,199.883227551449,201.61424403765,788500.959338535,0.0,1.0
2023-12-29,205.38,205.53,203.59,204.28,1086428,201.997821554478,202.145351368643,200.237299105444,200.915936250603,1104618.75738508,0.0,1.0
2024-01-02,208.54,208.7,204.53,205.0,1248113,205.105782972884,205.263148107993,201.161819274211,201.624079358594,1269010.95253082,0.0,1.0
2024-01-03,210.33,212.83,209.36,211.29,1140396,206.866305421917,209.325135657998,205.912279290318,207.810496232572,1159490.37805258,0.0,1.0
2024-01-04,210.67,211.5,207.63,208.83,1139926,207.200706334024,208.017037972403,204.21076876695,205.391007280269,1159012.50854262,0.0,1.0
2024-01-05,211.36,212.11,210.32,211.58,1075476,207.879343479182,208.616992550007,206.856470100973,208.095720539958,1093483.38105928,0.0,1.0
2024-01-08,210.38,212.45,208.58,212.0,1138574,206.915482026639,208.951393462113,205.145124256661,208.508804019619,1157637.87114374,0.0,1.0
2024-01-09,213.62,213.68,209.32,210.57,1254605,210.102126012599,210.161137938265,205.872938006541,207.102353124581,1275611.65223016,0.0,1.0
2024-01-10,216.13,216.17,213.01,214.02,1605215,212.570791569624,212.610132853401,209.502171434995,210.495538850372,1632092.13922679,0.0,1.0
2024-01-11,218.93,219.42,216.63,217.0,1463737,215.324681434034,215.806612160306,213.06255761684,213.42646449178,1488245.28277857,0.0,1.0
2024-01-12,219.43,220.12,218.29,219.39,1309329,215.81644748125,216.495084626408,214.695220893597,215.777106197473,1331251.93108816,0.0,1.0
2024-01-16,219.0,220.74,218.03,219.71,1352353,215.393528680644,217.104874524956,214.439502549045,216.091836467691,1374996.30937898,0.0,1.0
2024-01-17,218.71,221.13,218.23,219.0,2151675,215.108304373259,217.488452041785,214.636208967931,215.393528680644,2187701.86776899,0.0,1.0
2024-01-18,220.79,221.1,216.9,218.61,1045557,217.154051129678,217.458946078952,213.328111282337,215.009951163816,1063063.42814735,0.0,1.0
2024-01-19,218.28,221.31,218.055,221.01,1401084,214.685385572653,217.665487818782,214.464090851406,217.370428190453,1424543.24361312,0.0,1.0
2024-01-22,218.16,219.865,217.96,218.28,1175106,214.567361721321,216.244283942328,214.370655302435,214.685385572653,1194781.54973523,0.0,1.0
2024-01-23,217.85,218.74,216.46,217.21,890942,214.262466772047,215.137810336092,212.895357160786,213.633006231611,905859.610523823,0.0,1.0
2024-01-24,217.38,218.82,217.12,218.48,972079,213.800206687664,215.216492903646,213.544488343112,214.882091991539,988355.139098153,0.0,1.0
2024-01-25,218.84,218.9,215.3,218.12,1063911,215.236163545535,215.295175471201,211.754459931245,214.528020437544,1081724.74088326,0.0,1.0
2024-01-26,217.68,219.8,217.17,219.18,972841,214.095266315994,216.18035435619,213.593664947833,215.570564457642,989129.897750476,0.0,1.0
2024-01-29,218.44,218.45,216.81,217.96,916353,214.842750707762,214.852586028706,213.239593393838,214.370655302435,931696.083114654,0.0,1.0
2024-01-30,220.53,220.81,217.94,219.99,1530076,216.898332785125,217.173721771566,214.350984660546,216.367225454132,1555695.03899451,0.0,1.0
2024-01-31,232.68,235.06,228.0,228.0,3511661,228.848247732476,231.189054117225,224.245317530534,224.245317530534,3570458.98133851,0.0,1.0
2024-02-01,236.92,237.03,228.6137,232.65,2071948,233.018423812869,233.126612343256,224.848911176887,228.818741769643,2106639.94772455,0.0,1.0
2024-02-02,234.99,237.465,234.17,237.23,1267256,231.120206870614,233.554448804334,230.31371055318,233.323318762143,1288474.47599729,0.0,1.0
2024-02-05,234.21,237.67,233.55,237.33,1209756,230.353051836957,233.756072883693,229.703920654632,233.421671971586,1230011.71679959,0.0,1.0
2024-02-06,235.01,237.43,233.24,236.35,2251032,231.139877512503,233.520025181029,229.399025705358,232.457810519042,2288722.46543171,0.0,1.0
2024-02-07,237.67,239.38,235.64,235.92,1662272,233.756072883693,235.437912765172,231.759502731995,232.034891718436,1690104.48099276,0.0,1.0
2024-02-08,230.32,233.95,228.32,233.5,2744902,227.028713357777,230.606840439614,225.057293477977,230.163270966659,2784695.46556298,0.51,1.0
2024-02-09,230.69,231.645,228.77,230.68,1590542,227.39342603554,228.334779028144,225.500862950932,227.383568936141,1613600.44737024,0.0,1.0
2024-02-12,229.98,231.15,228.41,229.88,1282851,226.693571978211,227.846852607894,225.146007372568,226.595000984221,1301448.78130182,0.0,1.0
2024-02-13,231.19,232.04,229.39,231.91,1462654,227.88628100549,228.724134454405,226.11200311367,228.595992162218,1483858.42608864,0.0,1.0
2024-02-14,231.58,231.97,229.65,231.19,1197418,228.270707882051,228.655134758612,226.368287698044,227.88628100549,1214777.2397643,0.0,1.0
2024-02-15,233.08,234.635,231.835,232.0,1119852,229.749272791901,231.282051748445,228.522063916725,228.684706056809,1136086.74790635,0.0,1.0
2024-02-16,231.72,234.16,231.12,233.8,1076499,228.408707273637,230.813839526993,227.817281309697,230.458983948629,1092105.24965302,0.0,1.0
2024-02-20,232.36,234.46,231.24,231.72,1547647,229.039561635173,231.109552508963,227.935566502485,228.408707273637,1570083.58884658,0.0,1.0
2024-02-21,233.47,234.35,232.09,233.92,1109765,230.133699668462,231.001124415574,228.7734199514,230.577269141417,1125853.5143843,0.0,1.0
2024-02-22,234.4,236.52,232.83,233.21,1269210,231.050409912569,233.140114985157,229.502845306926,229.877415084088,1287610.02463738,0.0,1.0
2024-02-23,237.27,238.07,234.49,235.34,975186,233.879397440082,234.667965392002,231.13912380716,231.976977256075,989323.492161289,0.0,1.0
2024-02-26,238.34,239.855,237.61,239.04,1553466,234.934107075775,236.427457634724,234.214538819648,235.624104033705,1575986.94820663,0.0,1.0
2024-02-27,236.51,237.77,234.78,237.26,1222103,233.130257885758,234.372252410032,231.424979689731,233.869540340683,1239820.10379639,0.0,1.0
2024-02-28,236.13,236.94,233.88,236.94,1065420,232.755688108596,233.554113159915,230.537840743821,233.554113159915,1080865.63488245,0.0,1.0
2024-02-29,235.6,236.61,234.72,236.08,1646211,232.233261840449,233.228828879748,231.365837093337,232.706402611601,1670076.49346312,0.0,1.0
2024-03-01,237.03,238.605,235.325,236.76,1190010,233.642827054506,235.195320209848,231.962191606976,233.376685370733,1207261.8443116,0.0,1.0
2024-03-04,235.8,240.44,235.68,237.48,1326046,232.430403828429,237.004097949565,232.312118635641,234.086396527461,1345269.98899339,0.0,1.0
2024-03-05,235.31,236.445,234.44,236.22,1422497,231.947405957878,233.066186739664,231.089838310165,232.844402003187,1443119.26097068,0.0,1.0
2024-03-06,234.68,236.54,234.54,235.54,1209006,231.326408695741,233.159829183955,231.188409304155,232.174119244055,1226533.23362307,0.0,1.0
2024-03-07,237.63,238.31,234.69,236.11,1341572,234.234253018446,234.904535777578,231.33626579514,232.735973909798,1361021.07292948,0.0,1.0
2024-03-08,237.47,238.42,236.695,237.29,877375,234.076539428062,235.012963870967,233.312614224639,233.89911163888,890094.50395618,0.0,1.0
2024-03-11,237.68,238.2,236.57,236.64,848731,234.283538515441,234.796107684189,233.189400482152,233.258400177945,861035.245405024,0.0,1.0
2024-03-12,237.44,238.2,236.18,237.66,666623,234.046968129865,234.796107684189,232.804973605591,234.263824316643,676287.184511504,0.0,1.0
2024-03-13,234.77,239.035,234.23,238.49,1439071,231.415122590332,235.619175484006,230.882839222786,235.08196356676,1459933.53799997,0.0,1.0
2024-03-14,237.68,237.9,234.99,235.93,1280187,234.283538515441,234.500394702219,231.63197877711,232.558546120616,1298746.16069087,0.0,1.0
2024-03-15,238.23,238.34,234.39,235.26,2150197,234.825678982386,234.934107075775,231.04055281317,231.898120460883,2181368.89257509,0.0,1.0
2024-03-18,239.31,240.86,237.34,238.12,1122380,235.890245717478,237.418096124323,233.948397135875,234.717250888997,1138651.39689453,0.0,1.0
2024-03-19,242.35,242.6,239.245,240.21,1165746,238.886803934774,239.133231419749,235.826174571385,236.777384663388,1182646.0836118,0.0,1.0
2024-03-20,241.87,243.83,241.76,242.52,967358,238.413663163622,240.345654645826,238.305235070233,239.054374624557,981382.007873535,0.0,1.0
2024-03-21,242.33,243.64,240.33,241.9,801294,238.867089735976,240.158369757245,236.895669856176,238.443234461819,812910.540479343,0.0,1.0
2024-03-22,242.5,243.59,241.98,242.92,720762,239.034660425759,240.10908426025,238.522091257011,239.448658600517,731211.049848086,0.0,1.0
2024-03-25,242.06,243.305,241.625,242.5,703339,238.600948052203,239.828156927379,238.172164228347,239.034660425759,713535.464673641,0.0,1.0
2024-03-26,242.8,244.06,241.595,242.06,829209,239.330373407729,240.572367932003,238.14259293015,238.600948052203,841230.230552501,0.0,1.0
2024-03-27,244.64,244.68,242.86,243.98,674294,241.144079697145,241.183508094741,239.389516004123,240.493511136811,684069.392734725,0.0,1.0
2024-03-28,242.99,244.64,239.785,244.64,1574357,239.51765829631,241.144079697145,236.358457938931,241.144079697145,1597180.80976201,0.0,1.0
2024-04-01,243.0,243.34,240.25,242.38,630019,239.527515395709,239.862656775275,236.816813060984,238.916375232971,639152.528038717,0.0,1.0
2024-04-02,243.09,244.52,241.67,242.5,944579,239.6162292903,241.025794504357,238.216521175642,239.034660425759,958272.775554837,0.0,1.0
2024-04-03,245.8,246.75,242.411,243.74,1123735,242.287503227429,243.223927670334,238.946932241108,240.256940751235,1140026.04063621,0.0,1.0
2024-04-04,242.04,246.65,241.9,246.65,1026942,238.581233853405,243.125356676344,238.443234461819,243.125356676344,1041829.81060751,0.0,1.0
2024-04-05,243.22,243.82,241.88,242.72,744187,239.744371582487,240.335797546427,238.423520263021,239.251516612537,754975.647374997,0.0,1.0
2024-04-08,240.36,242.745,240.35,242.2,812959,236.925241154373,239.276159361035,236.915384054974,238.738947443789,824744.650624548,0.0,1.0
2024-04-09,238.57,241.22,236.81,241.22,806903,235.160820361952,237.772951702687,233.425970867728,237.772951702687,818600.855421859,0.0,1.0
2024-04-10,237.8,240.43,237.62,238.29,712151,234.401823708229,236.994240850166,234.224395919047,234.88482157878,722475.21423211,0.0,1.0
2024-04-11,235.64,238.44,235.27,238.44,810744,232.272690238045,235.032678069765,231.907977560282,235.032678069765,822497.539268214,0.0,1.0
2024-04-12,234.0,236.24,233.095,235.0,822327,230.656125936609,232.864116201985,229.764058440999,231.641835876509,834248.460640858,0.0,1.0
2024-04-15,234.21,236.82,234.17,236.35,986035,230.863125023988,233.435827967127,230.823696626392,232.972544295374,1000329.7725698,0.0,1.0
2024-04-16,238.26,239.77,236.62,237.48,1981544,234.855250280583,236.343672289832,233.238685979147,234.086396527461,2010270.89186191,0.0,1.0
2024-04-17,238.62,239.26,236.24,239.22,1028618,235.210105858947,235.840960220483,232.864116201985,235.801531822887,1043530.10795885,0.0,1.0
2024-04-18,237.3,239.4,235.39,239.4,1443314,233.908968738279,235.978959612069,232.02626275307,235.978959612069,1464238.04973131,0.0,1.0
2024-04-19,239.13,239.91,236.98,238.68,1411190,235.712817928296,236.481671681418,233.593541557511,235.269248455341,1431648.34083251,0.0,1.0
2024-04-22,236.85,239.01,234.73,236.0,2287125,233.465399265324,235.594532735508,231.375694192736,232.627545816409,2320281.96878276,0.0,1.0
2024-04-23,237.69,238.72,236.245,237.43,1430856,234.29339561484,235.308676852937,232.869044751684,234.037111030466,1451599.44328562,0.0,1.0
2024-04-24,237.95,238.79,235.84,237.59,926754,234.549680199214,235.37767654873,232.469832226025,234.19482462085,940189.362495404,0.0,1.0
2024-04-25,239.76,241.05,238.25,239.03,831205,236.333815190433,237.605381012904,234.845393181184,235.614246934306,843255.167016266,0.0,1.0
2024-04-26,240.88,241.36,238.095,240.04,972783,237.437810323121,237.910951094273,234.692608140499,236.609813973605,986885.655326405,0.0,1.0
2024-04-29,239.93,240.86,238.21,240.0,912088,236.501385880216,237.418096124323,234.805964783588,236.570385576009,925310.746173967,0.0,1.0
2024-04-30,239.05,240.26,238.0,239.78,1589325,235.633961133104,236.826670160383,234.598965696209,236.353529389231,1612365.8042458,0.0,1.0
2024-05-01,229.2,231.55,224.8,229.15,3291636,225.924718225089,228.241136583854,221.587594489528,225.875432728094,3339355.59210634,0.0,1.0
2024-05-02,224.74,228.792,224.32,228.49,2042140,221.528451893134,225.522548569609,221.114453718376,225.22486416776,2071745.36578895,0.0,1.0
2024-05-03,223.95,224.86,222.2,223.63,2222046,220.749741040613,221.646737085922,219.024748645788,220.434313859845,2254259.50379008,0.0,1.0
2024-05-06,224.04,226.09,223.19,225.43,1582709,220.838454935204,222.859160312,220.000601486289,222.208591751666,1605653.89059636,0.0,1.0
2024-05-07,226.74,226.89,224.31,224.31,1899150,223.499871772935,223.64772826392,221.104596618977,221.104596618977,1926682.40739521,0.0,1.0
2024-05-08,224.11,228.25,223.62,227.72,2401794,220.907454630997,224.988293782184,220.424456760446,224.465867514037,2436613.35122944,0.0,1.0
2024-05-09,224.09,225.5,223.78,223.95,927628,221.390452501548,222.783466638847,221.084186982001,221.252139041107,938939.128454722,0.51,1.0
2024-05-10,224.6,225.67,224.02,224.42,943908,221.894308678869,222.951418697954,221.321295771328,221.716477086874,955417.640327198,0.0,1.0
2024-05-13,222.92,226.18,222.58,224.73,1060591,220.234547153577,223.455274875274,219.898643035364,222.022742606421,1073523.42661813,0.0,1.0
2024-05-14,221.94,223.71,220.68,223.18,1522222,219.266352930491,221.01503025178,218.021531786522,220.491415008682,1540783.37220804,0.0,1.0
2024-05-15,221.81,223.535,221.23,221.69,898850,219.137919002938,220.842138426229,218.564906095397,219.019364608275,909810.220919945,0.0,1.0
2024-05-16,221.85,223.32,220.87,222.51,1045188,219.177437134493,220.629728469123,218.209242911406,219.829486305143,1057932.60853632,0.0,1.0
2024-05-17,222.12,222.8,221.029,222.74,1001923,219.444184522486,220.115992758914,218.366327484336,220.056715561582,1014140.05226097,0.0,1.0
2024-05-20,221.0,222.54,219.775,222.38,888229,218.337676838958,219.859124903809,217.1274340601,219.701052377591,899059.71265228,0.0,1.0
2024-05-21,217.08,221.3,216.46,221.3,1420200,214.464899946611,218.634062825618,213.852368907516,218.634062825618,1437517.35634478,0.0,1.0
2024-05-22,216.75,217.8175,216.2,216.85,1179960,214.138875361286,215.193515497149,213.595501052411,214.237670690173,1194347.9649293,0.0,1.0
2024-05-23,219.82,220.83,218.5,218.5,1555482,217.171891958099,218.169724779852,215.867793616798,215.867793616798,1574448.93147577,0.0,1.0
2024-05-24,218.89,220.67,217.86,219.94,1029855,216.253095399455,218.011652253633,215.235503511925,217.290446352763,1042412.6440068,0.0,1.0
2024-05-28,216.21,218.06,215.11,218.06,1400875,213.6053805853,215.433094169698,212.518631967549,215.433094169698,1417956.71494824,0.0,1.0
2024-05-29,219.06,219.26,214.7686,215.83,1773984,216.421047458562,216.618638116335,212.181344714731,213.229958335531,1795615.25832836,0.0,1.0
2024-05-30,220.53,222.45,218.32,219.91,2127897,217.873338793192,219.770209107811,215.689962024803,217.260807754097,2153843.73328685,0.0,1.0
2024-05-31,226.57,226.64,220.72,220.72,3835641,223.840576657931,223.909733388152,218.061049918077,218.061049918077,3882411.28728887,0.0,1.0
2024-06-03,230.51,230.98,224.72,224.72,2028348,227.733112616056,228.197450661822,222.012863073533,222.012863073533,2053080.87220618,0.0,1.0
2024-06-04,230.67,231.25,228.11,230.14,1000959,227.891185142274,228.464198049815,225.362024722782,227.367569899176,1013164.29762675,0.0,1.0
2024-06-05,231.77,232.36,230.11,231.73,1781993,228.977933760024,229.560826200454,227.33793130051,228.93841562847,1803721.91690248,0.0,1.0
2024-06-06,236.67,236.71,230.76,231.72,2246451,233.818904875458,233.858423007013,227.980100938272,228.928536095581,2273843.33381079,0.0,1.0
2024-06-07,235.47,238.08,234.69,237.29,1064159,232.633360928822,235.211919012757,231.862757363508,234.431435914554,1077134.93339706,0.0,1.0
2024-06-10,234.57,235.27,231.79,235.27,1568026,231.744202968844,232.435770271049,228.997692825802,232.435770271049,1587145.88804385,0.0,1.0
2024-06-11,232.62,234.37,231.5,233.95,1159709,229.817694055559,231.546612311071,228.711186372031,231.131671929748,1173850.03225549,0.0,1.0
2024-06-12,230.14,232.17,227.36,232.17,1336127,227.367569899176,229.37311507557,224.621059756134,229.37311507557,1352419.203479,0.0,1.0
2024-06-13,232.23,232.62,227.56,229.63,863725,229.432392272902,229.817694055559,224.818650413907,226.863713721855,874256.920580828,0.0,1.0
2024-06-14,232.53,232.67,230.78,231.94,919681,229.728778259561,229.867091720002,227.999860004049,229.145885819131,930895.225884046,0.0,1.0
2024-06-17,234.7,235.07,231.36,232.24,1011843,231.872636896396,232.238179613276,228.57287291159,229.442271805791,1024181.01281226,0.0,1.0
2024-06-18,237.2,237.81,234.57,235.76,1349664,234.342520118556,234.945171624763,231.744202968844,232.919867382592,1366121.26829582,0.0,1.0
2024-06-20,235.68,237.91,235.54,237.17,1230765,232.840831119483,235.04396695365,232.702517659042,234.31288151989,1245772.46097851,0.0,1.0
2024-06-21,236.68,238.43,234.39,236.59,5382684,233.828784408347,235.557702663859,231.566371376848,233.739868612349,5448318.31694081,0.0,1.0
2024-06-24,239.36,241.2195,237.91,238.99,1059835,236.476499222503,238.313598363145,235.04396695365,236.110956505623,1072758.20825353,0.0,1.0
2024-06-25,238.33,240.43,237.96,240.4,1882924,235.458907334973,237.533609241587,235.093364618093,237.503970642921,1905883.62954382,0.0,1.0
2024-06-26,237.28,238.3,235.86,237.6,1229612,234.421556381665,235.429268736307,233.018662711478,234.737701434102,1244605.40175315,0.0,1.0
2024-06-27,227.96,232.16,223.47,229.0,4208850,225.213831729452,229.363235542681,220.777921462453,226.241303149871,4260171.05002938,0.0,1.0
2024-06-28,225.3,227.87,224.35,227.87,2859201,222.585875981074,225.124915933455,221.647320356653,225.124915933455,2894064.96463762,0.0,1.0
2024-07-01,223.53,226.98,222.35,226.41,1723139,220.837198659785,224.245637506366,219.671413778925,223.682504131713,1744150.27453498,0.0,1.0
2024-07-02,222.51,223.79,219.56,223.7,1455291,219.829486305143,221.094066514889,216.915024102994,221.005150718891,1473036.24210136,0.0,1.0
2024-07-03,222.5,223.98,220.98,223.0,648190,219.819606772255,221.281777639773,218.317917773181,220.313583416687,656093.77215119,0.0,1.0
2024-07-05,222.68,222.73,219.19,222.4,830619,219.99743836425,220.046836028693,216.549481386115,219.720811443368,840747.239128111,0.0,1.0
2024-07-08,223.69,224.29,222.07,222.68,767708,220.995271186003,221.588043159321,219.394786858043,219.99743836425,777069.127309348,0.0,1.0
2024-07-09,222.37,225.51,221.73,225.51,851858,219.691172844702,222.793346171735,219.058882739829,222.793346171735,862245.21908263,0.0,1.0
2024-07-10,222.42,223.32,221.23,222.63,706400,219.740570509145,220.629728469123,218.564906095397,219.948040699807,715013.561837736,0.0,1.0
2024-07-11,222.0,222.49,219.54,221.72,943895,219.325630127823,219.809727239366,216.895265037217,219.049003206941,955404.481810344,0.0,1.0
2024-07-12,222.6,224.09,221.81,222.76,791079,219.918402101141,221.390452501548,219.137919002938,220.076474627359,800725.104027511,0.0,1.0
2024-07-15,222.2,225.52,222.02,222.48,1873945,219.523220785595,222.803225704624,219.3453891936,219.799847706477,1896795.14317386,0.0,1.0
2024-07-16,225.38,225.75,221.52,222.12,1614264,222.664912244183,223.030454961063,218.851412549168,219.444184522486,1633947.69590378,0.0,1.0
2024-07-17,225.16,226.7109,224.32,225.38,709876,222.447562520633,223.979779276332,221.617681757987,222.664912244183,718531.946805102,0.0,1.0
2024-07-18,223.71,226.95,223.43,224.58,1335980,221.01503025178,224.2159989077,220.738403330898,221.874549613092,1352270.41101922,0.0,1.0
2024-07-19,223.6,225.985,223.28,225.78,1357117,220.906355390005,223.262623983946,220.590210337569,223.060093559729,1373665.14722613,0.0,1.0
2024-07-22,224.72,226.06,223.56,224.93,936834,222.012863073533,223.336720480611,220.86683725845,222.220333264194,948257.38277278,0.0,1.0
2024-07-23,224.26,226.09,223.68,225.29,680636,221.558404560655,223.366359079277,220.985391653114,222.575996448185,688935.405825296,0.0,1.0
2024-07-24,225.98,226.42,222.76,225.35,847116,223.257684217502,223.692383664602,220.076474627359,222.635273645517,857445.397012646,0.0,1.0
2024-07-25,227.11,230.24,226.16,226.22,986731,224.374071433918,227.466365228062,223.435515809497,223.494793006829,998762.8070296,0.0,1.0
2024-07-26,227.62,228.94,226.47,227.39,1310278,224.877927611239,226.182025952539,223.741781329045,224.6506983548,1326255.01101022,0.0,1.0
2024-07-29,227.18,229.09,227.07,227.77,1434872,224.443228164138,226.330218945869,224.334553302363,225.026120604568,1452368.26090209,0.0,1.0
2024-07-30,231.03,233.07,226.09,226.7,1780378,228.246848326265,230.262273035548,223.366359079277,223.969010585484,1802087.22423208,0.0,1.0
2024-07-31,237.88,244.23,235.92,238.56,2541593,235.014328354984,241.287831739271,233.07793990881,235.686136591411,2572584.17847091,0.0,1.0
2024-08-01,244.46,245.5,238.93,240.1,2039516,241.515060995709,242.542532416128,236.051679308291,237.207584656262,2064385.05037522,0.0,1.0
2024-08-02,247.57,247.66,235.73,240.0,3292432,244.587595724077,244.676511520074,232.890228783926,237.108789327376,3332578.61187505,0.0,1.0
2024-08-05,241.25,246.93,238.18,246.51,2354004,238.343730938456,243.955305619204,235.310714341643,243.540365237881,2382707.79249756,0.0,1.0
2024-08-06,239.82,243.61,239.44,241.9,1186779,236.93095773538,240.675300700175,236.555535485612,238.985900576217,1201250.1131147,0.0,1.0
2024-08-07,241.1,243.85,239.41,239.96,1051450,238.195537945126,240.912409489502,236.525896886946,237.069271195821,1064270.96488432,0.0,1.0
2024-08-08,237.0,240.0,234.29,239.52,1747215,234.144929460784,237.108789327376,231.467576047962,236.634571748721,1768519.84774393,0.0,1.0
2024-08-09,237.77,238.219,235.42,238.17,1258770,235.40950967053,235.854052168919,233.082839578736,235.805538622324,1271391.89626997,0.51,1.0
2024-08-12,237.77,240.1,236.27,237.19,913145,235.40950967053,237.716378314733,233.9244011013,234.835267690427,922301.256877305,0.0,1.0
2024-08-13,236.31,239.23,236.07,237.75,1043038,233.964003996479,236.85501534458,233.726386625402,235.38970822294,1053496.71560463,0.0,1.0
2024-08-14,237.75,238.855,235.0,236.75,1158996,235.38970822294,236.483738202272,232.667009179352,234.399635843453,1170617.44576795,0.0,1.0
2024-08-15,236.67,238.55,234.95,238.07,1108906,234.320430053094,236.181766126529,232.617505560377,235.706531384375,1120025.18500215,0.0,1.0
2024-08-16,238.11,238.205,235.38,236.8,1013198,235.746134279555,235.840191155606,233.043236683557,234.449139462428,1023357.50495877,0.0,1.0
2024-08-19,238.85,238.96,237.51,237.88,788242,236.478787840375,236.587695802119,235.152090851863,235.518417632273,796145.833710399,0.0,1.0
2024-08-20,238.41,239.49,237.745,239.13,697967,236.043155993401,237.112434163246,235.384757861042,236.756008106631,704965.631262158,0.0,1.0
2024-08-21,239.34,240.41,238.43,238.76,775124,236.963923306323,238.023300752374,236.062957440991,236.389681326221,782896.29734135,0.0,1.0
2024-08-22,240.59,240.84,239.2,240.1,736272,238.201513780682,238.449031875553,236.825313173195,237.716378314733,743654.721871738,0.0,1.0
2024-08-23,237.74,241.18,237.23,240.92,1170844,235.379807499145,238.785656484579,234.874870585607,238.528237665912,1182584.24763565,0.0,1.0
2024-08-26,234.44,237.0,233.32,235.52,1471291,232.112568646839,234.647153938325,231.003687581814,233.181846816685,1486043.87970396,0.0,1.0
2024-08-27,233.5,236.74,232.035,235.22,1304060,231.181900610122,234.389735119658,229.731444574174,232.884825102839,1317136.02663697,0.0,1.0
2024-08-28,236.45,236.695,233.52,233.76,878803,234.102614129607,234.345181862581,231.201702057711,231.439319428788,887614.903928236,0.0,1.0
2024-08-29,237.6,238.39,235.4,236.45,829704,235.241197366017,236.023354545811,233.063038131146,234.102614129607,838023.580084355,0.0,1.0
2024-08-30,239.57,239.8,236.89,237.25,1229115,237.191639953605,237.419356600887,234.538245976581,234.894672033197,1241439.5406499,0.0,1.0
2024-09-03,243.72,244.82,239.93,240.55,1408852,241.300440328475,242.38951994591,237.548066010221,238.161910885502,1422978.79346008,0.0,1.0
2024-09-04,243.4,244.595,238.05,244.38,950445,240.983617167039,242.166753660526,235.686729936786,241.953888098936,959975.270184639,0.0,1.0
2024-09-05,236.24,238.51,231.92,237.87,2468432,233.894698929915,236.14216323135,229.617586250533,235.508516908478,2493183.37845158,0.0,1.0
2024-09-06,234.97,237.46,233.26,236.36,1831577,232.637307007967,235.102587232889,230.944283239045,234.013507615453,1849942.52738346,0.0,1.0
2024-09-09,236.53,238.33,235.21,236.68,1477096,234.181819919966,235.963950203042,232.874924379044,234.330330776889,1491907.08740501,0.0,1.0
2024-09-10,237.53,239.44,235.46,236.34,1615026,235.171892299453,237.062930544272,233.122442473915,233.993706167864,1631220.13446882,0.0,1.0
2024-09-11,236.22,237.49,233.75,236.23,1374888,233.874897482325,235.132289404273,231.429418704993,233.88479820612,1388674.23077992,0.0,1.0
2024-09-12,237.65,238.08,235.5,235.58,1133443,235.290700984991,235.71643210817,233.162045369095,233.241251159454,1144808.22158451,0.0,1.0
2024-09-13,239.88,240.8,236.88,237.65,1238513,237.498562391246,238.409428980374,234.528345252786,235.290700984991,1250931.77595988,0.0,1.0
2024-09-16,241.24,243.88,240.95,242.0,1153862,238.845060827348,241.458851909193,238.557939837297,239.597515835758,1165431.96629557,0.0,1.0
2024-09-17,234.53,242.06,233.82,241.01,2096191,232.201675160993,239.656920178527,231.498723771557,238.617344180066,2117209.85599757,0.0,1.0
2024-09-18,228.48,231.58,227.2,230.49,2404827,226.211737265099,229.280961641507,224.944444619356,228.201782747867,2428940.60053166,0.0,1.0
2024-09-19,226.56,229.51,224.71,228.45,2204092,224.310798296485,227.23151181597,222.479164394435,226.182035093714,2226192.79728106,0.0,1.0
2024-09-20,228.11,232.4868,224.72,230.27,6647169,225.845410484689,230.178759275226,222.489065118229,227.98396682438,6713821.26976096,0.0,1.0
2024-09-23,228.33,230.95,227.2701,228.53,1067313,226.063226408176,228.657216042431,225.013848693158,226.261240884073,1078015.12506939,0.0,1.0
2024-09-24,225.35,227.83,222.04,226.49,2454818,223.112810717306,225.568190218433,219.835671141205,224.241493229921,2479432.86860798,0.0,1.0
2024-09-25,223.43,226.65,221.18,226.65,1737646,221.211871748692,224.399904810639,218.984208894847,224.399904810639,1755069.6656148,0.0,1.0
2024-09-26,223.88,225.6,222.1,222.1,1206387,221.657404319461,223.360328812178,219.895075483974,219.895075483974,1218483.64321158,0.0,1.0
2024-09-27,224.92,225.24,223.13,223.5,1082543,222.687079594127,223.003902755562,220.914850034846,221.281176815256,1093397.83881391,0.0,1.0
2024-09-30,225.08,225.46,223.67,225.25,1333614,222.845491174845,223.221718679049,221.449489119768,223.013803479357,1346986.36951324,0.0,1.0
2024-10-01,224.23,225.5,223.19,225.13,1338934,222.003929652281,223.261321574229,220.974254377615,222.894994793819,1352359.71403858,0.0,1.0
2024-10-02,221.64,223.6,221.39,223.52,1812465,219.439642189411,221.380184053204,219.192124094539,221.300978262845,1830638.8881789,0.0,1.0
2024-10-03,220.96,222.4,220.14,221.63,1460432,218.76639297136,220.19209719782,217.954533620181,219.429741465616,1475075.99470384,0.0,1.0
2024-10-04,219.94,221.15,219.35,220.22,1638164,217.756519144283,218.954506723462,217.172376440386,218.03373941054,1654590.14304536,0.0,1.0
2024-10-07,219.5,220.4987,218.65,219.21,1414619,217.320887297309,218.309672582703,216.479325774746,217.033766307258,1428803.62012881,0.0,1.0
2024-10-08,220.81,221.33,219.69,220.56,1598844,218.617882114437,219.13271975177,217.509001049412,218.370364019565,1614875.87486187,0.0,1.0
2024-10-09,221.16,222.4,220.03,221.61,1295003,218.964407447257,220.19209719782,217.845625658437,219.409940018026,1307988.21059074,0.0,1.0
2024-10-10,222.2,222.7,220.8216,221.91,1352963,219.994082721923,220.489118911666,218.629366954039,219.706961731872,1366529.38515624,0.0,1.0
2024-10-11,222.56,224.71,222.27,223.0,938026,220.350508778538,222.479164394435,220.063387788487,220.786140625512,947431.742804915,0.0,1.0
2024-10-14,224.81,226.0275,221.95,222.97,1767757,222.578171632383,223.783584754408,219.746564627051,220.756438454128,1785482.59362276,0.0,1.0
2024-10-15,233.12,236.41,224.73,224.73,3260022,230.805673105917,234.063011234428,222.498965842024,222.498965842024,3292710.78311514,0.0,1.0
2024-10-16,236.57,236.89,230.83,231.53,1701005,234.221422815146,234.538245976581,228.538407356893,229.231458022533,1718061.26021013,0.0,1.0
2024-10-17,235.64,236.7,233.5816,234.43,1231775,233.300655502223,234.350132224479,231.262690516288,232.102667923044,1244126.21291257,0.0,1.0
2024-10-18,237.43,238.155,234.835,236.41,1210073,235.072885061504,235.790687536632,232.503647236736,234.063011234428,1222206.603347,0.0,1.0
2024-10-21,236.54,239.11,236.01,238.0,848258,234.191720643761,236.736206659042,233.666982282633,235.637226317811,856763.624130046,0.0,1.0
2024-10-22,234.17,235.8,233.68,235.8,1020752,231.845249104378,233.459067082941,231.360113638429,233.459067082941,1030987.25017388,0.0,1.0
2024-10-23,234.52,234.99,233.06,233.73,755044,232.191774437198,232.657108455557,230.746268763148,231.409617257404,762614.951839708,0.0,1.0
2024-10-24,235.16,236.95,233.64,234.24,866868,232.82542076007,234.597650319351,231.32051074325,231.914554170942,875560.229697053,0.0,1.0
2024-10-25,234.47,235.14,233.34,234.47,1009552,232.142270818224,232.80561931248,231.023489029404,232.142270818224,1019674.94591001,0.0,1.0
2024-10-28,233.57,235.5,233.41,235.01,835520,231.251205676686,233.162045369095,231.092794095968,232.676909903147,843897.898084233,0.0,1.0
2024-10-29,231.77,234.73,231.65,233.02,966435,229.46907539361,232.39968963689,229.350266708072,230.706665867968,976125.604575637,0.0,1.0
2024-10-30,229.48,231.7,228.565,231.28,1205471,227.201809644586,229.399770327046,226.295893417355,228.983939927661,1217558.45832715,0.0,1.0
2024-10-31,228.08,231.6,227.95,228.85,1263969,225.815708313304,229.300763089097,225.686998903971,226.578064045509,1276643.02750818,0.0,1.0
2024-11-01,234.27,237.865,230.35,230.67,1619694,231.944256342326,235.503566546581,228.063172614739,228.379995776175,1635934.94128165,0.0,1.0
2024-11-04,233.89,236.43,233.24,235.21,1036939,231.568028838122,234.082812682018,230.924481791455,232.874924379044,1047336.55991666,0.0,1.0
2024-11-05,233.99,236.73,231.92,234.81,1721441,231.66703607607,234.379834395863,229.617586250533,232.478895427249,1738702.17538302,0.0,1.0
2024-11-06,245.38,247.39,236.8,236.8,2215425,242.943960478423,244.934005961191,234.449139462428,234.449139462428,2237639.43515806,0.0,1.0
2024-11-07,247.76,250.8,246.32,249.04,1600347,245.300332741601,248.31015277524,243.87462851514,246.567625387344,1616393.94569299,0.0,1.0
2024-11-08,248.41,251.0,246.25,249.19,1376073,245.943879788267,248.508167251137,243.805323448576,246.716136244267,1389871.11297212,0.0,1.0
2024-11-11,249.09,251.52,248.41,249.0,1246231,246.617129006318,249.02300488847,245.943879788267,246.528022492164,1258727.16563028,0.0,1.0
2024-11-12,248.79,251.56,248.05,248.5,1279280,246.320107292472,249.06260778365,245.587453731652,246.032986302421,1292107.55345318,0.0,1.0
2024-11-13,249.97,251.1,247.96,248.99,1255501,247.488392700266,248.607174489086,245.498347217498,246.518121768369,1268090.11746296,0.0,1.0
2024-11-14,243.41,249.1,243.15,248.4,1463892,240.993517890834,246.627029730113,240.736099072167,245.933979064472,1478570.68869964,0.0,1.0
2024-11-15,240.24,243.935,237.475,242.45,1844676,238.399528256579,242.066220967652,235.655710842204,240.592597510022,1858917.11062046,0.55,1.0
2024-11-18,242.87,244.29,239.245,239.63,1246907,241.009379902079,242.418501322843,237.412150923016,237.794201449068,1256533.26527391,0.0,1.0
2024-11-19,240.98,243.93,240.5,242.16,820250,239.133859137822,242.061259272508,238.657536404043,240.304819191697,826582.424223241,0.0,1.0
2024-11-20,243.2,243.64,240.53,240.95,785080,241.336851781552,241.773480954183,238.687306574904,239.104088966961,791140.907783214,0.0,1.0
2024-11-21,245.69,245.83,241.435,242.97,1000921,243.807775963032,243.946703427051,239.585373395884,241.108613804949,1008648.22509717,0.0,1.0
2024-11-22,245.02,247.55,244.65,246.12,952391,243.142908813799,245.653526556428,242.775743373177,244.234481745376,959743.567922457,0.0,1.0
2024-11-25,244.23,246.33,243.77,244.37,1484653,242.35896098112,244.442872941405,241.902485027915,242.497888445139,1496114.69170412,0.0,1.0
2024-11-26,248.45,248.51,243.23,246.05,977982,246.546631682264,246.606172023986,241.366621952413,244.165018013367,985532.13338213,0.0,1.0
2024-11-27,249.69,251.49,246.54,246.54,906615,247.777132077861,249.563342329533,244.651264137433,244.651264137433,913614.171944104,0.0,1.0
2024-11-29,251.55,253.27,249.72,250.08,1103278,249.622882671256,251.329705800632,247.806902248722,248.164144299056,1111795.43289505,0.0,1.0
2024-12-02,249.87,251.02,248.555,251.02,950713,247.955753103028,249.096942986041,246.650827280278,249.096942986041,958052.613569703,0.0,1.0
2024-12-03,250.05,252.4,249.83,251.74,1233656,248.134374128195,250.466370845657,247.91605954188,249.81142708671,1243179.96603175,0.0,1.0
2024-12-04,248.34,252.94,247.94,251.59,1002373,246.437474389106,251.002233921158,246.040538777623,249.662576232404,1010111.43470396,0.0,1.0
2024-12-05,244.31,249.085,243.9,247.0,1337066,242.438348103417,247.176766965493,242.031489101647,245.107740090639,1347388.3031106,0.0,1.0
2024-12-06,243.41,245.15,242.0732,244.14,1199812,241.54524297758,243.271912887531,240.218684164005,242.269650468537,1209074.68646405,0.0,1.0
2024-12-09,240.51,243.46,238.31,243.29,1203097,238.66745979433,241.594859929016,236.484313931174,241.426162294136,1212385.0470414,0.0,1.0
2024-12-10,237.01,240.79,235.85,240.79,1542964,235.194273193855,238.945314722368,234.043159920555,238.945314722368,1554875.85932239,0.0,1.0
2024-12-11,231.89,237.0,229.27,236.81,1714976,230.113497366875,235.184349803568,227.513569111663,234.995805388114,1728215.81172164,0.0,1.0
2024-12-12,232.12,234.6324,231.04,232.67,973086,230.341735343478,232.834887919201,229.270009192474,230.887521809267,980598.33569972,0.0,1.0
2024-12-13,232.24,233.51,229.71,232.48,780788,230.460816026923,231.721086593381,227.950198284294,230.698977393812,786815.773050186,0.0,1.0
2024-12-16,229.82,234.88,228.1914,232.91,1630531,228.059355577452,233.080591062709,226.443232235299,231.125683176156,1643118.88662133,0.0,1.0
2024-12-17,227.64,229.44,225.7803,228.47,1172362,225.89605649487,227.682266746543,224.050603603184,226.719697888697,1181412.76931083,0.0,1.0
2024-12-18,226.99,229.23,226.43,227.89,1008692,225.251036126211,227.473875550515,224.695326270135,226.144141252047,1016479.21810983,0.0,1.0
2024-12-19,226.27,227.01,224.39,225.34,1729849,224.536552025542,225.270882906785,222.670954651572,223.613676728844,1743203.63299012,0.0,1.0
2024-12-20,227.69,229.42,225.53,227.72,1953582,225.945673446306,227.662419965969,223.802221144299,225.975443617167,1968663.87745064,0.0,1.0
2024-12-23,227.64,227.99,224.745,227.28,940776,225.89605649487,226.243375154918,223.023235006764,225.538814444536,948038.898788228,0.0,1.0
2024-12-24,227.54,228.715,226.515,226.97,394749,225.796822592,226.96282095073,224.779675087575,225.231189345637,397796.507625357,0.0,1.0
2024-12-26,226.59,228.41,226.405,226.73,705373,224.854100514728,226.660157546975,224.670517794417,224.993027978747,710818.560587162,0.0,1.0
2024-12-27,226.93,227.915,225.51,225.51,909215,225.191495784488,226.168949727765,223.782374363724,223.782374363724,916234.244242773,0.0,1.0
2024-12-30,224.71,226.03,224.115,225.2,880542,222.988503140759,224.298390658652,222.398061418678,223.474749264825,887339.885389064,0.0,1.0
2024-12-31,224.68,227.24,223.92,224.96,821909,222.958732969898,225.499120883388,222.20455530808,223.236587897936,828254.23189381,0.0,1.0
2025-01-02,224.74,226.77,223.92,225.88,736828,223.01827331162,225.032721539895,222.20455530808,224.149539804346,742516.396800441,0.0,1.0
2025-01-03,229.2,232.25,225.75,225.88,1718614,227.444105379653,230.47073941721,224.020535730614,224.149539804346,1731881.89749955,0.0,1.0
2025-01-06,228.88,231.36,227.95,229.26,1005832,227.126556890467,229.587557681661,226.20368159377,227.503645721376,1013597.1385813,0.0,1.0
2025-01-07,234.24,235.11,229.36,229.36,1734845,232.445494084337,233.308829039312,227.602879624246,227.602879624246,1748238.20268402,0.0,1.0
2025-01-08,237.83,238.37,234.335,234.99,1735759,236.007991197395,236.543854272897,232.539766292064,233.189748355867,1749159.25886901,0.0,1.0
2025-01-10,236.19,239.29,235.755,237.07,1359752,234.380555190316,237.456806179307,233.948887712828,235.253813535578,1370249.44163657,0.0,1.0
2025-01-13,236.09,236.78,233.61,236.41,873077,234.281321287445,234.966035217253,231.820320496251,234.598869776631,879817.25473155,0.0,1.0
2025-01-14,240.05,240.65,235.77,237.69,1377008,238.210983841125,238.806387258349,233.963772798259,235.869063733376,1387638.65993879,0.0,1.0
2025-01-15,237.67,241.14,236.37,241.0,1186513,235.849216952802,239.292633382415,234.559176215483,239.153705918396,1195673.01665637,0.0,1.0
2025-01-16,240.89,240.92,236.68,237.65,862781,239.044548625239,239.0743187961,234.866801314382,235.829370172228,869441.768428833,0.0,1.0
2025-01-17,242.05,243.83,239.23,240.9,1493001,240.195661898539,241.962025369637,237.397265837585,239.054472015526,1504527.13922307,0.0,1.0
2025-01-21,245.07,245.36,242.48,243.58,1207423,243.192525765234,243.480304083559,240.622367680883,241.713940612461,1216744.44425833,0.0,1.0
2025-01-22,246.96,248.04,243.15,244.51,1800585,245.06804652949,246.139772680494,241.287234830117,242.636815909158,1814485.72303567,0.0,1.0
2025-01-23,247.94,249.09,246.02,248.5,1171914,246.040538777623,247.181728660636,244.135247842506,246.596248633699,1180961.31069937,0.0,1.0
2025-01-24,248.48,249.19,247.1837,248.71,672337,246.576401853125,247.280962563507,245.290032770212,246.804639829728,677527.518872272,0.0,1.0
2025-01-27,254.89,256.81,249.82,250.36,1507115,252.937295027137,254.842585962255,247.906136151593,248.441999227094,1518750.10092436,0.0,1.0
2025-01-28,255.1,256.63,254.5,254.8,1150567,253.145686223166,254.663964937087,252.550282805941,252.847984514554,1159449.5094072,0.0,1.0
2025-01-29,255.94,257.79,255.675,257.05,1147376,253.97925100728,255.815078210388,253.716281164672,255.080747329144,1156233.87452065,0.0,1.0
2025-01-30,258.46,261.25,256.41,256.41,1229938,256.479945359621,259.248571249714,254.445650350772,254.445650350772,1239433.26264466,0.0,1.0
2025-01-31,254.21,258.46,253.38,257.89,1917010,252.262504487616,256.479945359621,251.43886309379,255.914312113258,1931809.53740957,0.0,1.0
2025-02-03,254.43,255.94,252.92,253.68,1213559,252.480819073932,253.97925100728,250.982387140584,251.736564802402,1222927.81488318,0.0,1.0
2025-02-04,251.57,254.75,251.23,251.72,1860036,249.64272945183,252.798367563118,249.305334182069,249.791580306136,1874395.69158488,0.0,1.0
2025-02-05,253.28,262.255,248.655,254.33,2786853,251.339629190919,260.245871973565,246.750061183149,252.381585171061,2808367.82528962,0.0,1.0
2025-02-06,246.13,251.33,245.98,250.39,1726003,244.244405135664,249.40456808494,244.095554281357,248.471769397956,1739327.94142832,0.0,1.0
2025-02-07,247.88,249.47,244.75,245.58,3815513,245.980998435901,247.558817491545,242.874977276048,243.698618669875,3844969.1986532,0.0,1.0
2025-02-10,246.38,248.71,245.88,248.11,1504619,244.49248989284,246.804639829728,243.996320378487,246.209236412503,1516234.83151765,0.0,1.0
2025-02-11,246.75,247.54,243.52,246.35,1076644,244.859655333462,245.64360316614,241.654400270738,244.462719721979,1084955.81535557,0.0,1.0
2025-02-12,243.59,247.69,243.02,246.75,2548540,241.723864002748,245.792454020447,241.158230756385,244.859655333462,2568215.02155427,0.0,1.0
2025-02-13,244.53,244.81,240.97,244.17,1819104,242.656662689732,242.93451761777,239.123935747535,242.299420639398,1833147.69184297,0.0,1.0
2025-02-14,242.63,246.32,242.59,244.0,1277897,241.317005000978,244.987036524094,241.277221461432,242.679591230427,1284849.98025209,0.55,1.0
2025-02-18,241.44,243.3299,237.71,240.86,1285166,240.133444699485,242.013117484183,236.423629636823,239.556583376069,1292158.53055501,0.0,1.0
2025-02-19,245.42,246.49,240.095,241.56,1558569,244.091906884309,245.156116567164,238.795723182252,240.252795318123,1567049.10401349,0.0,1.0
2025-02-20,243.46,245.24,242.15,245.0,1188505,242.142513446557,243.912880956352,240.839602526426,243.674179719077,1194971.60239011,0.0,1.0
2025-02-21,241.43,243.49,240.72,241.45,1060827,240.123498814599,242.172351101216,239.417340987658,240.143390584372,1066598.91211959,0.0,1.0
2025-02-24,244.24,246.11,241.48,242.17,1068428,242.918292467703,244.778172941477,240.173228239031,240.859494296199,1074241.26881962,0.0,1.0
2025-02-25,250.53,250.75,244.97,245.01,1737363,249.174254061307,249.39306352881,243.644342064417,243.684125603963,1746815.914147,0.0,1.0
2025-02-26,250.65,253.4666,248.85,249.34,1406633,249.293604679945,252.094962617075,247.503345400376,247.990693759815,1414286.42705315,0.0,1.0
2025-02-27,249.01,252.1995,248.11,251.08,1655020,247.66247955856,250.834719543107,246.767349918776,249.721277730064,1664024.88957781,0.0,1.0
2025-02-28,253.54,253.57,248.63,250.65,2163961,252.167965412142,252.197803066801,247.284535932874,249.293604679945,2175735.01472833,0.0,1.0
2025-03-03,255.38,258.07,252.955,253.54,1368096,253.998008231256,256.673451265723,251.586131146282,252.167965412142,1375539.74896487,0.0,1.0
2025-03-04,253.28,257.93,252.55,255.8,1707668,251.909372405093,256.534208877312,251.183322808379,254.415735396489,1716959.34498408,0.0,1.0
2025-03-05,251.53,255.155,250.58,252.02,1520586,250.168842549956,253.77422582131,249.22398348574,250.656190909395,1528859.44021436,0.0,1.0
2025-03-06,253.77,253.95,248.59,249.41,1477075,252.396720764531,252.575746692488,247.244752393328,248.06031495402,1485111.69881521,0.0,1.0
2025-03-07,254.58,257.99,252.11,253.31,2250571,253.202337440337,256.593884186631,250.745703873373,251.939210059752,2262816.25585311,0.0,1.0
2025-03-10,261.56,262.56,254.18,254.27,2303435,260.144565091109,261.139153579758,252.804502044877,252.894015008856,2315967.8865057,0.0,1.0
2025-03-11,260.67,263.7,256.545,262.92,2532683,259.259381336211,262.272984456818,255.156703820533,261.497205435672,2546463.21458991,0.0,1.0
2025-03-12,254.0,259.975,251.94,259.45,1833855,252.62547611692,258.5681423366,250.576623830303,258.045983380059,1843832.92279049,0.0,1.0
2025-03-13,256.01,256.37,253.275,254.78,1038565,254.624598979105,254.982650835019,251.90439946265,253.401255138067,1044215.78557624,0.0,1.0
2025-03-14,258.07,258.46,252.49,255.59,925116,256.673451265723,257.061340776296,251.12364749906,254.206871813873,930149.514656418,0.0,1.0
2025-03-17,260.96,261.84,255.76,257.27,1240271,259.547811997919,260.423049867931,254.375951856943,255.877780474803,1247019.25887395,0.0,1.0
2025-03-18,264.14,265.44,260.23,260.93,1745611,262.710603391824,264.003568427068,258.821762401205,259.51797434326,1755108.79114501,0.0,1.0
2025-03-19,265.81,267.49,262.73,264.05,1479235,264.371566167868,266.042474828799,261.308233622829,262.621090427846,1487283.45127831,0.0,1.0
2025-03-20,267.84,267.92,264.33,266.31,1496787,266.390580799826,266.470147878918,262.899575204667,264.868860412193,1504930.95092295,0.0,1.0
2025-03-21,267.43,271.075,266.38,268.1,6526605,265.98279951948,269.608074560607,264.938481606398,266.649173806875,6562115.96502942,0.0,1.0
2025-03-24,267.5,269.85,266.7,268.28,1056808,266.052420713686,268.389703662012,265.256749922766,266.828199734832,1062558.04492087,0.0,1.0
2025-03-25,268.48,270.78,265.59,269.51,1448889,267.027117432562,269.314670956455,264.152756700366,268.051543575871,1456772.3400536,0.0,1.0
2025-03-26,271.39,271.86,267.9,269.21,1036197,269.921369934531,270.388826524197,266.450256109145,267.753167029276,1041834.90139446,0.0,1.0
2025-03-27,273.97,274.925,271.17,273.07,1015611,272.487408235247,273.437240241907,269.702560467029,271.592278595462,1021136.89389192,0.0,1.0
2025-03-28,275.21,275.57,273.4,274.8,1153866,273.720697961172,274.078749817085,271.920492796716,273.312916680826,1160144.13314497,0.0,1.0
2025-03-31,278.09,280.695,275.595,276.0,1916694,276.585112808482,279.176015821413,274.103614529302,274.506422867205,1927122.64607343,0.0,1.0
2025-04-01,277.41,280.0,275.75,279.02,1322308,275.9087926362,278.484776821802,274.257775745042,277.510080102925,1329502.61851087,0.0,1.0
2025-04-02,279.51,279.8,276.44,277.09,1406643,277.997428462364,278.285859124072,274.94404180221,275.590524319832,1414296.4814627,0.0,1.0
2025-04-03,289.36,291.83,280.03,281.7,3339432,287.794125075559,290.250758642523,278.514614476461,280.175577252506,3357601.69970913,0.0,1.0
2025-04-04,278.39,296.65,276.01,291.3,4404589,276.883489355076,295.044675157813,274.516368752091,289.723626743539,4428554.17116449,0.0,1.0
2025-04-07,274.56,280.35,267.3989,272.43,2766382,273.07421544355,278.832882792829,265.951867817483,270.955741962727,2781433.76036546,0.0,1.0
2025-04-08,274.73,281.27,272.22,280.53,2426409,273.24329548662,279.747904202386,270.74687838011,279.011908720786,2439610.98252324,0.0,1.0
2025-04-09,273.89,282.63,269.37,271.7,4241608,272.407841156155,281.100544546949,267.91230118746,270.229692366013,4264686.3988546,0.0,1.0
2025-04-10,279.15,282.28,272.7,274.54,2280534,277.63937660645,280.752438575922,271.224280854662,273.054323673777,2292942.28319201,0.0,1.0
2025-04-11,284.33,286.51,277.51,277.84,1509324,282.791344977653,284.959547882909,276.008251485065,276.336465686319,1517536.16417756,0.0,1.0
2025-04-14,284.29,285.5,280.0,283.17,1215257,282.751561438107,283.955013509373,278.484776821802,281.63762233082,1221869.15882205,0.0,1.0
2025-04-15,284.54,286.34,282.21,286.34,1124582,283.00020856027,284.790467839838,280.682817381717,284.790467839838,1130700.80021461,0.0,1.0
2025-04-16,284.44,287.19,283.0,286.53,1398375,282.900749711405,285.63586805519,281.46854228775,284.979439652682,1405983.49564559,0.0,1.0
2025-04-17,286.74,287.84,281.65,283.01,1618802,285.188303235298,286.282350572812,280.125847828073,281.478488172636,1627609.82906451,0.0,1.0
2025-04-21,281.16,289.33,277.9402,289.33,1895437,279.638499468635,287.7642874209,276.436123452882,287.7642874209,1905749.98769,0.0,1.0
2025-04-22,286.27,286.35,280.15,281.81,2165777,284.720846645633,284.800413724725,278.633965095099,280.284981986257,2177560.89550287,0.0,1.0
2025-04-23,284.71,284.99,275.16,284.79,1992264,283.16928860334,283.447773380162,273.670968536739,283.248855682432,2003103.81905345,0.0,1.0
2025-04-24,282.39,284.65,280.495,283.81,1928185,280.861843309674,283.109613294021,278.977098123683,282.274158963556,1938676.16808896,0.0,1.0
2025-04-25,285.9,286.15,279.87,283.01,1815809,284.352848904833,284.601496026995,278.355480318277,281.478488172636,1825688.73531401,0.0,1.0
2025-04-28,287.75,288.19,285.11,287.0,1334132,286.192837608834,286.63045654384,283.5671239988,285.446896242347,1341390.95236446,0.0,1.0
2025-04-29,290.17,290.67,285.42,288.43,1250232,288.599741751365,289.09703599569,283.875446430281,286.869157781115,1257034.45622811,0.0,1.0
2025-04-30,292.67,293.28,288.865,291.78,1620335,291.086212972988,291.692911951064,287.301803773678,290.20102921809,1629151.17004874,0.0,1.0
2025-05-01,290.43,292.45,286.76,289.72,1259301,288.858334758414,290.867403505486,285.208195005071,288.152176931473,1266152.80025028,0.0,1.0
2025-05-02,292.12,293.9,290.2,292.63,1046830,290.539189304231,292.309556814027,288.629579406025,291.046429433442,1052525.75507048,0.0,1.0
2025-05-05,291.97,294.2,291.08,293.63,1385583,290.390001030934,292.607933360622,289.504817276036,292.041017922092,1393121.89494743,0.0,1.0
2025-05-06,290.81,293.8,290.05,292.29,1364117,289.236278384101,292.210097965162,288.480391132727,290.708269347302,1371539.09940436,0.0,1.0
2025-05-07,304.58,309.35,293.42,295.56,2515283,302.931761872801,307.675948963659,291.832154339475,293.960573705185,2528968.54197046,0.0,1.0
2025-05-08,283.77,303.13,282.98,301.0,4123837,282.23437542401,301.48960856426,281.448650517977,299.371135083437,4146274.61212667,0.0,1.0
2025-05-09,283.0,289.235,282.81,285.92,2786140,281.46854228775,287.669801514478,281.279570474906,284.372740674606,2801299.26275714,0.0,1.0
2025-05-12,278.38,278.69,271.0,275.97,3769335,276.87354347019,277.181865901671,269.533480423958,274.476585212545,3789843.7826472,0.0,1.0
2025-05-13,279.0,280.19,276.175,278.5,1980093,277.490188333153,278.673748634645,274.680475852718,276.992894088828,1990866.59718843,0.0,1.0
2025-05-14,279.15,283.09,278.33,280.29,1494151,277.63937660645,281.558055251728,276.823814045758,278.77320748351,1502280.6085652,0.0,1.0
2025-05-15,285.97,286.345,278.87,280.0,1507747,284.422470099038,284.795440782282,277.360891829628,278.484776821802,1515950.5837913,0.0,1.0
2025-05-16,290.22,290.54,285.48,285.76,1355712,289.196494844555,289.515366315681,284.473211178497,284.752223715733,1360510.04647025,0.55,1.0
2025-05-19,292.63,294.05,290.74,291.43,1553518,291.597995611474,293.012987764597,289.714660985135,290.402227594751,1559016.10841564,0.0,1.0
2025-05-20,292.93,296.95,291.335,293.58,1540157,291.896937615655,295.902760471678,290.30756262676,292.54464529138,1545607.8220459,0.0,1.0
2025-05-21,291.36,293.61,291.1309,291.33,947248,290.332474460442,292.574539491798,290.104182416582,290.302580260024,950600.437628977,0.0,1.0
2025-05-22,290.11,292.87,288.55,290.94,1057858,289.086882776355,291.837149214819,287.532384354615,289.913955654589,1061601.90124372,0.0,1.0
2025-05-23,292.35,293.42,289.23,292.32,1356523,291.318983074239,292.385209555817,288.209986230758,291.289088873821,1361323.91670795,0.0,1.0
2025-05-27,293.39,294.18,292.25,293.0,1241491,292.355315355399,293.142529299742,291.219335739512,291.966690749964,1245884.80304254,0.0,1.0
2025-05-28,289.19,293.755,288.89,291.61,983396,288.170127296867,292.719028127152,287.871185292686,290.581592797259,986876.370245792,0.0,1.0
2025-05-29,290.69,291.08,285.9801,288.0,919384,289.664837317771,290.053461923206,284.971547499467,286.984324013616,922637.823198445,0.0,1.0
2025-05-30,291.24,295.25,290.03,290.87,3890003,290.21289765877,294.20875578132,289.007164908573,289.84420252028,3903770.24198312,0.0,1.0
2025-06-02,292.07,292.2,288.51,290.29,1150667,291.039970537003,291.169512072148,287.492525420724,289.266247978864,1154739.36473365,0.0,1.0
2025-06-03,291.55,296.7,288.2,295.52,1368119,290.521804396423,295.653642134861,287.18361868307,294.477803585083,1372960.95650613,0.0,1.0
2025-06-04,289.02,292.35,288.735,291.31,811437,288.000726827831,291.318983074239,287.71673192386,290.282650793078,814308.784297613,0.0,1.0
2025-06-05,288.41,289.6766,286.58,289.22,1190062,287.392878085997,288.655011227648,285.569331860494,288.200021497285,1194273.78891865,0.0,1.0
2025-06-06,288.94,289.75,285.24,285.89,1302621,287.92100896005,288.728152371338,284.234057575153,284.881765250878,1307231.15030562,0.0,1.0
2025-06-09,283.95,287.61,282.16,286.68,1120523,282.948606957175,286.595699408181,281.164919665563,285.668979195221,1124488.68107754,0.0,1.0
2025-06-10,284.24,285.57,281.57,283.34,1239439,283.237584227883,284.562893779752,280.577000390674,282.340758215341,1243825.54073951,0.0,1.0
2025-06-11,286.64,288.075,284.07,284.07,1171337,285.62912026133,287.059059514662,283.068183758847,283.068183758847,1175482.51863399,0.0,1.0
2025-06-12,295.04,295.19,287.4,288.44,1418258,293.999496378394,294.148967380484,286.386440005255,287.422772286415,1423277.40514712,0.0,1.0
2025-06-13,295.54,296.94,293.21,295.09,967012,294.497733052028,295.892795738206,292.17595015289,294.049320045757,970434.385073892,0.0,1.0
2025-06-16,292.5,296.08,290.38,294.55,1064326,291.468454076329,295.035828659554,289.355930580118,293.511224438232,1068092.79236261,0.0,1.0
2025-06-17,293.2,295.32,292.25,292.25,971574,292.165985419418,294.278508915629,291.219335739512,291.219335739512,975012.530603322,0.0,1.0
2025-06-18,296.75,298.14,292.69,292.69,1167468,295.703465802225,297.088563754929,291.65778401231,291.65778401231,1171599.82572444,0.0,1.0
2025-06-20,293.66,297.5,292.925,296.57,3544178,292.624363159162,296.450820812677,291.891955248919,295.524100599716,3556721.32095818,0.0,1.0
2025-06-23,293.13,297.29,290.87,295.79,1516711,292.096232285109,296.24156140975,289.84420252028,294.746851388846,1522078.8435095,0.0,1.0
2025-06-24,294.12,294.43,287.43,292.62,1190418,293.082740898906,293.391647636559,286.416334205673,291.588030878002,1194631.04885037,0.0,1.0
2025-06-25,292.32,294.94,291.49,294.5,885012,291.289088873821,293.899849043667,290.462015995587,293.461400770868,888144.176083661,0.0,1.0
2025-06-26,296.58,299.66,293.47,294.435,1661304,295.534065333189,298.603203242779,292.435033223181,293.396630003296,1667183.57751589,0.0,1.0
2025-06-27,299.42,300.28,295.64,296.01,2171838,298.364049639434,299.221016718086,294.597380386755,294.966075525245,2179524.42576732,0.0,1.0
2025-06-30,299.85,301.87,297.71,300.45,1299047,298.79253317876,300.805409340244,296.660080215603,299.390417187122,1303644.50144061,0.0,1.0
2025-07-01,295.33,302.53,292.18,300.42,2064543,294.288473649102,301.463081749442,291.149582605203,299.360522986704,2071849.69438187,0.0,1.0
2025-07-02,291.17,297.63,289.03,293.75,1220222,290.143144524461,296.580362347822,288.010691561304,292.714045760416,1224540.52920091,0.0,1.0
2025-07-03,296.23,296.23,290.8793,292.52,614990,295.185299661644,295.185299661644,289.853469722409,291.488383543275,617166.532035376,0.0,1.0
2025-07-07,302.5,302.71,295.71,296.84,1597819,301.433187549024,301.642446951951,294.667133521064,295.793148403479,1603473.89559217,0.0,1.0
2025-07-08,298.03,303.18,297.88,300.61,1168877,296.978951686729,302.110789425167,296.829480684639,299.549852922685,1173013.81236429,0.0,1.0
2025-07-09,300.16,300.37,295.01,299.09,762293,299.101439916414,299.31069931934,293.969602177976,298.035213434835,764990.857094979,0.0,1.0
2025-07-10,297.32,301.22,295.0,299.95,1073437,296.271455610168,300.157701664519,293.959637444503,298.892180513487,1077236.03741273,0.0,1.0
2025-07-11,295.21,296.815,293.55,295.51,970825,294.168896847429,295.768236569797,292.514751090962,294.46783885161,974260.879791938,0.0,1.0
2025-07-14,297.06,298.41,294.61,294.61,918686,296.012372539878,297.357611558692,293.571012839068,293.571012839068,921937.352882893,0.0,1.0
2025-07-15,294.65,298.44,293.94,296.26,916423,293.610871772959,297.38750575911,292.903375696397,295.215193862063,919666.343822588,0.0,1.0
2025-07-16,297.83,298.21,293.805,297.19,1323727,296.779657017276,297.158316889238,292.768851794516,296.141914075023,1328411.84726839,0.0,1.0
2025-07-17,294.38,297.075,291.19,295.81,803588,293.341823969196,296.027319640087,290.163073991406,294.766780855791,806432.005634632,0.0,1.0
2025-07-18,292.87,295.475,291.9,294.11,1049489,291.837149214819,294.432962284456,290.870570067967,293.072776165433,1053203.28223105,0.0,1.0
2025-07-21,292.67,294.6299,289.4744,291.66,789432,291.637854545365,293.590842658679,288.453524316831,290.631416464623,792225.905653344,0.0,1.0
2025-07-22,292.97,296.49,290.9637,292.67,868272,291.936796549546,295.444382731935,289.937572072919,291.637854545365,871344.930980047,0.0,1.0
2025-07-23,293.44,293.99,290.8442,293.31,936261,292.405139022763,292.953199363761,289.81849350792,292.275597487617,939574.553163419,0.0,1.0
2025-07-24,290.45,294.45,289.49,292.3,902930,289.425683714427,293.411577103505,288.469069301048,291.269159406875,906125.59028716,0.0,1.0
2025-07-25,290.36,293.145,289.4,290.89,785268,289.336001113172,292.111179385318,288.379386699794,289.864131987225,788047.168699256,0.0,1.0
2025-07-28,286.2,290.94,284.1,290.94,997900,285.190671988531,289.913955654589,283.098077959265,289.913955654589,1001431.70184572,0.0,1.0
2025-07-29,289.77,290.88,285.07,285.49,1092554,288.748081838283,289.854167253753,284.064657106117,284.48317591197,1096420.69503793,0.0,1.0
2025-07-30,291.8,292.265,288.54,288.54,649686,290.770922733241,291.234282839721,287.522419621142,287.522419621142,651985.325829581,0.0,1.0
2025-07-31,286.08,292.0,281.84,290.87,1226598,285.071095186859,290.970217402694,280.846048194436,289.84420252028,1230939.09471947,0.0,1.0
2025-08-01,288.35,290.08,285.02,288.49,1140212,287.333089685161,289.056988575937,284.014833438753,287.472595953778,1144247.3630874,0.0,1.0
2025-08-04,293.64,293.64,287.75,287.79,1000330,292.604433692216,292.604433692216,286.735205676799,286.77506461069,1003870.30194141,0.0,1.0
2025-08-05,292.35,294.88,290.99,291.32,1498487,291.318983074239,293.840060642831,289.963779321952,290.292615526551,1503790.34633098,0.0,1.0
2025-08-06,283.78,287.265,273.4325,282.11,2379374,282.779206488139,286.251916103373,272.468198527268,281.115095998199,2387794.92348679,0.0,1.0
2025-08-07,278.4,283.9665,275.14,281.19,1732273,277.418179879829,282.965048767405,274.169676767731,280.198340518711,1738403.74631866,0.0,1.0
2025-08-08,285.13,285.99,279.03,279.03,1106201,284.124445506953,284.981412585605,278.045958088609,278.045958088609,1110115.9936,0.0,1.0
2025-08-11,290.7,292.76,285.06,286.25,1839166,289.674802051244,291.727537146619,284.054692372644,285.240495655895,1845675.05497223,0.0,1.0
2025-08-12,289.15,290.26,278.2,286.56,2022112,288.130268362976,289.236353778446,277.218885210375,285.549402393548,2029268.52538597,0.0,1.0
2025-08-13,291.04,293.565,289.09,291.29,1353599,290.013602989316,292.529698191171,288.07047996214,290.262721326133,1358389.56828005,0.0,1.0
2025-08-14,294.87,297.43,288.69,288.69,1248029,293.830095909358,296.381067678368,287.671890623232,287.671890623232,1252445.94190081,0.0,1.0
2025-08-15,292.82,297.63,292.8,295.96,1109031,292.335385888454,297.137425387543,292.31541898825,295.4701892205,1110869.47764823,0.55,1.0
2025-08-18,290.35,295.58,290.22,293.53,1185616,289.869473713245,295.090818116622,289.739688861919,293.0442108457,1187581.435155,0.0,1.0
2025-08-19,294.71,295.75,288.32,289.98,913488,294.222257957743,295.260536768357,287.842833342528,289.500086059469,915002.319500468,0.0,1.0
2025-08-20,303.69,303.87,296.0,296.56,1071686,303.18739614939,303.367098251227,295.510123020908,296.069196226623,1073462.56959717,0.0,1.0
2025-08-21,303.23,306.28,302.4158,303.87,2276842,302.728157444696,305.773109725823,301.915304937386,303.367098251227,2280616.39686136,0.0,1.0
2025-08-22,292.6,305.2653,291.48,304.59,1706556,292.115749986208,304.760089043968,290.997603574778,304.085906658576,1709385.01475383,0.0,1.0
2025-08-25,288.3,293.805,287.79,292.56,1281694,287.822866442324,293.318755723506,287.313710487119,292.0758161858,1283818.70685749,0.0,1.0
2025-08-26,289.7,289.89,287.29,288.67,1413672,289.220549456612,289.410235008551,286.814537982016,288.1922540961,1416015.49118638,0.0,1.0
2025-08-27,290.56,292.47,288.69,290.68,880171,290.079126165389,291.985965134882,288.212220996304,290.198927566613,881630.088799247,0.0,1.0
2025-08-28,289.89,290.78,287.8409,289.83,1058448,289.410235008551,290.298762067634,287.364526248138,289.350334307938,1060202.6245234,0.0,1.0
2025-08-29,291.61,292.02,289.3,291.0,1123273,291.127388426105,291.536709880289,288.821211452529,290.518397969879,1125135.08708626,0.0,1.0
2025-09-02,294.85,297.16,290.9866,291.97,1452089,294.362026259171,296.668203232747,290.505020146742,291.486792629779,1454496.17632757,0.0,1.0
2025-09-03,295.14,296.0,292.74,295.02,1078139,294.651546312131,295.510123020908,292.255518287637,294.531744910906,1079926.26695032,0.0,1.0
2025-09-04,292.7,298.09,291.185,295.6,1246214,292.215584487229,297.596664092238,290.703091796767,295.110785016826,1248279.89047908,0.0,1.0
2025-09-05,292.5,293.79,290.045,290.85,1012863,292.015915485188,293.303780548353,289.564978485133,290.368646218348,1014542.05674974,0.0,1.0
2025-09-08,297.86,298.3,290.67,292.77,2794170,297.367044739891,297.806316544381,290.188944116511,292.285468637943,2798801.98872741,0.0,1.0
2025-09-09,298.67,300.245,296.29,298.58,1720369,298.175704198157,299.748097589232,295.799643073868,298.085853147239,1723220.91302426,0.0,1.0
2025-09-10,296.32,301.18,295.22,297.5,1378288,295.829593424174,300.681550173774,294.731413912948,297.007640536217,1380572.83395038,0.0,1.0
2025-09-11,302.8,303.615,295.68,297.32,1429003,302.298869090307,303.112520273625,295.190652617642,296.82793843438,1431371.90589601,0.0,1.0
2025-09-12,302.52,307.51,301.99,302.22,1189360,302.01933248745,307.001074088376,301.490209632041,301.719828984388,1191331.64170857,0.0,1.0
2025-09-15,291.4,303.295,291.32,301.4,2330468,290.917735973961,302.793049870359,290.837868373145,300.901186076019,2334331.2944687,0.0,1.0
2025-09-16,290.0,292.92,287.3,291.55,1792785,289.520052959673,292.435220389474,286.824521432118,291.067487725492,1795756.95944079,0.0,1.0
2025-09-17,289.08,293.03,287.63,292.17,1761619,288.601575550284,292.545038340597,287.153975285486,291.68646163182,1764539.29452395,0.0,1.0
2025-09-18,290.84,291.25,285.755,287.61,1321724,290.358662768246,290.767984222431,285.28207839135,287.134008385282,1323915.06592253,0.0,1.0
2025-09-19,290.02,293.71,289.51,291.55,7226422,289.540019859877,293.223912947537,289.030863904673,291.067487725492,7238401.4805769,0.0,1.0
2025-09-22,288.79,292.3,285.83,290.02,1097371,288.312055497324,291.816246483147,285.356954267115,289.540019859877,1099190.14847765,0.0,1.0
2025-09-23,302.4,302.9299,290.0,290.4,1328553,301.899531086225,302.428554107133,289.520052959673,289.919390963756,1330755.38658341,0.0,1.0
2025-09-24,308.36,309.64,301.2,301.7,1549331,307.849667347051,309.127548960115,300.701517073978,301.200689579081,1551899.37763165,0.0,1.0
2025-09-25,298.82,310.0,289.805,310.0,1988363,298.325455949688,309.486953163789,289.325375682683,309.486953163789,1991659.17560922,0.0,1.0
2025-09-26,307.0,307.31,299.2475,301.17,1598776,306.491918133171,306.801405086335,298.752248441551,300.671566723672,1601426.34425596,0.0,1.0
2025-09-29,308.07,309.58,305.535,306.05,1030829,307.560147294092,309.067648259502,305.02934269322,305.543490373476,1032537.83958667,0.0,1.0
2025-09-30,312.53,312.73,306.595,307.88,1473644,312.012766039609,312.212435041651,306.087588404038,307.370461742153,1476086.90876941,0.0,1.0
2025-10-01,311.77,315.225,309.92,313.28,1517632,311.254023831853,314.703305842114,309.407085562972,312.761524797264,1520147.82914295,0.0,1.0
2025-10-02,308.57,311.8,304.65,308.26,919444,308.059319799195,311.283974182159,304.145807359188,307.749832846031,920968.192960158,0.0,1.0
2025-10-03,302.76,308.54,296.075,307.87,1253388,302.258935289899,308.029369448888,295.584998896673,307.360478292051,1255465.78305797,0.0,1.0
2025-10-06,305.3,305.67,299.26,299.71,1117557,304.794731615822,305.164119269598,298.764727754179,299.213983008771,1119409.61148257,0.0,1.0
2025-10-07,308.71,308.78,301.36,304.13,875932,308.199088100623,308.268972251338,300.861252275611,303.626667953881,877384.061667681,0.0,1.0
2025-10-08,310.61,310.84,305.645,308.82,676885,310.095943620014,310.325562972362,305.139160644343,308.308906051746,678007.094822347,0.0,1.0
2025-10-09,314.12,314.26,307.8723,310.54,929570,313.600134605837,313.739902907265,307.362774485574,310.0260594693,931110.979167817,0.0,1.0
2025-10-10,318.0,319.68,314.705,316.58,1455408,317.473713245435,319.150932862581,314.184166436807,316.056063330943,1457820.67834448,0.0,1.0
2025-10-13,317.0,319.87,313.58,313.58,1512850,316.475368235229,319.34061841452,313.061028300325,313.061028300325,1515357.90186219,0.0,1.0
2025-10-14,317.93,319.39,314.5,318.95,727440,317.403829094721,318.861412809621,313.979505709715,318.42214100513,728645.90153064,0.0,1.0
2025-10-15,319.61,320.365,316.25,316.25,799756,319.081048711866,319.834799194572,315.726609477575,315.726609477575,801081.782173842,0.0,1.0
2025-10-16,319.4,321.87,318.1,319.65,1399196,318.871396259723,321.337308434931,317.573547746456,319.120982512274,1401515.49383876,0.0,1.0
2025-10-17,324.69,325.7,319.3748,319.75,1177570,324.152641363712,325.160969824019,318.846237965466,319.220817013295,1179522.09703266,0.0,1.0
2025-10-20,327.39,329.58,323.36,325.305,1051052,326.848172891267,329.034548463618,322.824842500138,324.766623544988,1052794.36392772,0.0,1.0
2025-10-21,328.82,328.8927,324.345,326.7,972215,328.275806255861,328.348385938103,323.808212335191,326.159314834225,973826.673205505,0.0,1.0
2025-10-22,330.8,331.73,326.415,329.19,908032,330.252529376069,331.18099023556,325.874786506317,328.645193909637,909537.274907443,0.0,1.0
2025-10-23,328.56,331.94,327.59,330.3,1197546,328.016236553208,331.390642687703,327.047841893308,329.753356870966,1199531.21191358,0.0,1.0
2025-10-24,332.71,334.34,327.18,328.99,911825,332.159368345562,333.786670712197,326.638520439124,328.445524907596,913336.562689948,0.0,1.0
2025-10-27,336.05,336.07,330.925,333.43,858990,335.493840679649,335.513807579853,330.377322502345,332.87817675291,860413.976349672,0.0,1.0
2025-10-28,335.64,337.82,332.53,335.54,1166003,335.084519225465,337.260911347713,331.979666243725,334.984684724444,1167935.92203127,0.0,1.0
2025-10-29,333.17,338.22,331.4,336.6,1472889,332.618607050257,337.660249351796,330.851536382192,336.042930435262,1475330.65718075,0.0,1.0
2025-10-30,341.21,350.46,340.17,343.2,1353588,340.645300932311,349.879992276714,339.607022121697,342.63200750262,1355831.88793723,0.0,1.0
2025-10-31,337.81,343.595,337.02,339.92,1279463,337.250927897611,343.026353781652,336.462235339549,339.357435869145,1281584.00845444,0.0,1.0
2025-11-03,340.93,341.3,335.165,338.26,1774708,340.365764329453,340.735151983229,334.610305345617,337.700183152204,1777649.99259546,0.0,1.0
2025-11-04,344.53,347.41,335.905,338.26,1837966,343.959806366194,346.835039995587,335.349080653169,337.700183152204,1841012.85749019,0.0,1.0
2025-11-05,354.0,361.38,341.99,353.75,3702168,353.414133612843,360.781919788161,341.424010040271,353.164547360291,3708305.20727192,0.0,1.0
2025-11-06,360.24,362.0,349.06,352.26,1954911,359.643806476527,361.400893694489,348.482309262426,351.677013295085,1958151.721114,0.0,1.0
2025-11-07,360.7,364.36,358.29,363.145,1302537,360.103045181221,363.756987918574,357.697033706625,362.543998731174,1304696.2589932,0.0,1.0
2025-11-10,364.65,366.0,354.41,356.82,1390507,364.046507971534,365.394273735312,353.823455067027,356.229466541623,1392812.08979389,0.0,1.0
2025-11-11,365.08,366.17,362.44,363.64,855115,364.475796325923,365.563992387047,361.840165498979,363.038179511226,856532.552633032,0.0,1.0
2025-11-12,363.42,366.06,360.14,364.0,1812431,362.818543608981,365.454174435924,359.543971975506,363.3975837149,1815435.52726971,0.0,1.0
2025-11-13,365.45,365.67,361.041,362.88,1314883,364.845183979699,365.064819881944,360.443480829702,362.27943730347,1317062.72536885,0.0,1.0
2025-11-14,361.94,369.0,361.39,368.08,1960543,361.94,369.0,361.39,368.08,1960543,0.6,1.0
2025-11-17,365.0,365.93,361.24,362.1,1542595,365.0,365.93,361.24,362.1,1542595,0.0,1.0
2025-11-18,361.64,366.87,360.54,366.64,2045759,361.64,366.87,360.54,366.64,2045759,0.0,1.0
2025-11-19,360.73,364.02,357.545,360.81,1216998,360.73,364.02,357.545,360.81,1216998,0.0,1.0
2025-11-20,362.07,363.63,359.23,360.57,975883,362.07,363.63,359.23,360.57,975883,0.0,1.0
2025-11-21,365.68,369.38,361.01,362.2,1521226,365.68,369.38,361.01,362.2,1521226,0.0,1.0
2025-11-24,372.22,372.78,362.06,365.68,2847517,372.22,372.78,362.06,365.68,2847517,0.0,1.0
2025-11-25,374.75,377.54,372.65,374.01,1563945,374.75,377.54,372.65,374.01,1563945,0.0,1.0
2025-11-26,368.53,376.9777,368.42,375.01,1246921,368.53,376.9777,368.42,375.01,1246921,0.0,1.0