date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-01-02,14.63,15.0,14.63,15.0,177500,2.61782609784825,2.68403222609185,2.61782609784825,2.68403222609185,991977.657390798,0.0,1.0
1997-01-03,15.0,15.13,14.63,14.63,394900,2.68403222609185,2.70729383871798,2.61782609784825,2.61782609784825,2206940.71495,0.0,1.0
1997-01-06,15.13,15.25,15.0,15.13,622700,2.70729383871798,2.72876609652672,2.68403222609185,2.70729383871798,3480025.28032253,0.0,1.0
1997-01-07,16.0,16.0,15.13,15.25,160300,2.86296770783131,2.86296770783131,2.70729383871798,2.72876609652672,895853.625237998,0.0,1.0
1997-01-08,16.12,16.75,16.12,16.25,84000,2.88443996564004,2.9971693191359,2.88443996564004,2.90770157826617,469442.947722969,0.0,1.0
1997-01-09,16.25,16.37,16.12,16.12,114800,2.90770157826617,2.92917383607491,2.88443996564004,2.88443996564004,641572.028554724,0.0,1.0
1997-01-10,16.37,16.5,16.25,16.37,203200,2.92917383607491,2.95243544870104,2.90770157826617,2.92917383607491,1135604.84496794,0.0,1.0
1997-01-13,16.25,16.37,16.0,16.37,842500,2.90770157826617,2.92917383607491,2.86296770783131,2.92917383607491,4708400.99353097,0.0,1.0
1997-01-14,17.75,17.75,16.75,16.88,504500,3.17610480087536,3.17610480087536,2.9971693191359,3.02043093176203,2819451.98959807,0.0,1.0
1997-01-15,16.38,17.38,16.38,17.25,662100,2.9309631908923,3.10989867263176,2.9309631908923,3.08663706000563,3700216.37723069,0.0,1.0
1997-01-16,16.0,16.25,15.88,16.0,731500,2.86296770783131,2.90770157826617,2.84149545002257,2.86296770783131,4088065.66975418,0.0,1.0
1997-01-17,16.13,16.25,15.88,16.0,330900,2.88622932045744,2.90770157826617,2.84149545002257,2.86296770783131,1849269.89763726,0.0,1.0
1997-01-20,15.88,16.13,15.88,16.0,592100,2.84149545002257,2.88622932045744,2.84149545002257,2.86296770783131,3309013.92079488,0.0,1.0
1997-01-21,16.0,16.13,16.0,16.0,586800,2.86296770783131,2.88622932045744,2.86296770783131,2.86296770783131,3279394.30623616,0.0,1.0
1997-01-22,16.0,16.13,16.0,16.13,699400,2.86296770783131,2.88622932045744,2.86296770783131,2.88622932045744,3908671.40044576,0.0,1.0
1997-01-23,16.38,16.63,16.25,16.25,264700,2.9309631908923,2.97569706132717,2.90770157826617,2.90770157826617,1479304.1459794,0.0,1.0
1997-01-24,16.13,17.13,16.13,16.38,313700,2.88622932045744,3.06516480219689,2.88622932045744,2.9309631908923,1753145.86548447,0.0,1.0
1997-01-27,16.13,16.38,16.13,16.13,414500,2.88622932045744,2.9309631908923,2.88622932045744,2.88622932045744,2316477.40275203,0.0,1.0
1997-01-28,16.0,16.75,16.0,16.13,251400,2.86296770783131,2.9971693191359,2.86296770783131,2.88622932045744,1404975.6792566,0.0,1.0
1997-01-29,16.0,16.38,15.88,16.0,378000,2.86296770783131,2.9309631908923,2.84149545002257,2.86296770783131,2112493.26475336,0.0,1.0
1997-01-30,16.0,16.25,15.88,16.0,552800,2.86296770783131,2.90770157826617,2.84149545002257,2.86296770783131,3089381.68453877,0.0,1.0
1997-01-31,15.75,16.0,15.63,15.75,385100,2.81823383739644,2.86296770783131,2.79676157958771,2.81823383739644,2152172.37104899,0.0,1.0
1997-02-03,16.25,16.25,15.63,15.63,472400,2.90770157826617,2.90770157826617,2.79676157958771,2.79676157958771,2640057.72028965,0.0,1.0
1997-02-04,16.5,16.5,16.13,16.25,466400,2.95243544870104,2.95243544870104,2.88622932045744,2.90770157826617,2606526.08116658,0.0,1.0
1997-02-05,16.63,16.63,16.38,16.5,114600,2.97569706132717,2.97569706132717,2.9309631908923,2.95243544870104,640454.307250621,0.0,1.0
1997-02-06,16.5,16.63,16.5,16.5,160900,2.95243544870104,2.97569706132717,2.95243544870104,2.95243544870104,899206.789150304,0.0,1.0
1997-02-07,16.75,16.88,16.38,16.5,635700,2.9971693191359,3.02043093176203,2.9309631908923,2.95243544870104,3552677.16508918,0.0,1.0
1997-02-10,16.5,16.63,16.38,16.5,236000,2.95243544870104,2.97569706132717,2.9309631908923,2.95243544870104,1318911.13884072,0.0,1.0
1997-02-11,16.5,16.63,16.25,16.25,193000,2.95243544870104,2.97569706132717,2.90770157826617,2.90770157826617,1078601.05845872,0.0,1.0
1997-02-12,16.38,16.5,16.25,16.38,100100,2.9309631908923,2.95243544870104,2.90770157826617,2.9309631908923,559419.512703205,0.0,1.0
1997-02-13,16.88,17.13,16.38,16.38,297700,3.02043093176203,3.06516480219689,2.9309631908923,2.9309631908923,1663728.16115628,0.0,1.0
1997-02-14,16.5,16.88,16.38,16.88,302700,2.95243544870104,3.02043093176203,2.9309631908923,3.02043093176203,1691671.19375884,0.0,1.0
1997-02-18,16.5,16.63,16.25,16.25,519200,2.95243544870104,2.97569706132717,2.90770157826617,2.90770157826617,2901604.50544958,0.0,1.0
1997-02-19,16.63,16.75,16.38,16.38,207700,2.97569706132717,2.9971693191359,2.9309631908923,2.9309631908923,1160753.57431024,0.0,1.0
1997-02-20,16.88,17.5,16.5,16.63,268500,3.02043093176203,3.13137093044049,2.95243544870104,2.97569706132717,1500540.85075735,0.0,1.0
1997-02-21,17.0,17.13,16.75,16.75,159700,3.04190318957077,3.06516480219689,2.9971693191359,2.9971693191359,892500.46132569,0.0,1.0
1997-02-24,17.63,17.63,17.0,17.0,277000,3.15463254306662,3.15463254306662,3.04190318957077,3.04190318957077,1548044.0061817,0.0,1.0
1997-02-25,17.75,17.88,17.5,17.63,115500,3.17610480087536,3.19936641350149,3.13137093044049,3.15463254306662,645484.053119081,0.0,1.0
1997-02-26,17.38,17.63,17.25,17.5,131400,3.10989867263176,3.15463254306662,3.08663706000563,3.13137093044049,734342.896795215,0.0,1.0
1997-02-27,17.13,17.75,17.0,17.25,213700,3.06516480219689,3.17610480087536,3.04190318957077,3.08663706000563,1194285.21343332,0.0,1.0
1997-02-28,16.88,17.13,16.25,16.63,128600,3.02043093176203,3.06516480219689,2.90770157826617,2.97569706132717,718694.798537783,0.0,1.0
1997-03-03,16.88,17.25,16.63,16.63,96400,3.02043093176203,3.08663706000563,2.97569706132717,2.97569706132717,538741.668577312,0.0,1.0
1997-03-04,16.88,17.0,16.75,17.0,200900,3.02043093176203,3.04190318957077,2.9971693191359,3.04190318957077,1122751.04997077,0.0,1.0
1997-03-05,16.63,16.88,16.38,16.75,385500,2.97569706132717,3.02043093176203,2.9309631908923,2.9971693191359,2154407.81365719,0.0,1.0
1997-03-06,16.5,16.63,16.38,16.38,102200,2.95243544870104,2.97569706132717,2.9309631908923,2.9309631908923,571155.586396278,0.0,1.0
1997-03-07,16.25,16.5,15.88,16.38,242100,2.90770157826617,2.95243544870104,2.84149545002257,2.9309631908923,1353001.63861584,0.0,1.0
1997-03-10,16.38,16.5,16.25,16.38,82800,2.9309631908923,2.95243544870104,2.90770157826617,2.9309631908923,462736.619898355,0.0,1.0
1997-03-11,16.38,16.63,16.38,16.38,358500,2.9309631908923,2.97569706132717,2.9309631908923,2.9309631908923,2003515.43760338,0.0,1.0
1997-03-12,16.5,16.5,16.38,16.38,139500,2.95243544870104,2.95243544870104,2.9309631908923,2.9309631908923,779610.609611358,0.0,1.0
1997-03-13,16.25,16.38,16.25,16.25,90700,2.90770157826617,2.9309631908923,2.90770157826617,2.90770157826617,506886.611410396,0.0,1.0
1997-03-14,16.38,16.5,16.25,16.25,241200,2.9309631908923,2.95243544870104,2.90770157826617,2.90770157826617,1347971.89274738,0.0,1.0
1997-03-17,16.0,16.38,16.0,16.38,96900,2.86296770783131,2.9309631908923,2.86296770783131,2.9309631908923,541535.971837567,0.0,1.0
1997-03-18,16.13,16.25,16.0,16.25,75900,2.88622932045744,2.90770157826617,2.86296770783131,2.90770157826617,424175.234906825,0.0,1.0
1997-03-19,16.25,16.38,16.13,16.13,619500,2.90770157826617,2.9309631908923,2.88622932045744,2.88622932045744,3462141.7394569,0.0,1.0
1997-03-20,16.25,16.38,16.13,16.38,49000,2.90770157826617,2.9309631908923,2.88622932045744,2.9309631908923,273841.719505065,0.0,1.0
1997-03-21,16.0,16.38,15.88,16.13,201500,2.86296770783131,2.9309631908923,2.84149545002257,2.88622932045744,1126104.21388307,0.0,1.0
1997-03-24,15.63,16.0,15.63,15.88,56900,2.79676157958771,2.86296770783131,2.79676157958771,2.84149545002257,317991.711017106,0.0,1.0
1997-03-25,15.25,15.75,15.13,15.38,64100,2.72876609652672,2.81823383739644,2.70729383871798,2.75202770915285,358229.677964789,0.0,1.0
1997-03-26,15.13,15.13,14.63,15.0,79400,2.70729383871798,2.70729383871798,2.61782609784825,2.68403222609185,443735.357728616,0.0,1.0
1997-03-27,15.25,15.38,15.0,15.13,57800,2.72876609652672,2.75202770915285,2.68403222609185,2.70729383871798,323021.456885566,0.0,1.0
1997-03-31,14.88,15.38,14.88,15.0,83800,2.66255996828312,2.75202770915285,2.66255996828312,2.68403222609185,468325.226418866,0.0,1.0
1997-04-01,14.75,15.0,14.75,14.88,128600,2.63929835565699,2.68403222609185,2.63929835565699,2.66255996828312,718694.798537782,0.0,1.0
1997-04-02,14.63,14.88,14.63,14.75,67500,2.61782609784825,2.66255996828312,2.61782609784825,2.63929835565699,377230.940134529,0.0,1.0
1997-04-03,14.75,14.88,14.63,14.75,71400,2.63929835565699,2.66255996828312,2.61782609784825,2.63929835565699,399026.505564523,0.0,1.0
1997-04-04,14.75,14.88,14.75,14.75,549500,2.63929835565699,2.66255996828312,2.63929835565699,2.63929835565699,3070939.28302108,0.0,1.0
1997-04-07,14.63,14.75,14.5,14.75,36700,2.61782609784825,2.63929835565699,2.59456448522212,2.63929835565699,205101.859302773,0.0,1.0
1997-04-08,14.88,14.88,14.25,14.5,67800,2.66255996828312,2.66255996828312,2.54983061478726,2.59456448522212,378907.522090681,0.0,1.0
1997-04-09,15.13,15.13,14.63,14.75,96600,2.70729383871798,2.70729383871798,2.61782609784825,2.63929835565699,539859.389881414,0.0,1.0
1997-04-10,15.38,15.75,15.0,15.0,41800,2.75202770915285,2.81823383739644,2.68403222609185,2.68403222609185,233603.752557382,0.0,1.0
1997-04-11,14.63,15.13,14.63,15.0,134400,2.61782609784825,2.70729383871798,2.61782609784825,2.68403222609185,751108.71635675,0.0,1.0
1997-04-14,14.38,14.75,14.38,14.63,97500,2.57309222741339,2.63929835565699,2.57309222741339,2.61782609784825,544889.135749874,0.0,1.0
1997-04-15,14.63,14.63,14.38,14.38,69200,2.61782609784825,2.61782609784825,2.57309222741339,2.57309222741339,386731.571219398,0.0,1.0
1997-04-16,15.0,15.0,14.5,14.5,62100,2.68403222609185,2.68403222609185,2.59456448522212,2.59456448522212,347052.464923766,0.0,1.0
1997-04-17,15.88,16.13,15.63,15.63,503400,2.84149545002257,2.88622932045744,2.79676157958771,2.79676157958771,2813304.52242551,0.0,1.0
1997-04-18,16.0,16.0,15.88,15.88,96300,2.86296770783131,2.86296770783131,2.84149545002257,2.84149545002257,538182.80792526,0.0,1.0
1997-04-21,16.0,16.25,15.88,16.0,142300,2.86296770783131,2.90770157826617,2.84149545002257,2.86296770783131,795258.70786879,0.0,1.0
1997-04-22,16.0,16.0,16.0,16.0,61600,2.86296770783131,2.86296770783131,2.86296770783131,2.86296770783131,344258.16166351,0.0,1.0
1997-04-23,16.0,16.13,16.0,16.0,36300,2.86296770783131,2.88622932045744,2.86296770783131,2.86296770783131,202866.416694568,0.0,1.0
1997-04-24,16.0,16.13,16.0,16.0,133400,2.86296770783131,2.88622932045744,2.86296770783131,2.86296770783131,745520.109836238,0.0,1.0
1997-04-25,16.0,16.13,16.0,16.0,35100,2.86296770783131,2.88622932045744,2.86296770783131,2.86296770783131,196160.088869955,0.0,1.0
1997-04-28,16.0,16.13,16.0,16.0,26700,2.86296770783131,2.88622932045744,2.86296770783131,2.86296770783131,149215.794097658,0.0,1.0
1997-04-29,16.75,16.75,16.13,16.13,119600,2.9971693191359,2.9971693191359,2.88622932045744,2.88622932045744,668397.339853179,0.0,1.0
1997-04-30,17.63,18.0,16.75,16.88,395000,3.15463254306662,3.22083867131022,2.9971693191359,3.02043093176203,2207499.57560206,0.0,1.0
1997-05-01,17.5,17.63,17.38,17.38,162200,3.13137093044049,3.15463254306662,3.10989867263176,3.10989867263176,906471.977626971,0.0,1.0
1997-05-02,18.38,18.5,17.38,17.5,90600,3.28883415437122,3.31030641217995,3.10989867263176,3.13137093044049,506327.750758344,0.0,1.0
1997-05-05,18.13,18.38,18.0,18.25,122600,3.24410028393635,3.28883415437122,3.22083867131022,3.26557254174509,685163.159414714,0.0,1.0
1997-05-06,18.25,18.38,17.75,17.88,83000,3.26557254174509,3.28883415437122,3.17610480087536,3.19936641350149,463854.341202457,0.0,1.0
1997-05-07,18.13,18.38,18.13,18.25,72600,3.24410028393635,3.28883415437122,3.24410028393635,3.26557254174509,405732.833389137,0.0,1.0
1997-05-08,17.88,18.13,17.75,18.0,56500,3.19936641350149,3.24410028393635,3.17610480087536,3.22083867131022,315756.268408901,0.0,1.0
1997-05-09,17.88,18.25,17.88,17.88,29100,3.19936641350149,3.26557254174509,3.19936641350149,3.19936641350149,162628.449746885,0.0,1.0
1997-05-12,19.0,19.13,18.38,18.5,63400,3.39977415304968,3.42303576567581,3.28883415437122,3.31030641217995,354317.653400431,0.0,1.0
1997-05-13,18.88,19.0,18.63,18.75,32200,3.37830189524094,3.39977415304968,3.33356802480608,3.35504028261481,179953.129960471,0.0,1.0
1997-05-14,18.13,18.63,18.0,18.25,69400,3.24410028393635,3.33356802480608,3.22083867131022,3.26557254174509,387849.2925235,0.0,1.0
1997-05-15,18.13,18.38,18.0,18.13,68700,3.24410028393635,3.28883415437122,3.22083867131022,3.24410028393635,383937.267959142,0.0,1.0
1997-05-16,17.88,18.13,17.75,18.13,73100,3.19936641350149,3.24410028393635,3.17610480087536,3.24410028393635,408527.136649392,0.0,1.0
1997-05-19,17.88,18.0,17.63,17.75,33000,3.19936641350149,3.22083867131022,3.15463254306662,3.17610480087536,184424.01517688,0.0,1.0
1997-05-20,17.63,17.88,17.63,17.75,28900,3.15463254306662,3.19936641350149,3.15463254306662,3.17610480087536,161510.728442783,0.0,1.0
1997-05-21,17.88,18.0,17.63,17.63,26700,3.19936641350149,3.22083867131022,3.15463254306662,3.15463254306662,149215.794097658,0.0,1.0
1997-05-22,19.5,19.5,17.63,17.63,113200,3.48924189391941,3.48924189391941,3.15463254306662,3.15463254306662,632630.258121905,0.0,1.0
1997-05-23,18.75,19.25,18.75,19.0,15800,3.35504028261481,3.44450802348454,3.35504028261481,3.39977415304968,88299.9830240823,0.0,1.0
1997-05-27,18.75,18.75,18.5,18.5,34700,3.35504028261481,3.35504028261481,3.31030641217995,3.31030641217995,193924.64626175,0.0,1.0
1997-05-28,18.88,19.0,18.63,18.75,30300,3.37830189524094,3.39977415304968,3.33356802480608,3.35504028261481,169334.7775715,0.0,1.0
1997-05-29,19.0,19.13,18.75,18.88,33100,3.39977415304968,3.42303576567581,3.35504028261481,3.37830189524094,184982.875828932,0.0,1.0
1997-05-30,18.5,18.63,18.38,18.5,69800,3.31030641217995,3.33356802480608,3.28883415437122,3.31030641217995,390084.735131705,0.0,1.0
1997-06-02,18.63,18.88,18.38,18.38,102900,3.33356802480608,3.37830189524094,3.28883415437122,3.28883415437122,575067.610960636,0.0,1.0
1997-06-03,18.75,18.75,18.63,18.63,30600,3.35504028261481,3.35504028261481,3.33356802480608,3.33356802480608,171011.359527653,0.0,1.0
1997-06-04,18.88,18.88,18.63,18.63,17900,3.37830189524094,3.37830189524094,3.33356802480608,3.33356802480608,100036.056717157,0.0,1.0
1997-06-05,19.0,19.13,18.75,18.88,77400,3.39977415304968,3.42303576567581,3.35504028261481,3.37830189524094,432558.144687592,0.0,1.0
1997-06-06,19.75,19.75,19.0,19.0,43000,3.53397576435427,3.53397576435427,3.39977415304968,3.39977415304968,240310.080381996,0.0,1.0
1997-06-09,20.0,20.25,19.5,19.63,55000,3.57870963478914,3.623443505224,3.48924189391941,3.51250350654554,307373.358628134,0.0,1.0
1997-06-10,20.0,20.25,20.0,20.0,24300,3.57870963478914,3.623443505224,3.57870963478914,3.57870963478914,135803.13844843,0.0,1.0
1997-06-11,19.38,20.0,19.38,19.75,159500,3.46776963611067,3.57870963478914,3.46776963611067,3.53397576435427,891382.74002159,0.0,1.0
1997-06-12,20.0,20.0,19.38,19.5,64900,3.57870963478914,3.57870963478914,3.46776963611067,3.48924189391941,362700.563181198,0.0,1.0
1997-06-13,19.88,20.13,19.88,19.88,22900,3.5572373769804,3.60197124741526,3.5572373769804,3.5572373769804,127979.089319714,0.0,1.0
1997-06-16,20.25,20.25,19.63,19.63,46200,3.623443505224,3.623443505224,3.51250350654554,3.51250350654554,258193.621247633,0.0,1.0
1997-06-17,19.88,19.88,19.5,19.88,106800,3.5572373769804,3.5572373769804,3.48924189391941,3.5572373769804,596863.176390631,0.0,1.0
1997-06-18,20.0,20.0,19.75,19.75,97900,3.57870963478914,3.57870963478914,3.53397576435427,3.53397576435427,547124.578358078,0.0,1.0
1997-06-19,19.88,20.0,19.75,19.88,35600,3.5572373769804,3.57870963478914,3.53397576435427,3.5572373769804,198954.392130211,0.0,1.0
1997-06-20,19.88,20.0,19.88,19.88,109300,3.5572373769804,3.57870963478914,3.5572373769804,3.5572373769804,610834.69269191,0.0,1.0
1997-06-23,19.88,20.0,19.75,19.75,43100,3.5572373769804,3.57870963478914,3.53397576435427,3.53397576435427,240868.941034047,0.0,1.0
1997-06-24,19.38,19.63,19.19,19.56,80900,3.46776963611067,3.51250350654554,3.43377189458018,3.49997802282377,452118.267509383,0.0,1.0
1997-06-25,19.0,19.44,19.0,19.25,61500,3.39977415304968,3.47850576501504,3.39977415304968,3.44450802348454,343699.301011459,0.0,1.0
1997-06-26,19.0,19.0,18.75,19.0,113100,3.39977415304968,3.39977415304968,3.35504028261481,3.39977415304968,632071.397469854,0.0,1.0
1997-06-27,19.0,19.0,18.88,18.88,59000,3.39977415304968,3.39977415304968,3.37830189524094,3.37830189524094,329727.78471018,0.0,1.0
1997-06-30,20.56,20.88,18.88,18.94,176400,3.67891350456323,3.73617285871986,3.37830189524094,3.38903802414531,985830.190218234,0.0,1.0
1997-07-01,19.63,20.0,19.5,20.0,50300,3.51250350654554,3.57870963478914,3.48924189391941,3.57870963478914,281106.90798173,0.0,1.0
1997-07-02,19.5,19.75,19.5,19.63,96100,3.48924189391941,3.53397576435427,3.48924189391941,3.51250350654554,537065.086621158,0.0,1.0
1997-07-03,19.44,19.75,19.38,19.38,52600,3.47850576501504,3.53397576435427,3.46776963611067,3.46776963611067,293960.702978907,0.0,1.0
1997-07-07,19.44,19.5,19.38,19.44,177700,3.47850576501504,3.48924189391941,3.46776963611067,3.47850576501504,993095.378694899,0.0,1.0
1997-07-08,20.06,20.13,19.31,19.38,37000,3.5894457636935,3.60197124741526,3.45524415238891,3.46776963611067,206778.441258927,0.0,1.0
1997-07-09,19.88,20.0,19.88,19.94,42900,3.5572373769804,3.57870963478914,3.5572373769804,3.56797350588477,239751.219729945,0.0,1.0
1997-07-10,19.44,19.44,19.38,19.44,241000,3.47850576501504,3.47850576501504,3.46776963611067,3.47850576501504,1346854.17144328,0.0,1.0
1997-07-11,19.0,19.0,18.88,19.0,26400,3.39977415304968,3.39977415304968,3.37830189524094,3.39977415304968,147539.212141504,0.0,1.0
1997-07-14,18.88,19.0,18.75,19.0,163500,3.37830189524094,3.39977415304968,3.35504028261481,3.39977415304968,913737.166103636,0.0,1.0
1997-07-15,19.06,19.13,19.06,19.06,41800,3.41051028195405,3.42303576567581,3.41051028195405,3.41051028195405,233603.752557382,0.0,1.0
1997-07-16,20.31,20.31,19.31,20.06,70000,3.63417963412837,3.63417963412837,3.45524415238891,3.5894457636935,391202.456435807,0.0,1.0
1997-07-17,19.5,19.63,19.5,19.5,63800,3.48924189391941,3.51250350654554,3.48924189391941,3.48924189391941,356553.096008635,0.0,1.0
1997-07-18,18.31,18.81,18.31,18.75,29100,3.27630867064945,3.36577641151918,3.27630867064945,3.35504028261481,162628.449746886,0.0,1.0
1997-07-21,18.13,18.38,18.0,18.38,56700,3.24410028393635,3.28883415437122,3.22083867131022,3.28883415437122,316873.989713004,0.0,1.0
1997-07-22,17.88,18.0,17.88,18.0,78500,3.19936641350149,3.22083867131022,3.19936641350149,3.22083867131022,438705.611860155,0.0,1.0
1997-07-23,17.94,17.94,17.88,17.94,64700,3.21010254240585,3.21010254240585,3.19936641350149,3.21010254240585,361582.841877097,0.0,1.0
1997-07-24,17.5,18.0,17.5,18.0,37100,3.13137093044049,3.22083867131022,3.13137093044049,3.22083867131022,207337.301910978,0.0,1.0
1997-07-25,16.88,17.94,16.81,17.94,69000,3.02043093176203,3.21010254240585,3.00790544804027,3.21010254240585,385613.849915296,0.0,1.0
1997-07-28,16.63,16.75,16.63,16.69,62100,2.97569706132717,2.9971693191359,2.97569706132717,2.98643319023153,347052.464923766,0.0,1.0
1997-07-29,17.0,17.0,16.94,17.0,76500,3.04190318957077,3.04190318957077,3.0311670606664,3.04190318957077,427528.398819131,0.0,1.0
1997-07-30,17.25,17.31,16.94,17.0,10500,3.08663706000563,3.09737318891,3.0311670606664,3.04190318957077,58680.3684653711,0.0,1.0
1997-07-31,17.38,17.75,17.31,17.44,125000,3.10989867263176,3.17610480087536,3.09737318891,3.12063480153613,698575.815063941,0.0,1.0
1997-08-01,17.0,17.25,16.94,17.25,178600,3.04190318957077,3.08663706000563,3.0311670606664,3.08663706000563,998125.124563358,0.0,1.0
1997-08-04,17.0,17.19,16.94,17.0,98600,3.04190318957077,3.07590093110126,3.0311670606664,3.04190318957077,551036.602922436,0.0,1.0
1997-08-05,17.13,17.19,16.88,17.0,38900,3.06516480219689,3.07590093110126,3.02043093176203,3.04190318957077,217396.793647899,0.0,1.0
1997-08-06,17.31,17.38,17.13,17.13,62400,3.09737318891,3.10989867263176,3.06516480219689,3.06516480219689,348729.046879919,0.0,1.0
1997-08-07,17.25,17.38,17.13,17.25,42600,3.08663706000563,3.10989867263176,3.06516480219689,3.08663706000563,238074.637773791,0.0,1.0
1997-08-08,17.25,17.25,17.13,17.19,22300,3.08663706000563,3.08663706000563,3.06516480219689,3.07590093110126,124625.925407407,0.0,1.0
1997-08-11,17.25,17.25,17.06,17.25,21500,3.08663706000563,3.08663706000563,3.05263931847513,3.08663706000563,120155.040190998,0.0,1.0
1997-08-12,17.63,17.63,17.5,17.5,28700,3.15463254306662,3.15463254306662,3.13137093044049,3.13137093044049,160393.007138681,0.0,1.0
1997-08-13,17.63,17.69,17.56,17.63,15800,3.15463254306662,3.16536867197099,3.14210705934486,3.15463254306662,88299.9830240823,0.0,1.0
1997-08-14,18.25,18.31,17.75,17.88,99000,3.26557254174509,3.27630867064945,3.17610480087536,3.19936641350149,553272.045530641,0.0,1.0
1997-08-15,19.13,19.19,18.25,18.25,78400,3.42303576567581,3.43377189458018,3.26557254174509,3.26557254174509,438146.751208104,0.0,1.0
1997-08-18,19.13,19.13,19.06,19.13,13700,3.42303576567581,3.42303576567581,3.41051028195405,3.42303576567581,76563.9093310079,0.0,1.0
1997-08-19,19.13,19.19,19.06,19.06,13400,3.42303576567581,3.43377189458018,3.41051028195405,3.41051028195405,74887.3273748545,0.0,1.0
1997-08-20,19.25,19.25,19.0,19.13,56600,3.44450802348454,3.44450802348454,3.39977415304968,3.42303576567581,316315.129060953,0.0,1.0
1997-08-21,19.19,19.25,19.13,19.19,25200,3.43377189458018,3.44450802348454,3.42303576567581,3.43377189458018,140832.88431689,0.0,1.0
1997-08-22,19.06,19.19,19.0,19.13,34000,3.41051028195405,3.43377189458018,3.39977415304968,3.42303576567581,190012.621697392,0.0,1.0
1997-08-25,18.75,19.13,18.75,19.13,52500,3.35504028261481,3.42303576567581,3.35504028261481,3.42303576567581,293401.842326856,0.0,1.0
1997-08-26,18.88,19.0,18.69,18.75,85600,3.37830189524094,3.39977415304968,3.34430415371045,3.35504028261481,478384.718155788,0.0,1.0
1997-08-27,18.94,18.94,18.75,18.88,39500,3.38903802414531,3.38903802414531,3.35504028261481,3.37830189524094,220749.957560206,0.0,1.0
1997-08-28,18.88,19.0,18.81,19.0,38200,3.37830189524094,3.39977415304968,3.36577641151918,3.39977415304968,213484.769083541,0.0,1.0
1997-08-29,18.69,18.69,18.5,18.5,27400,3.34430415371045,3.34430415371045,3.31030641217995,3.31030641217995,153127.818662016,0.0,1.0
1997-09-02,18.25,18.31,18.0,18.0,50700,3.26557254174509,3.27630867064945,3.22083867131022,3.22083867131022,283342.350589934,0.0,1.0
1997-09-03,18.38,18.5,18.31,18.31,23800,3.28883415437122,3.31030641217995,3.27630867064945,3.27630867064945,133008.835188174,0.0,1.0
1997-09-04,18.63,18.63,18.31,18.44,8000,3.33356802480608,3.33356802480608,3.27630867064945,3.29957028327558,44708.8521640922,0.0,1.0
1997-09-05,18.13,18.75,18.0,18.75,281000,3.24410028393635,3.35504028261481,3.22083867131022,3.35504028261481,1570398.43226374,0.0,1.0
1997-09-08,18.38,18.38,18.06,18.06,20200,3.28883415437122,3.28883415437122,3.23157480021459,3.23157480021459,112889.851714333,0.0,1.0
1997-09-09,18.38,18.5,18.31,18.31,8300,3.28883415437122,3.31030641217995,3.27630867064945,3.27630867064945,46385.4341202456,0.0,1.0
1997-09-10,18.19,18.38,18.06,18.31,17200,3.25483641284072,3.28883415437122,3.23157480021459,3.27630867064945,96124.0321527983,0.0,1.0
1997-09-11,18.19,18.19,18.0,18.13,36900,3.25483641284072,3.25483641284072,3.22083867131022,3.24410028393635,206219.580606875,0.0,1.0
1997-09-12,18.13,18.19,18.06,18.19,118400,3.24410028393635,3.25483641284072,3.23157480021459,3.25483641284072,661691.012028565,0.0,1.0
1997-09-15,17.88,18.0,17.63,17.69,112200,3.19936641350149,3.22083867131022,3.15463254306662,3.16536867197099,627041.651601393,0.0,1.0
1997-09-16,17.69,17.88,17.63,17.88,129800,3.16536867197099,3.19936641350149,3.15463254306662,3.19936641350149,725401.126362397,0.0,1.0
1997-09-17,17.44,17.75,17.31,17.44,123200,3.12063480153613,3.17610480087536,3.09737318891,3.12063480153613,688516.32332702,0.0,1.0
1997-09-18,17.06,17.44,17.0,17.44,785700,3.05263931847513,3.12063480153613,3.04190318957077,3.12063480153613,4390968.14316591,0.0,1.0
1997-09-19,16.75,17.13,16.63,17.06,50500,2.9971693191359,3.06516480219689,2.97569706132717,3.05263931847513,282224.629285832,0.0,1.0
1997-09-22,16.63,16.63,16.25,16.5,176800,2.97569706132717,2.97569706132717,2.90770157826617,2.95243544870104,988065.632826437,0.0,1.0
1997-09-23,16.5,16.69,16.31,16.63,282200,2.95243544870104,2.98643319023153,2.91843770717054,2.97569706132717,1577104.76008835,0.0,1.0
1997-09-24,16.5,16.5,16.38,16.44,37100,2.95243544870104,2.95243544870104,2.9309631908923,2.94169931979667,207337.301910978,0.0,1.0
1997-09-25,16.56,16.69,16.5,16.5,30500,2.9631715776054,2.98643319023153,2.95243544870104,2.95243544870104,170452.498875602,0.0,1.0
1997-09-26,16.94,16.94,16.44,16.56,183700,3.0311670606664,3.0311670606664,2.94169931979667,2.9631715776054,1026627.01781797,0.0,1.0
1997-09-29,17.06,17.19,16.88,16.88,290100,3.05263931847513,3.07590093110126,3.02043093176203,3.02043093176203,1621254.7516004,0.0,1.0
1997-09-30,16.94,17.13,16.75,17.0,105900,3.0311670606664,3.06516480219689,2.9971693191359,3.04190318957077,591833.430522171,0.0,1.0
1997-10-01,16.81,16.94,16.75,16.94,196800,3.00790544804027,3.0311670606664,2.9971693191359,3.0311670606664,1099837.76323667,0.0,1.0
1997-10-02,16.81,16.94,16.75,16.88,163200,3.00790544804027,3.0311670606664,2.9971693191359,3.02043093176203,912060.584147481,0.0,1.0
1997-10-03,16.94,17.06,16.81,17.0,86600,3.0311670606664,3.05263931847513,3.00790544804027,3.04190318957077,483973.324676298,0.0,1.0
1997-10-06,17.0,17.0,16.75,16.75,343600,3.04190318957077,3.04190318957077,2.9971693191359,2.9971693191359,1920245.20044776,0.0,1.0
1997-10-07,17.19,17.19,16.94,17.0,176500,3.07590093110126,3.07590093110126,3.0311670606664,3.04190318957077,986389.050870286,0.0,1.0
1997-10-08,17.25,17.25,17.06,17.13,39000,3.08663706000563,3.08663706000563,3.05263931847513,3.06516480219689,217955.65429995,0.0,1.0
1997-10-09,17.0,17.19,16.94,17.0,55000,3.04190318957077,3.07590093110126,3.0311670606664,3.04190318957077,307373.358628134,0.0,1.0
1997-10-10,16.88,17.0,16.88,16.94,189200,3.02043093176203,3.04190318957077,3.02043093176203,3.0311670606664,1057364.35368078,0.0,1.0
1997-10-13,16.63,16.88,16.5,16.88,70200,2.97569706132717,3.02043093176203,2.95243544870104,3.02043093176203,392320.177739909,0.0,1.0
1997-10-14,16.38,16.56,16.38,16.5,86100,2.9309631908923,2.9631715776054,2.9309631908923,2.95243544870104,481179.021416043,0.0,1.0
1997-10-15,16.31,16.38,16.31,16.38,82500,2.91843770717054,2.9309631908923,2.91843770717054,2.9309631908923,461060.037942201,0.0,1.0
1997-10-16,16.5,16.69,16.31,16.31,66600,2.95243544870104,2.98643319023153,2.91843770717054,2.91843770717054,372201.194266068,0.0,1.0
1997-10-17,16.38,16.38,16.25,16.31,42800,2.9309631908923,2.9309631908923,2.90770157826617,2.91843770717054,239192.359077894,0.0,1.0
1997-10-20,16.31,16.38,16.25,16.31,36800,2.91843770717054,2.9309631908923,2.90770157826617,2.91843770717054,205660.719954824,0.0,1.0
1997-10-21,16.81,16.88,16.38,16.38,108400,3.00790544804027,3.02043093176203,2.9309631908923,2.9309631908923,605804.94682345,0.0,1.0
1997-10-22,16.75,16.81,16.69,16.69,18600,2.9971693191359,3.00790544804027,2.98643319023153,2.98643319023153,103948.081281514,0.0,1.0
1997-10-23,16.56,16.56,16.13,16.19,67900,2.9631715776054,2.9631715776054,2.88622932045744,2.89696544936181,379466.382742733,0.0,1.0
1997-10-24,16.81,16.81,16.44,16.44,28800,3.00790544804027,3.00790544804027,2.94169931979667,2.94169931979667,160951.867790732,0.0,1.0
1997-10-27,16.56,16.81,16.5,16.69,83100,2.9631715776054,3.00790544804027,2.95243544870104,2.98643319023153,464413.201854509,0.0,1.0
1997-10-28,16.56,16.69,16.19,16.56,59900,2.9631715776054,2.98643319023153,2.89696544936181,2.9631715776054,334757.530578641,0.0,1.0
1997-10-29,17.25,17.25,16.81,16.88,66100,3.08663706000563,3.08663706000563,3.00790544804027,3.02043093176203,369406.891005812,0.0,1.0
1997-10-30,17.0,17.13,17.0,17.06,28900,3.04190318957077,3.06516480219689,3.04190318957077,3.05263931847513,161510.728442783,0.0,1.0
1997-10-31,16.69,17.0,16.63,16.94,52600,2.98643319023153,3.04190318957077,2.97569706132717,3.0311670606664,293960.702978907,0.0,1.0
1997-11-03,17.06,17.13,16.75,16.75,24900,3.05263931847513,3.06516480219689,2.9971693191359,2.9971693191359,139156.302360737,0.0,1.0
1997-11-04,16.75,17.13,16.75,17.0,50600,2.9971693191359,3.06516480219689,2.9971693191359,3.04190318957077,282783.489937884,0.0,1.0
1997-11-05,16.56,16.81,16.56,16.75,74600,2.9631715776054,3.00790544804027,2.9631715776054,2.9971693191359,416910.046430161,0.0,1.0
1997-11-06,16.63,16.75,16.56,16.63,65900,2.97569706132717,2.9971693191359,2.9631715776054,2.97569706132717,368289.169701709,0.0,1.0
1997-11-07,16.63,16.75,16.56,16.63,16400,2.97569706132717,2.9971693191359,2.9631715776054,2.97569706132717,91653.146936389,0.0,1.0
1997-11-10,16.81,16.81,16.63,16.63,16500,3.00790544804027,3.00790544804027,2.97569706132717,2.97569706132717,92212.0075884402,0.0,1.0
1997-11-11,16.69,16.75,16.69,16.75,32200,2.98643319023153,2.9971693191359,2.98643319023153,2.9971693191359,179953.129960472,0.0,1.0
1997-11-12,16.63,16.69,16.56,16.63,58100,2.97569706132717,2.98643319023153,2.9631715776054,2.97569706132717,324698.03884172,0.0,1.0
1997-11-13,16.69,16.81,16.69,16.69,15700,2.98643319023153,3.00790544804027,2.98643319023153,2.98643319023153,87741.1223720311,0.0,1.0
1997-11-14,16.69,16.75,16.69,16.75,15900,2.98643319023153,2.9971693191359,2.98643319023153,2.9971693191359,88858.8436761334,0.0,1.0
1997-11-17,16.81,16.88,16.63,16.63,35900,3.00790544804027,3.02043093176203,2.97569706132717,2.97569706132717,200630.974086364,0.0,1.0
1997-11-18,16.88,17.0,16.81,16.81,67500,3.02043093176203,3.04190318957077,3.00790544804027,3.00790544804027,377230.940134528,0.0,1.0
1997-11-19,16.94,17.0,16.88,16.94,23200,3.0311670606664,3.04190318957077,3.02043093176203,3.0311670606664,129655.671275867,0.0,1.0
1997-11-20,17.19,17.31,16.88,17.0,77100,3.07590093110126,3.09737318891,3.02043093176203,3.04190318957077,430881.562731439,0.0,1.0
1997-11-21,16.5,17.38,16.5,17.31,39300,2.95243544870104,3.10989867263176,2.95243544870104,3.09737318891,219632.236256103,0.0,1.0
1997-11-24,16.56,16.69,16.5,16.5,38100,2.9631715776054,2.98643319023153,2.95243544870104,2.95243544870104,212925.90843149,0.0,1.0
1997-11-25,16.44,16.56,16.31,16.56,9100,2.94169931979667,2.9631715776054,2.91843770717054,2.9631715776054,50856.3193366549,0.0,1.0
1997-11-26,16.5,16.5,16.31,16.38,12000,2.95243544870104,2.95243544870104,2.91843770717054,2.9309631908923,67063.2782461383,0.0,1.0
1997-11-28,16.31,16.56,16.31,16.44,14500,2.91843770717054,2.9631715776054,2.91843770717054,2.94169931979667,81034.7945474172,0.0,1.0
1997-12-01,16.81,16.81,16.31,16.31,17400,3.00790544804027,3.00790544804027,2.91843770717054,2.91843770717054,97241.7534569006,0.0,1.0
1997-12-02,17.0,17.13,16.75,16.75,21900,3.04190318957077,3.06516480219689,2.9971693191359,2.9971693191359,122390.482799202,0.0,1.0
1997-12-03,16.44,16.94,16.44,16.94,32300,2.94169931979667,3.0311670606664,2.94169931979667,3.0311670606664,180511.990612522,0.0,1.0
1997-12-04,16.25,16.5,16.25,16.44,24800,2.90770157826617,2.95243544870104,2.90770157826617,2.94169931979667,138597.441708686,0.0,1.0
1997-12-05,16.5,16.5,16.19,16.19,31700,2.95243544870104,2.95243544870104,2.89696544936181,2.89696544936181,177158.826700215,0.0,1.0
1997-12-08,16.69,16.75,16.44,16.44,20900,2.98643319023153,2.9971693191359,2.94169931979667,2.94169931979667,116801.876278691,0.0,1.0
1997-12-09,16.69,16.81,16.63,16.69,102100,2.98643319023153,3.00790544804027,2.97569706132717,2.98643319023153,570596.725744228,0.0,1.0
1997-12-10,16.63,16.69,16.63,16.69,34500,2.97569706132717,2.98643319023153,2.97569706132717,2.98643319023153,192806.924957648,0.0,1.0
1997-12-11,16.56,16.56,16.38,16.56,215600,2.9631715776054,2.9631715776054,2.9309631908923,2.9631715776054,1204903.56582229,0.0,1.0
1997-12-12,16.63,16.63,16.31,16.56,35700,2.97569706132717,2.97569706132717,2.91843770717054,2.9631715776054,199513.252782261,0.0,1.0
1997-12-15,16.56,16.69,16.44,16.69,126700,2.9631715776054,2.98643319023153,2.94169931979667,2.98643319023153,708076.446148812,0.0,1.0
1997-12-16,16.88,16.88,16.44,16.5,75500,3.02043093176203,3.02043093176203,2.94169931979667,2.95243544870104,421939.792298621,0.0,1.0
1997-12-17,16.88,16.88,16.81,16.81,18600,3.02043093176203,3.02043093176203,3.00790544804027,3.00790544804027,103948.081281514,0.0,1.0
1997-12-18,16.81,16.94,16.81,16.81,34400,3.00790544804027,3.0311670606664,3.00790544804027,3.00790544804027,192248.064305597,0.0,1.0
1997-12-19,16.75,16.75,16.25,16.31,41600,2.9971693191359,2.9971693191359,2.90770157826617,2.91843770717054,232486.03125328,0.0,1.0
1997-12-22,16.75,16.75,16.63,16.69,19400,2.9971693191359,2.9971693191359,2.97569706132717,2.98643319023153,108418.966497924,0.0,1.0
1997-12-23,17.0,17.19,16.75,16.88,36800,3.04190318957077,3.07590093110126,2.9971693191359,3.02043093176203,205660.719954824,0.0,1.0
1997-12-24,17.0,17.0,17.0,17.0,16400,3.04190318957077,3.04190318957077,3.04190318957077,3.04190318957077,91653.1469363889,0.0,1.0
1997-12-26,16.88,17.0,16.88,17.0,4300,3.02043093176203,3.04190318957077,3.02043093176203,3.04190318957077,24031.0080381996,0.0,1.0
1997-12-29,16.81,16.81,16.75,16.75,14600,3.00790544804027,3.00790544804027,2.9971693191359,2.9971693191359,81593.6551994683,0.0,1.0
1997-12-30,16.88,16.94,16.81,16.81,30900,3.02043093176203,3.0311670606664,3.00790544804027,3.00790544804027,172687.941483806,0.0,1.0
1997-12-31,16.88,17.0,16.81,16.94,61300,3.02043093176203,3.04190318957077,3.00790544804027,3.0311670606664,342581.579707357,0.0,1.0
1998-01-02,17.13,17.13,16.75,16.88,47200,3.06516480219689,3.06516480219689,2.9971693191359,3.02043093176203,263782.227768145,0.0,1.0
1998-01-05,16.94,17.0,16.88,17.0,43000,3.0311670606664,3.04190318957077,3.02043093176203,3.04190318957077,240310.080381996,0.0,1.0
1998-01-06,16.63,16.81,16.38,16.75,22900,2.97569706132717,3.00790544804027,2.9309631908923,2.9971693191359,127979.089319714,0.0,1.0
1998-01-07,16.38,16.5,16.31,16.5,50700,2.9309631908923,2.95243544870104,2.91843770717054,2.95243544870104,283342.350589935,0.0,1.0
1998-01-08,16.38,16.38,16.13,16.13,38000,2.9309631908923,2.9309631908923,2.88622932045744,2.88622932045744,212367.047779438,0.0,1.0
1998-01-09,16.0,16.31,15.94,16.25,18000,2.86296770783131,2.91843770717054,2.85223157892694,2.90770157826617,100594.917369207,0.0,1.0
1998-01-12,16.06,16.25,15.69,15.88,26000,2.87370383673568,2.90770157826617,2.80749770849208,2.84149545002257,145303.7695333,0.0,1.0
1998-01-13,16.06,16.13,16.0,16.0,4600,2.87370383673568,2.88622932045744,2.86296770783131,2.86296770783131,25707.589994353,0.0,1.0
1998-01-14,16.13,16.19,16.0,16.0,12800,2.88622932045744,2.89696544936181,2.86296770783131,2.86296770783131,71534.1634625475,0.0,1.0
1998-01-15,16.31,16.31,16.06,16.06,11500,2.91843770717054,2.91843770717054,2.87370383673568,2.87370383673568,64268.9749858826,0.0,1.0
1998-01-16,16.44,16.63,16.31,16.44,27800,2.94169931979667,2.97569706132717,2.91843770717054,2.94169931979667,155363.261270221,0.0,1.0
1998-01-20,16.31,16.31,16.25,16.25,40100,2.91843770717054,2.91843770717054,2.90770157826617,2.90770157826617,224103.121472512,0.0,1.0
1998-01-21,16.13,16.38,16.13,16.25,44600,2.88622932045744,2.9309631908923,2.88622932045744,2.90770157826617,249251.850814814,0.0,1.0
1998-01-22,16.31,16.38,16.13,16.19,64700,2.91843770717054,2.9309631908923,2.88622932045744,2.89696544936181,361582.841877096,0.0,1.0
1998-01-23,16.13,16.31,16.13,16.19,19500,2.88622932045744,2.91843770717054,2.88622932045744,2.89696544936181,108977.827149975,0.0,1.0
1998-01-26,16.19,16.25,16.06,16.13,43500,2.89696544936181,2.90770157826617,2.87370383673568,2.88622932045744,243104.383642251,0.0,1.0
1998-01-27,16.69,16.75,16.19,16.19,58200,2.98643319023153,2.9971693191359,2.89696544936181,2.89696544936181,325256.899493771,0.0,1.0
1998-01-28,16.94,17.06,16.63,16.69,323600,3.0311670606664,3.05263931847513,2.97569706132717,2.98643319023153,1808473.07003753,0.0,1.0
1998-01-29,16.69,16.94,16.69,16.81,65500,2.98643319023153,3.0311670606664,2.98643319023153,3.00790544804027,366053.727093506,0.0,1.0
1998-01-30,16.63,16.75,16.63,16.69,68800,2.97569706132717,2.9971693191359,2.97569706132717,2.98643319023153,384496.128611193,0.0,1.0
1998-02-02,16.25,16.63,16.0,16.56,111200,2.90770157826617,2.97569706132717,2.86296770783131,2.9631715776054,621453.045080883,0.0,1.0
1998-02-03,16.25,16.38,16.13,16.19,32200,2.90770157826617,2.9309631908923,2.88622932045744,2.89696544936181,179953.129960471,0.0,1.0
1998-02-04,16.38,16.44,16.19,16.19,180900,2.9309631908923,2.94169931979667,2.89696544936181,2.89696544936181,1010978.91956054,0.0,1.0
1998-02-05,16.31,16.44,16.25,16.31,49000,2.91843770717054,2.94169931979667,2.90770157826617,2.91843770717054,273841.719505065,0.0,1.0
1998-02-06,16.19,16.25,16.13,16.19,23400,2.89696544936181,2.90770157826617,2.88622932045744,2.89696544936181,130773.39257997,0.0,1.0
1998-02-09,16.13,16.25,16.06,16.06,33800,2.88622932045744,2.90770157826617,2.87370383673568,2.87370383673568,188894.90039329,0.0,1.0
1998-02-10,16.13,16.19,16.0,16.0,21700,2.88622932045744,2.89696544936181,2.86296770783131,2.86296770783131,121272.7614951,0.0,1.0
1998-02-11,16.19,16.19,16.06,16.13,16100,2.89696544936181,2.89696544936181,2.87370383673568,2.88622932045744,89976.5649802355,0.0,1.0
1998-02-12,16.13,16.25,16.13,16.13,12100,2.88622932045744,2.90770157826617,2.88622932045744,2.88622932045744,67622.1388981895,0.0,1.0
1998-02-13,16.0,16.13,15.94,16.0,46300,2.86296770783131,2.88622932045744,2.85223157892694,2.86296770783131,258752.481899684,0.0,1.0
1998-02-17,16.06,16.25,15.94,15.94,15800,2.87370383673568,2.90770157826617,2.85223157892694,2.85223157892694,88299.983024082,0.0,1.0
1998-02-18,15.94,16.0,15.88,15.94,84100,2.85223157892694,2.86296770783131,2.84149545002257,2.85223157892694,470001.80837502,0.0,1.0
1998-02-19,16.0,16.06,15.94,15.94,13400,2.86296770783131,2.87370383673568,2.85223157892694,2.85223157892694,74887.3273748545,0.0,1.0
1998-02-20,15.94,16.0,15.63,15.94,44200,2.85223157892694,2.86296770783131,2.79676157958771,2.85223157892694,247016.40820661,0.0,1.0
1998-02-23,16.0,16.06,15.94,15.94,89800,2.86296770783131,2.87370383673568,2.85223157892694,2.85223157892694,501856.865541935,0.0,1.0
1998-02-24,15.56,16.19,15.56,16.13,127600,2.78423609586595,2.89696544936181,2.78423609586595,2.88622932045744,713106.192017271,0.0,1.0
1998-02-25,15.44,15.5,15.06,15.5,42100,2.76276383805721,2.77349996696158,2.69476835499622,2.77349996696158,235280.334513536,0.0,1.0
1998-02-26,15.38,15.56,15.31,15.38,18100,2.75202770915285,2.78423609586595,2.73950222543108,2.75202770915285,101153.778021259,0.0,1.0
1998-02-27,15.38,15.5,15.31,15.31,12400,2.75202770915285,2.77349996696158,2.73950222543108,2.73950222543108,69298.7208543429,0.0,1.0
1998-03-02,15.69,15.81,15.5,15.5,26400,2.80749770849208,2.82896996630081,2.77349996696158,2.77349996696158,147539.212141504,0.0,1.0
1998-03-03,15.69,15.75,15.63,15.63,40400,2.80749770849208,2.81823383739644,2.79676157958771,2.79676157958771,225779.703428666,0.0,1.0
1998-03-04,15.44,15.56,15.31,15.44,42600,2.76276383805721,2.78423609586595,2.73950222543108,2.76276383805721,238074.637773791,0.0,1.0
1998-03-05,15.25,15.31,15.25,15.31,8600,2.72876609652672,2.73950222543108,2.72876609652672,2.73950222543108,48062.0160763991,0.0,1.0
1998-03-06,15.63,15.63,15.44,15.44,90600,2.79676157958771,2.79676157958771,2.76276383805721,2.76276383805721,506327.750758345,0.0,1.0
1998-03-09,15.94,16.0,15.5,15.5,154600,2.85223157892694,2.86296770783131,2.77349996696158,2.77349996696158,863998.568071083,0.0,1.0
1998-03-10,15.94,16.0,15.88,16.0,180400,2.85223157892694,2.86296770783131,2.84149545002257,2.86296770783131,1008184.61630028,0.0,1.0
1998-03-11,15.94,16.0,15.88,15.88,49200,2.85223157892694,2.86296770783131,2.84149545002257,2.84149545002257,274959.440809167,0.0,1.0
1998-03-12,15.88,15.94,15.75,15.94,40100,2.84149545002257,2.85223157892694,2.81823383739644,2.85223157892694,224103.121472513,0.0,1.0
1998-03-13,16.0,16.0,15.88,16.0,110600,2.86296770783131,2.86296770783131,2.84149545002257,2.86296770783131,618099.881168575,0.0,1.0
1998-03-16,15.94,16.0,15.88,15.94,18800,2.85223157892694,2.86296770783131,2.84149545002257,2.85223157892694,105065.802585617,0.0,1.0
1998-03-17,15.94,16.0,15.94,15.94,37400,2.85223157892694,2.86296770783131,2.85223157892694,2.85223157892694,209013.883867131,0.0,1.0
1998-03-18,15.94,16.0,15.88,15.94,10700,2.85223157892694,2.86296770783131,2.84149545002257,2.85223157892694,59798.0897694734,0.0,1.0
1998-03-19,16.0,16.0,15.94,15.94,7800,2.86296770783131,2.86296770783131,2.85223157892694,2.85223157892694,43591.1308599899,0.0,1.0
1998-03-20,15.81,16.0,15.81,16.0,87700,2.82896996630081,2.86296770783131,2.82896996630081,2.86296770783131,490120.791848861,0.0,1.0
1998-03-23,16.56,16.63,15.75,15.75,368700,2.9631715776054,2.97569706132717,2.81823383739644,2.81823383739644,2060519.2241126,0.0,1.0
1998-03-24,16.5,16.63,16.5,16.56,14500,2.95243544870104,2.97569706132717,2.95243544870104,2.9631715776054,81034.7945474171,0.0,1.0
1998-03-25,16.56,16.75,16.5,16.5,7300,2.9631715776054,2.9971693191359,2.95243544870104,2.95243544870104,40796.8275997342,0.0,1.0
1998-03-26,16.69,16.88,16.63,16.63,7100,2.98643319023153,3.02043093176203,2.97569706132717,2.97569706132717,39679.1062956319,0.0,1.0
1998-03-27,16.56,16.69,16.56,16.69,7800,2.9631715776054,2.98643319023153,2.9631715776054,2.98643319023153,43591.13085999,0.0,1.0
1998-03-30,16.69,16.69,16.56,16.56,7000,2.98643319023153,2.98643319023153,2.9631715776054,2.9631715776054,39120.2456435808,0.0,1.0
1998-03-31,16.81,16.81,16.63,16.63,17000,3.00790544804027,3.00790544804027,2.97569706132717,2.97569706132717,95006.310848696,0.0,1.0
1998-04-01,16.94,17.0,16.75,16.88,123600,3.0311670606664,3.04190318957077,2.9971693191359,3.02043093176203,690751.765935225,0.0,1.0
1998-04-02,16.88,16.94,16.81,16.88,62800,3.02043093176203,3.0311670606664,3.00790544804027,3.02043093176203,350964.489488124,0.0,1.0
1998-04-03,16.75,16.94,16.75,16.94,56700,2.9971693191359,3.0311670606664,2.9971693191359,3.0311670606664,316873.989713004,0.0,1.0
1998-04-06,16.56,16.94,16.5,16.88,72300,2.9631715776054,3.0311670606664,2.95243544870104,3.02043093176203,404056.251432984,0.0,1.0
1998-04-07,16.38,16.69,16.31,16.56,45000,2.9309631908923,2.98643319023153,2.91843770717054,2.9631715776054,251487.293423019,0.0,1.0
1998-04-08,16.13,16.44,16.13,16.31,279900,2.88622932045744,2.94169931979667,2.88622932045744,2.91843770717054,1564250.96509118,0.0,1.0
1998-04-09,16.19,16.31,16.13,16.13,63800,2.89696544936181,2.91843770717054,2.88622932045744,2.88622932045744,356553.096008635,0.0,1.0
1998-04-13,16.38,16.44,16.19,16.25,40400,2.9309631908923,2.94169931979667,2.89696544936181,2.90770157826617,225779.703428666,0.0,1.0
1998-04-14,16.31,16.31,16.19,16.25,9900,2.91843770717054,2.91843770717054,2.89696544936181,2.90770157826617,55327.2045530641,0.0,1.0
1998-04-15,16.38,16.56,16.31,16.38,394600,2.9309631908923,2.9631715776054,2.91843770717054,2.9309631908923,2205264.13299385,0.0,1.0
1998-04-16,16.81,16.88,16.31,16.44,187500,3.00790544804027,3.02043093176203,2.91843770717054,2.94169931979667,1047863.72259591,0.0,1.0
1998-04-17,17.13,17.25,16.75,16.75,71100,3.06516480219689,3.08663706000563,2.9971693191359,2.9971693191359,397349.92360837,0.0,1.0
1998-04-20,17.56,17.69,17.13,17.13,78900,3.14210705934486,3.16536867197099,3.06516480219689,3.06516480219689,440941.05446836,0.0,1.0
1998-04-21,17.81,17.88,17.38,17.44,35900,3.18684092977972,3.19936641350149,3.10989867263176,3.12063480153613,200630.974086364,0.0,1.0
1998-04-22,18.13,18.38,17.81,17.81,41300,3.24410028393635,3.28883415437122,3.18684092977972,3.18684092977972,230809.449297126,0.0,1.0
1998-04-23,18.69,18.75,18.06,18.06,231800,3.34430415371045,3.35504028261481,3.23157480021459,3.23157480021459,1295438.99145457,0.0,1.0
1998-04-24,18.81,18.81,18.5,18.63,36900,3.36577641151918,3.36577641151918,3.31030641217995,3.33356802480608,206219.580606876,0.0,1.0
1998-04-27,18.63,18.69,18.34,18.69,31600,3.33356802480608,3.34430415371045,3.28167673510164,3.34430415371045,176599.966048164,0.0,1.0
1998-04-28,19.25,19.31,18.5,18.5,34100,3.44450802348454,3.45524415238891,3.31030641217995,3.31030641217995,190571.482349443,0.0,1.0
1998-04-29,19.19,19.5,19.13,19.13,41600,3.43377189458018,3.48924189391941,3.42303576567581,3.42303576567581,232486.031253279,0.0,1.0
1998-04-30,19.25,19.56,19.25,19.25,61100,3.44450802348454,3.49997802282377,3.44450802348454,3.44450802348454,341463.858403255,0.0,1.0
1998-05-01,19.5,19.56,19.06,19.19,62600,3.48924189391941,3.49997802282377,3.41051028195405,3.43377189458018,349846.768184022,0.0,1.0
1998-05-04,19.75,19.81,19.44,19.5,24000,3.53397576435427,3.54471189325864,3.47850576501504,3.48924189391941,134126.556492277,0.0,1.0
1998-05-05,20.19,20.38,19.75,19.75,114400,3.61270737631963,3.64670511785013,3.53397576435427,3.53397576435427,639336.58594652,0.0,1.0
1998-05-06,20.5,20.63,20.25,20.25,158200,3.66817737565886,3.69143898828499,3.623443505224,3.623443505224,884117.551544925,0.0,1.0
1998-05-07,20.56,20.56,20.5,20.5,23300,3.67891350456323,3.67891350456323,3.66817737565886,3.66817737565886,130214.531927919,0.0,1.0
1998-05-08,20.56,20.56,20.5,20.56,31000,3.67891350456323,3.67891350456323,3.66817737565886,3.67891350456323,173246.802135857,0.0,1.0
1998-05-11,20.44,20.56,20.38,20.56,121700,3.6574412467545,3.67891350456323,3.64670511785013,3.67891350456323,680133.413546253,0.0,1.0
1998-05-12,20.25,20.56,20.25,20.38,58900,3.623443505224,3.67891350456323,3.623443505224,3.64670511785013,329168.924058129,0.0,1.0
1998-05-13,20.25,20.38,20.25,20.25,24900,3.623443505224,3.64670511785013,3.623443505224,3.623443505224,139156.302360737,0.0,1.0
1998-05-14,19.94,20.19,19.94,20.19,11600,3.56797350588477,3.61270737631963,3.56797350588477,3.61270737631963,64827.8356379337,0.0,1.0
1998-05-15,19.81,20.0,19.81,19.94,41500,3.54471189325864,3.57870963478914,3.54471189325864,3.56797350588477,231927.170601228,0.0,1.0
1998-05-18,20.81,20.81,20.25,20.25,63200,3.7236473749981,3.7236473749981,3.623443505224,3.623443505224,353199.932096328,0.0,1.0
1998-05-19,21.5,21.5,20.69,20.69,57100,3.84711285739832,3.84711285739832,3.70217511718936,3.70217511718936,319109.432321208,0.0,1.0
1998-05-20,21.44,21.56,21.38,21.5,42600,3.83637672849395,3.85784898630269,3.82564059958959,3.84711285739832,238074.637773791,0.0,1.0
1998-05-21,21.88,22.25,21.38,21.5,97100,3.91510834045931,3.98131446870291,3.82564059958959,3.84711285739832,542653.69314167,0.0,1.0
1998-05-22,21.69,22.19,21.69,21.88,49900,3.88111059892882,3.97057833979855,3.88111059892882,3.91510834045931,278871.465373525,0.0,1.0
1998-05-26,21.75,22.06,21.56,21.63,29200,3.89184672783318,3.94731672717242,3.85784898630269,3.87037447002445,163187.310398937,0.0,1.0
1998-05-27,21.31,21.63,21.25,21.5,42000,3.81311511586782,3.87037447002445,3.80237898696346,3.84711285739832,234721.473861484,0.0,1.0
1998-05-28,21.31,21.31,21.25,21.25,8900,3.81311511586782,3.81311511586782,3.80237898696346,3.80237898696346,49738.5980325527,0.0,1.0
1998-05-29,21.69,21.75,21.13,21.25,33800,3.88111059892882,3.89184672783318,3.78090672915472,3.80237898696346,188894.90039329,0.0,1.0
1998-06-01,21.44,21.63,21.38,21.63,43900,3.83637672849395,3.87037447002445,3.82564059958959,3.87037447002445,245339.826250456,0.0,1.0
1998-06-02,21.56,21.69,21.38,21.38,28800,3.85784898630269,3.88111059892882,3.82564059958959,3.82564059958959,160951.867790732,0.0,1.0
1998-06-03,21.44,21.5,21.44,21.5,23900,3.83637672849395,3.84711285739832,3.83637672849395,3.84711285739832,133567.695840226,0.0,1.0
1998-06-04,21.88,21.94,21.38,21.44,30600,3.91510834045931,3.92584446936368,3.82564059958959,3.83637672849395,171011.359527653,0.0,1.0
1998-06-05,22.25,22.25,21.75,21.75,40800,3.98131446870291,3.98131446870291,3.89184672783318,3.89184672783318,228015.146036871,0.0,1.0
1998-06-08,22.69,22.88,22.25,22.25,126200,4.06004608066827,4.09404382219877,3.98131446870291,3.98131446870291,705282.142888556,0.0,1.0
1998-06-09,22.94,23.0,22.69,22.69,31300,4.10477995110314,4.11551608000751,4.06004608066827,4.06004608066827,174923.384092011,0.0,1.0
1998-06-10,22.81,23.06,22.81,22.94,142700,4.08151833847701,4.12625220891187,4.08151833847701,4.10477995110314,797494.150476995,0.0,1.0
1998-06-11,22.31,22.88,22.31,22.81,62400,3.99205059760728,4.09404382219877,3.99205059760728,4.08151833847701,348729.04687992,0.0,1.0
1998-06-12,21.75,22.38,21.75,22.38,43700,3.89184672783318,4.00457608132904,3.89184672783318,4.00457608132904,244222.104946354,0.0,1.0
1998-06-15,21.56,21.81,21.56,21.81,29500,3.85784898630269,3.90258285673755,3.85784898630269,3.90258285673755,164863.89235509,0.0,1.0
1998-06-16,21.38,21.63,21.38,21.56,24900,3.82564059958959,3.87037447002445,3.82564059958959,3.85784898630269,139156.302360737,0.0,1.0
1998-06-17,21.94,22.0,21.38,21.38,17900,3.92584446936368,3.93658059826805,3.82564059958959,3.82564059958959,100036.056717156,0.0,1.0
1998-06-18,21.94,22.13,21.88,21.88,48800,3.92584446936368,3.95984221089418,3.91510834045931,3.91510834045931,272723.998200963,0.0,1.0
1998-06-19,21.88,22.0,21.88,22.0,43600,3.91510834045931,3.93658059826805,3.91510834045931,3.93658059826805,243663.244294303,0.0,1.0
1998-06-22,21.56,21.81,21.56,21.81,17800,3.85784898630269,3.90258285673755,3.85784898630269,3.90258285673755,99477.1960651052,0.0,1.0
1998-06-23,21.75,21.88,21.56,21.56,22500,3.89184672783318,3.91510834045931,3.85784898630269,3.85784898630269,125743.64671151,0.0,1.0
1998-06-24,22.0,22.25,21.88,21.88,71000,3.93658059826805,3.98131446870291,3.91510834045931,3.91510834045931,396791.062956319,0.0,1.0
1998-06-25,21.94,22.0,21.94,21.94,81900,3.92584446936368,3.93658059826805,3.92584446936368,3.92584446936368,457706.874029895,0.0,1.0
1998-06-26,22.0,22.06,21.94,21.94,84600,3.93658059826805,3.94731672717242,3.92584446936368,3.92584446936368,472796.111635275,0.0,1.0
1998-06-29,22.13,22.13,22.0,22.0,17900,3.95984221089418,3.95984221089418,3.93658059826805,3.93658059826805,100036.056717156,0.0,1.0
1998-06-30,21.88,22.19,21.88,22.06,73800,3.91510834045931,3.97057833979855,3.91510834045931,3.94731672717242,412439.161213751,0.0,1.0
1998-07-01,21.56,22.0,21.5,21.81,33300,3.85784898630269,3.93658059826805,3.84711285739832,3.90258285673755,186100.597133034,0.0,1.0
1998-07-02,21.44,21.56,21.44,21.5,40900,3.83637672849395,3.85784898630269,3.83637672849395,3.84711285739832,228574.006688922,0.0,1.0
1998-07-06,21.5,21.56,21.5,21.56,32200,3.84711285739832,3.85784898630269,3.84711285739832,3.85784898630269,179953.129960471,0.0,1.0
1998-07-07,21.44,21.56,21.44,21.5,17300,3.83637672849395,3.85784898630269,3.83637672849395,3.84711285739832,96682.8928048496,0.0,1.0
1998-07-08,21.25,21.44,21.25,21.44,10100,3.80237898696346,3.83637672849395,3.80237898696346,3.83637672849395,56444.9258571664,0.0,1.0
1998-07-09,21.19,21.25,21.0,21.19,25400,3.79164285805909,3.80237898696346,3.75764511652859,3.79164285805909,141950.605620993,0.0,1.0
1998-07-10,21.13,21.19,21.13,21.13,7300,3.78090672915472,3.79164285805909,3.78090672915472,3.78090672915472,40796.8275997342,0.0,1.0
1998-07-13,21.19,21.25,21.13,21.19,19100,3.79164285805909,3.80237898696346,3.78090672915472,3.79164285805909,106742.38454177,0.0,1.0
1998-07-14,21.25,21.31,21.13,21.13,45400,3.80237898696346,3.81311511586782,3.78090672915472,3.78090672915472,253722.736031223,0.0,1.0
1998-07-15,21.25,21.25,21.13,21.19,15500,3.80237898696346,3.80237898696346,3.78090672915472,3.79164285805909,86623.4010679286,0.0,1.0
1998-07-16,21.63,21.69,21.19,21.5,242100,3.87037447002445,3.88111059892882,3.79164285805909,3.84711285739832,1353001.63861584,0.0,1.0
1998-07-17,21.5,21.63,21.5,21.56,32600,3.84711285739832,3.87037447002445,3.84711285739832,3.85784898630269,182188.572568676,0.0,1.0
1998-07-20,21.19,21.5,20.88,21.5,57000,3.79164285805909,3.84711285739832,3.73617285871986,3.84711285739832,318550.571669157,0.0,1.0
1998-07-21,21.13,21.25,21.06,21.13,29300,3.78090672915472,3.80237898696346,3.76838124543296,3.78090672915472,163746.171050988,0.0,1.0
1998-07-22,21.5,21.5,21.06,21.13,37100,3.84711285739832,3.84711285739832,3.76838124543296,3.78090672915472,207337.301910978,0.0,1.0
1998-07-23,21.25,21.5,21.25,21.38,276800,3.80237898696346,3.84711285739832,3.80237898696346,3.82564059958959,1546926.28487759,0.0,1.0
1998-07-24,20.94,21.31,20.88,21.19,33200,3.74690898762422,3.81311511586782,3.73617285871986,3.79164285805909,185541.736480983,0.0,1.0
1998-07-27,20.94,21.0,20.75,20.81,25200,3.74690898762422,3.75764511652859,3.71291124609373,3.7236473749981,140832.884316891,0.0,1.0
1998-07-28,20.06,21.13,20.0,20.94,68500,3.5894457636935,3.78090672915472,3.57870963478914,3.74690898762422,382819.54665504,0.0,1.0
1998-07-29,20.56,20.56,20.31,20.31,20800,3.67891350456323,3.67891350456323,3.63417963412837,3.63417963412837,116243.01562664,0.0,1.0
1998-07-30,20.5,20.56,20.25,20.31,38100,3.66817737565886,3.67891350456323,3.623443505224,3.63417963412837,212925.90843149,0.0,1.0
1998-07-31,20.5,20.81,20.5,20.63,46100,3.66817737565886,3.7236473749981,3.66817737565886,3.69143898828499,257634.760595582,0.0,1.0
1998-08-03,20.5,20.56,20.06,20.38,54600,3.66817737565886,3.67891350456323,3.5894457636935,3.64670511785013,305137.91601993,0.0,1.0
1998-08-04,19.19,20.44,19.13,20.44,31200,3.43377189458018,3.6574412467545,3.42303576567581,3.6574412467545,174364.52343996,0.0,1.0
1998-08-05,19.19,19.44,19.0,19.44,34700,3.43377189458018,3.47850576501504,3.39977415304968,3.47850576501504,193924.64626175,0.0,1.0
1998-08-06,19.44,19.5,19.06,19.13,11200,3.47850576501504,3.48924189391941,3.41051028195405,3.42303576567581,62592.3930297291,0.0,1.0
1998-08-07,19.75,19.94,19.38,19.38,21700,3.53397576435427,3.56797350588477,3.46776963611067,3.46776963611067,121272.7614951,0.0,1.0
1998-08-10,19.31,19.63,19.31,19.63,14900,3.45524415238891,3.51250350654554,3.45524415238891,3.51250350654554,83270.2371556218,0.0,1.0
1998-08-11,19.13,19.19,19.0,19.19,34900,3.42303576567581,3.43377189458018,3.39977415304968,3.43377189458018,195042.367565852,0.0,1.0
1998-08-12,19.75,19.75,19.0,19.19,23300,3.53397576435427,3.53397576435427,3.39977415304968,3.43377189458018,130214.531927919,0.0,1.0
1998-08-13,19.5,19.81,19.5,19.69,30500,3.48924189391941,3.54471189325864,3.48924189391941,3.5232396354499,170452.498875602,0.0,1.0
1998-08-14,19.88,20.0,19.69,19.69,38000,3.5572373769804,3.57870963478914,3.5232396354499,3.5232396354499,212367.047779438,0.0,1.0
1998-08-17,19.94,20.0,19.75,19.75,30600,3.56797350588477,3.57870963478914,3.53397576435427,3.53397576435427,171011.359527653,0.0,1.0
1998-08-18,20.0,20.0,19.81,19.81,51600,3.57870963478914,3.57870963478914,3.54471189325864,3.54471189325864,288372.096458395,0.0,1.0
1998-08-19,20.06,20.06,19.88,19.94,135200,3.5894457636935,3.5894457636935,3.5572373769804,3.56797350588477,755579.601573159,0.0,1.0
1998-08-20,20.06,20.06,19.94,20.0,76200,3.5894457636935,3.5894457636935,3.56797350588477,3.57870963478914,425851.816862979,0.0,1.0
1998-08-21,20.0,20.0,19.38,19.94,48900,3.57870963478914,3.57870963478914,3.46776963611067,3.56797350588477,273282.858853013,0.0,1.0
1998-08-24,19.94,20.0,19.88,19.88,61600,3.56797350588477,3.57870963478914,3.5572373769804,3.5572373769804,344258.16166351,0.0,1.0
1998-08-25,19.94,20.0,19.88,20.0,60400,3.56797350588477,3.57870963478914,3.5572373769804,3.57870963478914,337551.833838896,0.0,1.0
1998-08-26,19.75,19.94,19.56,19.88,16200,3.53397576435427,3.56797350588477,3.49997802282377,3.5572373769804,90535.4256322868,0.0,1.0
1998-08-27,19.13,19.63,19.13,19.63,32800,3.42303576567581,3.51250350654554,3.42303576567581,3.51250350654554,183306.293872778,0.0,1.0
1998-08-28,18.0,19.0,18.0,19.0,70100,3.22083867131022,3.39977415304968,3.22083867131022,3.39977415304968,391761.317087859,0.0,1.0
1998-08-31,16.63,17.94,16.63,17.88,33600,2.97569706132717,3.21010254240585,2.97569706132717,3.19936641350149,187777.179089187,0.0,1.0
1998-09-01,16.69,16.75,16.56,16.63,64000,2.98643319023153,2.9971693191359,2.9631715776054,2.97569706132717,357670.817312738,0.0,1.0
1998-09-02,16.56,16.69,16.56,16.69,37500,2.9631715776054,2.98643319023153,2.9631715776054,2.98643319023153,209572.744519183,0.0,1.0
1998-09-03,17.19,17.25,16.5,16.5,115800,3.07590093110126,3.08663706000563,2.95243544870104,2.95243544870104,647160.635075236,0.0,1.0
1998-09-04,17.38,17.44,17.31,17.31,38400,3.10989867263176,3.12063480153613,3.09737318891,3.09737318891,214602.490387643,0.0,1.0
1998-09-08,18.38,18.38,18.0,18.0,53700,3.28883415437122,3.28883415437122,3.22083867131022,3.22083867131022,300108.170151469,0.0,1.0
1998-09-09,17.63,18.31,17.63,18.31,96000,3.15463254306662,3.27630867064945,3.15463254306662,3.27630867064945,536506.225969107,0.0,1.0
1998-09-10,17.44,17.63,17.31,17.63,49000,3.12063480153613,3.15463254306662,3.09737318891,3.15463254306662,273841.719505065,0.0,1.0
1998-09-11,17.81,17.88,17.44,17.44,36100,3.18684092977972,3.19936641350149,3.12063480153613,3.12063480153613,201748.695390467,0.0,1.0
1998-09-14,17.63,17.88,17.63,17.75,43500,3.15463254306662,3.19936641350149,3.15463254306662,3.17610480087536,243104.383642252,0.0,1.0
1998-09-15,17.38,17.63,17.25,17.63,50200,3.10989867263176,3.15463254306662,3.08663706000563,3.15463254306662,280548.047329679,0.0,1.0
1998-09-16,17.0,17.5,16.0,17.31,1315600,3.04190318957077,3.13137093044049,2.86296770783131,3.09737318891,7352370.73838496,0.0,1.0
1998-09-17,16.75,17.13,16.75,16.94,46300,2.9971693191359,3.06516480219689,2.9971693191359,3.0311670606664,258752.481899684,0.0,1.0
1998-09-18,17.56,17.63,17.25,17.25,61800,3.14210705934486,3.15463254306662,3.08663706000563,3.08663706000563,345375.882967613,0.0,1.0
1998-09-21,17.75,17.75,17.5,17.5,18900,3.17610480087536,3.17610480087536,3.13137093044049,3.13137093044049,105624.663237668,0.0,1.0
1998-09-22,17.88,17.94,17.69,17.69,120800,3.19936641350149,3.21010254240585,3.16536867197099,3.16536867197099,675103.667677792,0.0,1.0
1998-09-23,17.69,17.88,17.69,17.81,48000,3.16536867197099,3.19936641350149,3.16536867197099,3.18684092977972,268253.112984554,0.0,1.0
1998-09-24,17.19,17.78,17.19,17.69,93700,3.07590093110126,3.18147286532754,3.07590093110126,3.16536867197099,523652.430971931,0.0,1.0
1998-09-25,16.69,17.25,16.63,17.25,52100,2.98643319023153,3.08663706000563,2.97569706132717,3.08663706000563,291166.399718651,0.0,1.0
1998-09-28,16.75,17.0,16.75,16.75,13800,2.9971693191359,3.04190318957077,2.9971693191359,2.9971693191359,77122.7699830591,0.0,1.0
1998-09-29,16.31,16.81,16.31,16.81,8600,2.91843770717054,3.00790544804027,2.91843770717054,3.00790544804027,48062.0160763992,0.0,1.0
1998-09-30,16.5,16.5,16.19,16.31,17400,2.95243544870104,2.95243544870104,2.89696544936181,2.91843770717054,97241.7534569005,0.0,1.0
1998-10-01,16.75,16.75,16.38,16.5,11900,2.9971693191359,2.9971693191359,2.9309631908923,2.95243544870104,66504.4175940872,0.0,1.0
1998-10-02,16.63,16.81,16.56,16.69,36800,2.97569706132717,3.00790544804027,2.9631715776054,2.98643319023153,205660.719954824,0.0,1.0
1998-10-05,16.38,16.5,16.31,16.5,47600,2.9309631908923,2.95243544870104,2.91843770717054,2.95243544870104,266017.670376349,0.0,1.0
1998-10-06,15.88,16.38,15.88,16.31,28500,2.84149545002257,2.9309631908923,2.84149545002257,2.91843770717054,159275.285834579,0.0,1.0
1998-10-07,15.0,15.94,14.69,15.94,33300,2.68403222609185,2.85223157892694,2.62856222675262,2.85223157892694,186100.597133034,0.0,1.0
1998-10-08,14.63,14.88,14.5,14.75,28000,2.61782609784825,2.66255996828312,2.59456448522212,2.63929835565699,156480.982574323,0.0,1.0
1998-10-09,15.13,15.19,14.56,14.69,41600,2.70729383871798,2.71802996762235,2.60530061412649,2.62856222675262,232486.03125328,0.0,1.0
1998-10-12,14.88,15.13,14.63,15.13,41700,2.66255996828312,2.70729383871798,2.61782609784825,2.70729383871798,233044.891905331,0.0,1.0
1998-10-13,14.75,15.0,14.5,14.88,37200,2.63929835565699,2.68403222609185,2.59456448522212,2.66255996828312,207896.162563029,0.0,1.0
1998-10-14,14.69,14.81,14.69,14.75,10200,2.62856222675262,2.65003448456135,2.62856222675262,2.63929835565699,57003.7865092176,0.0,1.0
1998-10-15,15.0,15.38,14.75,14.75,40800,2.68403222609185,2.75202770915285,2.63929835565699,2.63929835565699,228015.146036871,0.0,1.0
1998-10-16,14.88,15.06,14.75,14.88,27100,2.66255996828312,2.69476835499622,2.63929835565699,2.66255996828312,151451.236705862,0.0,1.0
1998-10-19,15.75,15.81,14.94,14.94,32000,2.81823383739644,2.82896996630081,2.67329609718748,2.67329609718748,178835.408656369,0.0,1.0
1998-10-20,16.81,16.94,15.69,15.69,128400,3.00790544804027,3.0311670606664,2.80749770849208,2.80749770849208,717577.07723368,0.0,1.0
1998-10-21,16.81,16.88,16.63,16.81,14000,3.00790544804027,3.02043093176203,2.97569706132717,3.00790544804027,78240.4912871614,0.0,1.0
1998-10-22,17.0,17.0,16.75,16.75,64600,3.04190318957077,3.04190318957077,2.9971693191359,2.9971693191359,361023.981225044,0.0,1.0
1998-10-23,16.5,17.0,16.5,16.88,42400,2.95243544870104,3.04190318957077,2.95243544870104,3.02043093176203,236956.916469689,0.0,1.0
1998-10-26,16.56,16.56,16.19,16.44,15000,2.9631715776054,2.9631715776054,2.89696544936181,2.94169931979667,83829.0978076731,0.0,1.0
1998-10-27,16.63,16.69,16.63,16.69,71400,2.97569706132717,2.98643319023153,2.97569706132717,2.98643319023153,399026.505564523,0.0,1.0
1998-10-28,16.5,16.88,16.5,16.63,31600,2.95243544870104,3.02043093176203,2.95243544870104,2.97569706132717,176599.966048164,0.0,1.0
1998-10-29,16.38,16.5,16.25,16.38,50300,2.9309631908923,2.95243544870104,2.90770157826617,2.9309631908923,281106.90798173,0.0,1.0
1998-10-30,16.63,16.63,16.13,16.13,51500,2.97569706132717,2.97569706132717,2.88622932045744,2.88622932045744,287813.235806343,0.0,1.0
1998-11-02,17.0,17.06,16.56,16.56,44800,3.04190318957077,3.05263931847513,2.9631715776054,2.9631715776054,250369.572118916,0.0,1.0
1998-11-03,17.13,17.13,16.94,17.0,168300,3.06516480219689,3.06516480219689,3.0311670606664,3.04190318957077,940562.477402092,0.0,1.0
1998-11-04,17.25,17.38,17.06,17.06,76900,3.08663706000563,3.10989867263176,3.05263931847513,3.05263931847513,429763.841427337,0.0,1.0
1998-11-05,17.19,17.31,17.13,17.19,111800,3.07590093110126,3.09737318891,3.06516480219689,3.07590093110126,624806.20899319,0.0,1.0
1998-11-06,17.63,17.69,17.13,17.13,99700,3.15463254306662,3.16536867197099,3.06516480219689,3.06516480219689,557184.070095,0.0,1.0
1998-11-09,18.0,18.13,18.0,18.0,72200,3.22083867131022,3.24410028393635,3.22083867131022,3.22083867131022,403497.390780933,0.0,1.0
1998-11-10,17.94,18.0,17.75,17.94,53800,3.21010254240585,3.22083867131022,3.17610480087536,3.21010254240585,300667.030803521,0.0,1.0
1998-11-11,17.88,18.19,17.88,17.88,463200,3.19936641350149,3.25483641284072,3.19936641350149,3.19936641350149,2588642.54030094,0.0,1.0
1998-11-12,17.25,17.81,17.0,17.81,50500,3.08663706000563,3.18684092977972,3.04190318957077,3.18684092977972,282224.629285832,0.0,1.0
1998-11-13,17.31,17.5,17.13,17.19,38500,3.09737318891,3.13137093044049,3.06516480219689,3.07590093110126,215161.351039694,0.0,1.0
1998-11-16,17.31,17.31,17.25,17.25,10100,3.09737318891,3.09737318891,3.08663706000563,3.08663706000563,56444.9258571664,0.0,1.0
1998-11-17,17.31,17.31,17.25,17.25,35100,3.09737318891,3.09737318891,3.08663706000563,3.08663706000563,196160.088869954,0.0,1.0
1998-11-18,17.75,17.81,17.25,17.25,15000,3.17610480087536,3.18684092977972,3.08663706000563,3.08663706000563,83829.0978076729,0.0,1.0
1998-11-19,18.13,18.13,17.75,17.75,17100,3.24410028393635,3.24410028393635,3.17610480087536,3.17610480087536,95565.1715007472,0.0,1.0
1998-11-20,18.63,18.63,17.94,18.0,33400,3.33356802480608,3.33356802480608,3.21010254240585,3.22083867131022,186659.457785085,0.0,1.0
1998-11-23,18.5,18.56,18.38,18.56,38000,3.31030641217995,3.32104254108432,3.28883415437122,3.32104254108432,212367.047779438,0.0,1.0
1998-11-24,17.88,18.38,17.81,18.38,159100,3.19936641350149,3.28883415437122,3.18684092977972,3.28883415437122,889147.297413384,0.0,1.0
1998-11-25,18.12,18.12,17.81,17.81,88000,3.24231092911896,3.24231092911896,3.18684092977972,3.18684092977972,491797.373805014,0.0,1.0
1998-11-27,17.88,18.13,17.88,18.06,8200,3.19936641350149,3.24410028393635,3.19936641350149,3.23157480021459,45826.5734681945,0.0,1.0
1998-11-30,17.88,17.88,17.75,17.75,55200,3.19936641350149,3.19936641350149,3.17610480087536,3.17610480087536,308491.079932236,0.0,1.0
1998-12-01,17.81,17.81,17.75,17.75,13000,3.18684092977972,3.18684092977972,3.17610480087536,3.17610480087536,72651.88476665,0.0,1.0
1998-12-02,17.75,17.88,17.75,17.75,53600,3.17610480087536,3.19936641350149,3.17610480087536,3.17610480087536,299549.309499418,0.0,1.0
1998-12-03,17.63,17.81,17.63,17.75,16600,3.15463254306662,3.18684092977972,3.15463254306662,3.17610480087536,92770.8682404915,0.0,1.0
1998-12-04,17.81,17.81,17.69,17.75,56500,3.18684092977972,3.18684092977972,3.16536867197099,3.17610480087536,315756.268408902,0.0,1.0
1998-12-07,17.75,17.81,17.69,17.81,20900,3.17610480087536,3.18684092977972,3.16536867197099,3.18684092977972,116801.876278691,0.0,1.0
1998-12-08,17.56,17.81,17.5,17.69,39500,3.14210705934486,3.18684092977972,3.13137093044049,3.16536867197099,220749.957560206,0.0,1.0
1998-12-09,17.69,17.72,17.63,17.63,10500,3.16536867197099,3.17073673642317,3.15463254306662,3.15463254306662,58680.3684653711,0.0,1.0
1998-12-10,17.88,18.0,17.63,17.63,37300,3.19936641350149,3.22083867131022,3.15463254306662,3.15463254306662,208455.02321508,0.0,1.0
1998-12-11,17.81,17.94,17.63,17.88,125100,3.18684092977972,3.21010254240585,3.15463254306662,3.19936641350149,699134.675715994,0.0,1.0
1998-12-14,17.63,17.81,17.63,17.63,17500,3.15463254306662,3.18684092977972,3.15463254306662,3.15463254306662,97800.6141089519,0.0,1.0
1998-12-15,17.75,17.75,17.44,17.63,109400,3.17610480087536,3.17610480087536,3.12063480153613,3.15463254306662,611393.553343961,0.0,1.0
1998-12-16,17.69,17.75,17.63,17.69,41500,3.16536867197099,3.17610480087536,3.15463254306662,3.16536867197099,231927.170601229,0.0,1.0
1998-12-17,17.69,17.81,17.63,17.63,20700,3.16536867197099,3.18684092977972,3.15463254306662,3.15463254306662,115684.154974589,0.0,1.0
1998-12-18,17.38,17.94,17.25,17.88,65000,3.10989867263176,3.21010254240585,3.08663706000563,3.19936641350149,363259.423833249,0.0,1.0
1998-12-21,17.81,17.81,17.44,17.44,127800,3.18684092977972,3.18684092977972,3.12063480153613,3.12063480153613,714223.913321375,0.0,1.0
1998-12-22,17.75,17.88,17.5,17.88,22900,3.17610480087536,3.19936641350149,3.13137093044049,3.19936641350149,127979.089319714,0.0,1.0
1998-12-23,17.56,17.69,17.31,17.69,25300,3.14210705934486,3.16536867197099,3.09737318891,3.16536867197099,141391.744968942,0.0,1.0
1998-12-24,17.5,17.56,17.38,17.56,11400,3.13137093044049,3.14210705934486,3.10989867263176,3.14210705934486,63710.1143338315,0.0,1.0
1998-12-28,17.56,17.69,17.44,17.44,82700,3.14210705934486,3.16536867197099,3.12063480153613,3.12063480153613,462177.759246304,0.0,1.0
1998-12-29,17.75,17.75,17.44,17.5,64000,3.17610480087536,3.17610480087536,3.12063480153613,3.13137093044049,357670.817312738,0.0,1.0
1998-12-30,17.88,18.0,17.69,17.88,114800,3.19936641350149,3.22083867131022,3.16536867197099,3.19936641350149,641572.028554723,0.0,1.0
1998-12-31,17.81,17.94,17.75,17.81,53500,3.18684092977972,3.21010254240585,3.17610480087536,3.18684092977972,298990.448847367,0.0,1.0
1999-01-04,18.19,18.44,17.75,17.75,160800,3.25483641284072,3.29957028327558,3.17610480087536,3.17610480087536,898647.928498254,0.0,1.0
1999-01-05,18.31,18.44,18.0,18.19,107400,3.27630867064945,3.29957028327558,3.22083867131022,3.25483641284072,600216.340302939,0.0,1.0
1999-01-06,18.13,18.31,17.81,18.25,111500,3.24410028393635,3.27630867064945,3.18684092977972,3.26557254174509,623129.627037036,0.0,1.0
1999-01-07,18.0,18.06,17.94,18.06,105400,3.22083867131022,3.23157480021459,3.21010254240585,3.23157480021459,589039.127261916,0.0,1.0
1999-01-08,18.38,18.38,18.0,18.13,100500,3.28883415437122,3.28883415437122,3.22083867131022,3.24410028393635,561654.955311408,0.0,1.0
1999-01-11,18.56,19.13,18.5,19.13,151700,3.32104254108432,3.42303576567581,3.31030641217995,3.42303576567581,847791.609161599,0.0,1.0
1999-01-12,18.63,18.88,18.13,18.44,127900,3.33356802480608,3.37830189524094,3.24410028393635,3.29957028327558,714782.773973425,0.0,1.0
1999-01-13,18.44,18.5,18.06,18.25,25800,3.29957028327558,3.31030641217995,3.23157480021459,3.26557254174509,144186.048229198,0.0,1.0
1999-01-14,18.75,18.94,18.31,18.31,77100,3.35504028261481,3.38903802414531,3.27630867064945,3.27630867064945,430881.56273144,0.0,1.0
1999-01-15,19.88,19.88,18.63,18.75,74300,3.5572373769804,3.5572373769804,3.33356802480608,3.35504028261481,415233.464474007,0.0,1.0
1999-01-19,19.75,20.0,19.31,19.81,113500,3.53397576435427,3.57870963478914,3.45524415238891,3.54471189325864,634306.840078059,0.0,1.0
1999-01-20,19.5,19.75,19.5,19.69,96900,3.48924189391941,3.53397576435427,3.48924189391941,3.5232396354499,541535.971837567,0.0,1.0
1999-01-21,19.13,19.69,19.13,19.69,12300,3.42303576567581,3.5232396354499,3.42303576567581,3.5232396354499,68739.8602022918,0.0,1.0
1999-01-22,19.06,19.38,18.75,19.0,51600,3.41051028195405,3.46776963611067,3.35504028261481,3.39977415304968,288372.096458395,0.0,1.0
1999-01-25,19.19,19.19,18.75,19.0,33300,3.43377189458018,3.43377189458018,3.35504028261481,3.39977415304968,186100.597133034,0.0,1.0
1999-01-26,19.19,19.31,19.13,19.13,70700,3.43377189458018,3.45524415238891,3.42303576567581,3.42303576567581,395114.481000165,0.0,1.0
1999-01-27,19.0,19.38,19.0,19.19,25100,3.39977415304968,3.46776963611067,3.39977415304968,3.43377189458018,140274.023664839,0.0,1.0
1999-01-28,19.25,19.38,19.0,19.0,49000,3.44450802348454,3.46776963611067,3.39977415304968,3.39977415304968,273841.719505065,0.0,1.0
1999-01-29,18.94,19.25,18.81,19.25,256500,3.38903802414531,3.44450802348454,3.36577641151918,3.44450802348454,1433477.57251121,0.0,1.0
1999-02-01,18.69,18.94,18.69,18.75,26900,3.34430415371045,3.38903802414531,3.34430415371045,3.35504028261481,150333.51540176,0.0,1.0
1999-02-02,18.94,18.94,18.13,18.63,40200,3.38903802414531,3.38903802414531,3.24410028393635,3.33356802480608,224661.982124564,0.0,1.0
1999-02-03,19.25,19.25,18.88,18.88,101300,3.44450802348454,3.44450802348454,3.37830189524094,3.37830189524094,566125.840527818,0.0,1.0
1999-02-04,19.31,19.5,19.19,19.19,40800,3.45524415238891,3.48924189391941,3.43377189458018,3.43377189458018,228015.14603687,0.0,1.0
1999-02-05,19.31,19.38,19.06,19.25,160200,3.45524415238891,3.46776963611067,3.41051028195405,3.44450802348454,895294.764585947,0.0,1.0
1999-02-08,19.44,19.5,19.38,19.38,48100,3.47850576501504,3.48924189391941,3.46776963611067,3.46776963611067,268811.973636605,0.0,1.0
1999-02-09,22.13,22.38,21.5,22.0,338300,3.95984221089418,4.00457608132904,3.84711285739832,3.93658059826805,1890625.58588905,0.0,1.0
1999-02-10,22.0,22.81,21.81,22.75,248500,3.93658059826805,4.08151833847701,3.90258285673755,4.07078220957264,1388768.72034712,0.0,1.0
1999-02-11,22.31,22.38,22.0,22.13,105700,3.99205059760728,4.00457608132904,3.93658059826805,3.95984221089418,590715.709218069,0.0,1.0
1999-02-12,22.13,22.38,22.06,22.19,86500,3.95984221089418,4.00457608132904,3.94731672717242,3.97057833979855,483414.464024247,0.0,1.0
1999-02-16,21.69,22.13,21.63,22.06,122700,3.88111059892882,3.95984221089418,3.87037447002445,3.94731672717242,685722.020066764,0.0,1.0
1999-02-17,20.56,21.63,20.38,21.56,61600,3.67891350456323,3.87037447002445,3.64670511785013,3.85784898630269,344258.16166351,0.0,1.0
1999-02-18,21.5,21.63,20.38,20.38,84100,3.84711285739832,3.87037447002445,3.64670511785013,3.64670511785013,470001.80837502,0.0,1.0
1999-02-19,21.38,21.5,21.25,21.5,50800,3.82564059958959,3.84711285739832,3.80237898696346,3.84711285739832,283901.211241985,0.0,1.0
1999-02-22,21.44,21.5,21.38,21.38,17400,3.83637672849395,3.84711285739832,3.82564059958959,3.82564059958959,97241.7534569007,0.0,1.0
1999-02-23,21.56,21.63,21.38,21.38,42200,3.85784898630269,3.87037447002445,3.82564059958959,3.82564059958959,235839.195165586,0.0,1.0
1999-02-24,21.44,21.69,21.44,21.56,30000,3.83637672849395,3.88111059892882,3.83637672849395,3.85784898630269,167658.195615346,0.0,1.0
1999-02-25,21.38,21.44,21.25,21.38,116100,3.82564059958959,3.83637672849395,3.80237898696346,3.82564059958959,648837.217031388,0.0,1.0
1999-02-26,21.38,21.63,21.25,21.38,105000,3.82564059958959,3.87037447002445,3.80237898696346,3.82564059958959,586803.68465371,0.0,1.0
1999-03-01,21.75,22.19,21.44,21.44,80700,3.89184672783318,3.97057833979855,3.83637672849395,3.83637672849395,451000.546205281,0.0,1.0
1999-03-02,21.88,22.0,21.63,21.63,135900,3.91510834045931,3.93658059826805,3.87037447002445,3.87037447002445,759491.626137518,0.0,1.0
1999-03-03,21.63,21.88,21.56,21.88,89700,3.87037447002445,3.91510834045931,3.85784898630269,3.91510834045931,501298.004889884,0.0,1.0
1999-03-04,21.38,21.63,21.38,21.56,35100,3.82564059958959,3.87037447002445,3.82564059958959,3.85784898630269,196160.088869954,0.0,1.0
1999-03-05,21.56,21.75,21.0,21.63,19400,3.85784898630269,3.89184672783318,3.75764511652859,3.87037447002445,108418.966497924,0.0,1.0
1999-03-08,21.06,21.5,21.06,21.5,93900,3.76838124543296,3.84711285739832,3.76838124543296,3.84711285739832,524770.152276033,0.0,1.0
1999-03-09,21.75,21.75,21.25,21.25,132100,3.89184672783318,3.89184672783318,3.80237898696346,3.80237898696346,738254.921359574,0.0,1.0
1999-03-10,21.69,22.0,21.44,22.0,27300,3.88111059892882,3.93658059826805,3.83637672849395,3.93658059826805,152568.958009965,0.0,1.0
1999-03-11,21.94,21.94,21.63,21.69,44600,3.92584446936368,3.92584446936368,3.87037447002445,3.88111059892882,249251.850814814,0.0,1.0
1999-03-12,21.13,22.06,21.06,22.06,57000,3.78090672915472,3.94731672717242,3.76838124543296,3.94731672717242,318550.571669157,0.0,1.0
1999-03-15,21.06,21.25,21.0,21.25,58700,3.76838124543296,3.80237898696346,3.75764511652859,3.80237898696346,328051.202754027,0.0,1.0
1999-03-16,20.69,21.0,20.69,21.0,63200,3.70217511718936,3.75764511652859,3.70217511718936,3.75764511652859,353199.932096329,0.0,1.0
1999-03-17,20.25,20.63,20.13,20.56,117300,3.623443505224,3.69143898828499,3.60197124741526,3.67891350456323,655543.544856003,0.0,1.0
1999-03-18,20.63,20.81,20.25,20.25,132700,3.69143898828499,3.7236473749981,3.623443505224,3.623443505224,741608.085271881,0.0,1.0
1999-03-19,20.38,20.44,20.13,20.31,57700,3.64670511785013,3.6574412467545,3.60197124741526,3.63417963412837,322462.596233515,0.0,1.0
1999-03-22,20.5,20.63,20.38,20.38,62100,3.66817737565886,3.69143898828499,3.64670511785013,3.64670511785013,347052.464923766,0.0,1.0
1999-03-23,20.5,20.56,20.38,20.5,111400,3.66817737565886,3.67891350456323,3.64670511785013,3.66817737565886,622570.766384985,0.0,1.0
1999-03-24,20.31,20.38,20.13,20.38,17400,3.63417963412837,3.64670511785013,3.60197124741526,3.64670511785013,97241.7534569006,0.0,1.0
1999-03-25,20.44,20.44,20.25,20.31,9200,3.6574412467545,3.6574412467545,3.623443505224,3.63417963412837,51415.179988706,0.0,1.0
1999-03-26,20.63,20.75,20.38,20.38,13700,3.69143898828499,3.71291124609373,3.64670511785013,3.64670511785013,76563.909331008,0.0,1.0
1999-03-29,21.13,21.19,20.63,20.63,40400,3.78090672915472,3.79164285805909,3.69143898828499,3.69143898828499,225779.703428666,0.0,1.0
1999-03-30,22.5,22.78,21.19,21.19,75800,4.02604833913778,4.07615027402483,3.79164285805909,3.79164285805909,423616.374254774,0.0,1.0
1999-03-31,22.25,22.44,22.06,22.44,83300,3.98131446870291,4.01531221023341,3.94731672717242,4.01531221023341,465530.923158611,0.0,1.0
1999-04-01,21.94,22.31,21.81,22.19,12800,3.92584446936368,3.99205059760728,3.90258285673755,3.97057833979855,71534.1634625476,0.0,1.0
1999-04-05,22.19,22.38,21.88,21.88,30500,3.97057833979855,4.00457608132904,3.91510834045931,3.91510834045931,170452.498875602,0.0,1.0
1999-04-06,22.19,22.31,22.0,22.0,14500,3.97057833979855,3.99205059760728,3.93658059826805,3.93658059826805,81034.7945474171,0.0,1.0
1999-04-07,21.63,22.19,21.63,22.13,27900,3.87037447002445,3.97057833979855,3.87037447002445,3.95984221089418,155922.121922272,0.0,1.0
1999-04-08,22.0,22.0,21.5,21.5,24500,3.93658059826805,3.93658059826805,3.84711285739832,3.84711285739832,136920.859752532,0.0,1.0
1999-04-09,22.5,22.5,21.88,21.94,71800,4.02604833913778,4.02604833913778,3.91510834045931,3.92584446936368,401261.948172728,0.0,1.0
1999-04-12,22.63,22.69,22.13,22.38,35500,4.04930995176391,4.06004608066827,3.95984221089418,4.00457608132904,198395.531478159,0.0,1.0
1999-04-13,23.38,23.5,22.38,22.56,74200,4.1835115630685,4.20498382087723,4.00457608132904,4.03678446804214,414674.603821956,0.0,1.0
1999-04-14,23.25,24.0,23.19,23.56,53300,4.16024995044237,4.29445156174696,4.149513821538,4.2157199497816,297872.727543265,0.0,1.0
1999-04-15,22.5,23.25,22.44,23.19,73300,4.02604833913778,4.16024995044237,4.01531221023341,4.149513821538,409644.857953495,0.0,1.0
1999-04-16,22.69,22.88,22.5,22.5,90700,4.06004608066827,4.09404382219877,4.02604833913778,4.02604833913778,506886.611410396,0.0,1.0
1999-04-19,23.19,23.31,22.63,22.63,20700,4.149513821538,4.17098607934674,4.04930995176391,4.04930995176391,115684.154974589,0.0,1.0
1999-04-20,22.69,23.13,22.69,23.13,25900,4.06004608066827,4.13877769263364,4.06004608066827,4.13877769263364,144744.908881249,0.0,1.0
1999-04-21,22.75,22.94,22.69,22.81,84500,4.07078220957264,4.10477995110314,4.06004608066827,4.08151833847701,472237.250983225,0.0,1.0
1999-04-22,23.0,23.13,22.31,22.69,121900,4.11551608000751,4.13877769263364,3.99205059760728,4.06004608066827,681251.134850355,0.0,1.0
1999-04-23,22.88,22.94,22.75,22.94,37500,4.09404382219877,4.10477995110314,4.07078220957264,4.10477995110314,209572.744519182,0.0,1.0
1999-04-26,23.38,23.56,22.94,22.94,24400,4.1835115630685,4.2157199497816,4.10477995110314,4.10477995110314,136361.999100481,0.0,1.0
1999-04-27,22.81,23.88,22.81,23.38,37200,4.08151833847701,4.27297930393823,4.08151833847701,4.1835115630685,207896.162563029,0.0,1.0
1999-04-28,23.0,23.13,22.81,22.81,13400,4.11551608000751,4.13877769263364,4.08151833847701,4.08151833847701,74887.3273748544,0.0,1.0
1999-04-29,22.88,22.94,22.88,22.94,38400,4.09404382219877,4.10477995110314,4.09404382219877,4.10477995110314,214602.490387643,0.0,1.0
1999-04-30,22.88,23.0,22.88,22.88,117500,4.09404382219877,4.11551608000751,4.09404382219877,4.09404382219877,656661.266160105,0.0,1.0
1999-05-03,23.06,23.13,22.19,22.19,116400,4.12625220891187,4.13877769263364,3.97057833979855,3.97057833979855,650513.798987543,0.0,1.0
1999-05-04,23.13,23.19,23.06,23.19,114100,4.13877769263364,4.149513821538,4.12625220891187,4.149513821538,637660.003990365,0.0,1.0
1999-05-05,22.94,23.25,22.94,23.13,59800,4.10477995110314,4.16024995044237,4.10477995110314,4.13877769263364,334198.669926589,0.0,1.0
1999-05-06,23.5,23.5,22.88,22.88,75600,4.20498382087723,4.20498382087723,4.09404382219877,4.09404382219877,422498.652950672,0.0,1.0
1999-05-07,24.38,24.38,23.44,23.44,69900,4.36244704480796,4.36244704480796,4.19424769197287,4.19424769197287,390643.595783756,0.0,1.0
1999-05-10,24.31,24.94,24.25,24.88,45700,4.34992156108619,4.46265091458205,4.33918543218183,4.45191478567768,255399.317987377,0.0,1.0
1999-05-11,24.19,24.31,24.13,24.31,25200,4.32844930327746,4.34992156108619,4.31771317437309,4.34992156108619,140832.884316891,0.0,1.0
1999-05-12,24.38,24.38,24.13,24.13,43200,4.36244704480796,4.36244704480796,4.31771317437309,4.31771317437309,241427.801686098,0.0,1.0
1999-05-13,24.38,24.38,24.25,24.31,73200,4.36244704480796,4.36244704480796,4.33918543218183,4.34992156108619,409085.997301444,0.0,1.0
1999-05-14,24.13,24.38,23.75,24.38,85900,4.31771317437309,4.36244704480796,4.2497176913121,4.36244704480796,480061.300111941,0.0,1.0
1999-05-17,24.13,24.13,23.88,24.06,27500,4.31771317437309,4.31771317437309,4.27297930393823,4.30518769065133,153686.679314067,0.0,1.0
1999-05-18,24.31,24.38,24.13,24.13,46400,4.34992156108619,4.36244704480796,4.31771317437309,4.31771317437309,259311.342551735,0.0,1.0
1999-05-19,24.44,24.56,24.31,24.31,22000,4.37318317371232,4.39465543152106,4.34992156108619,4.34992156108619,122949.343451254,0.0,1.0
1999-05-20,24.25,24.5,24.25,24.5,18800,4.33918543218183,4.38391930261669,4.33918543218183,4.38391930261669,105065.802585617,0.0,1.0
1999-05-21,23.94,24.19,23.88,24.13,62700,4.2837154328426,4.32844930327746,4.27297930393823,4.31771317437309,350405.628836073,0.0,1.0
1999-05-24,23.88,24.0,23.69,23.88,100900,4.27297930393823,4.29445156174696,4.23898156240773,4.27297930393823,563890.397919613,0.0,1.0
1999-05-25,23.44,23.94,23.38,23.94,27800,4.19424769197287,4.2837154328426,4.1835115630685,4.2837154328426,155363.26127022,0.0,1.0
1999-05-26,23.94,23.94,23.25,23.38,50500,4.2837154328426,4.2837154328426,4.16024995044237,4.1835115630685,282224.629285832,0.0,1.0
1999-05-27,24.75,24.75,23.5,23.88,46300,4.42865317305156,4.42865317305156,4.20498382087723,4.27297930393823,258752.481899684,0.0,1.0
1999-05-28,25.56,26.06,24.88,24.88,106600,4.57359091326051,4.66305865413024,4.45191478567768,4.45191478567768,595745.45508653,0.0,1.0
1999-06-01,26.63,26.63,25.56,25.56,209200,4.76505187872173,4.76505187872173,4.57359091326051,4.57359091326051,1169136.48409101,0.0,1.0
1999-06-02,26.81,27.19,26.63,27.0,100400,4.79726026543484,4.86525574849583,4.76505187872173,4.83125800696533,561096.094659357,0.0,1.0
1999-06-03,27.31,27.5,26.81,26.88,170100,4.88672800630456,4.92072574783506,4.79726026543484,4.8097857491566,950621.969139012,0.0,1.0
1999-06-04,27.25,27.25,26.88,27.19,144500,4.8759918774002,4.8759918774002,4.8097857491566,4.86525574849583,807553.642213916,0.0,1.0
1999-06-07,26.94,27.38,26.81,27.38,17200,4.82052187806097,4.89925349002633,4.79726026543484,4.89925349002633,96124.0321527982,0.0,1.0
1999-06-08,26.0,26.94,25.88,26.88,18300,4.65232252522588,4.82052187806097,4.63085026741714,4.8097857491566,102271.499325361,0.0,1.0
1999-06-09,25.81,26.0,25.5,25.94,54100,4.61832478369538,4.65232252522588,4.56285478435615,4.64158639632151,302343.612759674,0.0,1.0
1999-06-10,25.63,25.88,25.31,25.81,108800,4.58611639698228,4.63085026741714,4.52885704282565,4.61832478369538,608040.389431654,0.0,1.0
1999-06-11,25.44,25.69,25.31,25.63,8700,4.55211865545178,4.59685252588664,4.52885704282565,4.58611639698228,48620.8767284503,0.0,1.0
1999-06-14,25.38,25.44,25.31,25.38,23800,4.54138252654741,4.55211865545178,4.52885704282565,4.54138252654741,133008.835188175,0.0,1.0
1999-06-15,25.38,25.56,25.31,25.31,22400,4.54138252654741,4.57359091326051,4.52885704282565,4.52885704282565,125184.786059458,0.0,1.0
1999-06-16,25.44,25.69,25.38,25.44,24300,4.55211865545178,4.59685252588664,4.54138252654741,4.55211865545178,135803.13844843,0.0,1.0
1999-06-17,25.94,25.94,25.38,25.38,32200,4.64158639632151,4.64158639632151,4.54138252654741,4.54138252654741,179953.129960471,0.0,1.0
1999-06-18,25.69,25.94,25.69,25.94,24900,4.59685252588664,4.64158639632151,4.59685252588664,4.64158639632151,139156.302360737,0.0,1.0
1999-06-21,25.63,25.75,25.38,25.69,24600,4.58611639698228,4.60758865479101,4.54138252654741,4.59685252588664,137479.720404584,0.0,1.0
1999-06-22,25.38,25.63,25.38,25.56,16200,4.54138252654741,4.58611639698228,4.54138252654741,4.57359091326051,90535.4256322868,0.0,1.0
1999-06-23,25.38,25.63,25.25,25.5,28700,4.54138252654741,4.58611639698228,4.51812091392128,4.56285478435615,160393.007138681,0.0,1.0
1999-06-24,25.5,25.5,25.13,25.31,57100,4.56285478435615,4.56285478435615,4.49664865611255,4.52885704282565,319109.432321208,0.0,1.0
1999-06-25,26.5,26.56,26.0,26.0,79100,4.7417902660956,4.75252639499997,4.65232252522588,4.65232252522588,442058.775772462,0.0,1.0
1999-06-28,26.44,26.75,26.38,26.75,125800,4.73105413719124,4.78652413653047,4.72031800828687,4.78652413653047,703046.70028035,0.0,1.0
1999-06-29,26.94,27.06,26.38,26.44,48400,4.82052187806097,4.8419941358697,4.72031800828687,4.73105413719124,270488.555592758,0.0,1.0
1999-06-30,27.38,27.38,26.88,26.88,74900,4.89925349002633,4.89925349002633,4.8097857491566,4.8097857491566,418586.628386313,0.0,1.0
1999-07-01,27.19,27.38,26.81,27.38,26400,4.86525574849583,4.89925349002633,4.79726026543484,4.89925349002633,147539.212141504,0.0,1.0
1999-07-02,24.0,27.06,24.0,27.06,120400,4.29445156174696,4.8419941358697,4.29445156174696,4.8419941358697,672868.225069589,0.0,1.0
1999-07-06,24.69,24.94,23.75,23.75,89700,4.41791704414719,4.46265091458205,4.2497176913121,4.2497176913121,501298.004889884,0.0,1.0
1999-07-07,24.13,25.0,24.13,24.75,55800,4.31771317437309,4.47338704348642,4.31771317437309,4.42865317305156,311844.243844544,0.0,1.0
1999-07-08,24.44,24.75,24.06,24.13,60300,4.37318317371232,4.42865317305156,4.30518769065133,4.31771317437309,336992.973186846,0.0,1.0
1999-07-09,24.5,24.88,24.31,24.44,26700,4.38391930261669,4.45191478567768,4.34992156108619,4.37318317371232,149215.794097658,0.0,1.0
1999-07-12,24.25,24.5,24.25,24.44,152000,4.33918543218183,4.38391930261669,4.33918543218183,4.37318317371232,849468.191117752,0.0,1.0
1999-07-13,24.44,24.69,24.19,24.19,187600,4.37318317371232,4.41791704414719,4.32844930327746,4.32844930327746,1048422.58324796,0.0,1.0
1999-07-14,24.56,24.75,24.31,24.38,16100,4.39465543152106,4.42865317305156,4.34992156108619,4.36244704480796,89976.5649802356,0.0,1.0
1999-07-15,26.06,26.19,24.5,24.5,101400,4.66305865413024,4.68632026675637,4.38391930261669,4.38391930261669,566684.701179869,0.0,1.0
1999-07-16,26.06,26.38,26.0,26.13,22700,4.66305865413024,4.72031800828687,4.65232252522588,4.67558413785201,126861.368015612,0.0,1.0
1999-07-19,26.5,27.0,26.31,26.31,214100,4.7417902660956,4.83125800696533,4.70779252456511,4.70779252456511,1196520.65604152,0.0,1.0
1999-07-20,26.44,26.75,26.38,26.38,45900,4.73105413719124,4.78652413653047,4.72031800828687,4.72031800828687,256517.039291479,0.0,1.0
1999-07-21,26.44,26.56,26.31,26.5,30000,4.73105413719124,4.75252639499997,4.70779252456511,4.7417902660956,167658.195615346,0.0,1.0
1999-07-22,26.5,26.81,26.38,26.56,53900,4.7417902660956,4.79726026543484,4.72031800828687,4.75252639499997,301225.891455572,0.0,1.0
1999-07-23,26.38,26.5,26.25,26.5,32600,4.72031800828687,4.7417902660956,4.69705639566074,4.7417902660956,182188.572568676,0.0,1.0
1999-07-26,26.0,26.38,25.88,26.25,37700,4.65232252522588,4.72031800828687,4.63085026741714,4.69705639566074,210690.465823284,0.0,1.0
1999-07-27,26.25,26.25,25.75,26.0,18900,4.69705639566074,4.69705639566074,4.60758865479101,4.65232252522588,105624.663237668,0.0,1.0
1999-07-28,26.38,26.38,26.19,26.19,28900,4.72031800828687,4.72031800828687,4.68632026675637,4.68632026675637,161510.728442783,0.0,1.0
1999-07-29,26.25,26.38,26.13,26.38,7100,4.69705639566074,4.72031800828687,4.67558413785201,4.72031800828687,39679.1062956319,0.0,1.0
1999-07-30,25.75,26.25,25.75,26.25,28200,4.60758865479101,4.69705639566074,4.60758865479101,4.69705639566074,157598.703878425,0.0,1.0
1999-08-02,25.44,25.5,25.38,25.5,35500,4.55211865545178,4.56285478435615,4.54138252654741,4.56285478435615,198395.531478159,0.0,1.0
1999-08-03,25.0,25.44,25.0,25.38,44700,4.47338704348642,4.55211865545178,4.47338704348642,4.54138252654741,249810.711466865,0.0,1.0
1999-08-04,25.19,25.25,25.0,25.0,52700,4.50738478501692,4.51812091392128,4.47338704348642,4.47338704348642,294519.563630957,0.0,1.0
1999-08-05,25.0,25.19,24.75,25.13,20800,4.47338704348642,4.50738478501692,4.42865317305156,4.49664865611255,116243.01562664,0.0,1.0
1999-08-06,24.5,25.94,24.44,24.94,33300,4.38391930261669,4.64158639632151,4.37318317371232,4.46265091458205,186100.597133034,0.0,1.0
1999-08-09,25.56,25.69,25.0,25.0,188600,4.57359091326051,4.59685252588664,4.47338704348642,4.47338704348642,1054011.18976848,0.0,1.0
1999-08-10,25.81,26.06,25.56,25.56,40500,4.61832478369538,4.66305865413024,4.57359091326051,4.57359091326051,226338.564080717,0.0,1.0
1999-08-11,25.94,26.0,25.75,25.88,44800,4.64158639632151,4.65232252522588,4.60758865479101,4.63085026741714,250369.572118917,0.0,1.0
1999-08-12,25.88,26.06,25.88,25.88,19500,4.63085026741714,4.66305865413024,4.63085026741714,4.63085026741714,108977.827149975,0.0,1.0
1999-08-13,26.13,26.13,25.88,25.88,72200,4.67558413785201,4.67558413785201,4.63085026741714,4.63085026741714,403497.390780932,0.0,1.0
1999-08-16,26.44,26.44,26.25,26.25,25500,4.73105413719124,4.73105413719124,4.69705639566074,4.69705639566074,142509.466273044,0.0,1.0
1999-08-17,27.0,27.25,26.38,26.38,74500,4.83125800696533,4.8759918774002,4.72031800828687,4.72031800828687,416351.185778109,0.0,1.0
1999-08-18,27.25,27.31,27.0,27.0,26300,4.8759918774002,4.88672800630456,4.83125800696533,4.83125800696533,146980.351489453,0.0,1.0
1999-08-19,27.06,27.31,27.0,27.31,7900,4.8419941358697,4.88672800630456,4.83125800696533,4.88672800630456,44149.9915120411,0.0,1.0
1999-08-20,26.94,27.0,26.75,26.94,48600,4.82052187806097,4.83125800696533,4.78652413653047,4.82052187806097,271606.27689686,0.0,1.0
1999-08-23,27.25,27.31,26.94,26.94,39100,4.8759918774002,4.88672800630456,4.82052187806097,4.82052187806097,218514.514952001,0.0,1.0
1999-08-24,26.94,27.13,26.88,27.13,18200,4.82052187806097,4.85451961959146,4.8097857491566,4.85451961959146,101712.63867331,0.0,1.0
1999-08-25,27.19,27.19,26.81,26.88,42100,4.86525574849583,4.86525574849583,4.79726026543484,4.8097857491566,235280.334513535,0.0,1.0
1999-08-26,27.31,27.38,27.06,27.06,32900,4.88672800630456,4.89925349002633,4.8419941358697,4.8419941358697,183865.15452483,0.0,1.0
1999-08-27,27.06,27.25,26.88,27.19,39600,4.8419941358697,4.8759918774002,4.8097857491566,4.86525574849583,221308.818212257,0.0,1.0
1999-08-30,26.31,27.06,26.31,27.0,22100,4.70779252456511,4.8419941358697,4.70779252456511,4.83125800696533,123508.204103305,0.0,1.0
1999-08-31,26.44,26.63,26.25,26.25,26500,4.73105413719124,4.76505187872173,4.69705639566074,4.69705639566074,148098.072793555,0.0,1.0
1999-09-01,25.94,26.56,25.75,26.5,27700,4.64158639632151,4.75252639499997,4.60758865479101,4.7417902660956,154804.400618169,0.0,1.0
1999-09-02,26.44,26.5,25.88,25.88,26200,4.73105413719124,4.7417902660956,4.63085026741714,4.63085026741714,146421.490837402,0.0,1.0
1999-09-03,26.88,26.88,26.38,26.38,37300,4.8097857491566,4.8097857491566,4.72031800828687,4.72031800828687,208455.02321508,0.0,1.0
1999-09-07,27.06,27.06,26.81,26.81,6800,4.8419941358697,4.8419941358697,4.79726026543484,4.79726026543484,38002.5243394784,0.0,1.0
1999-09-08,27.13,27.19,26.88,26.88,27900,4.85451961959146,4.86525574849583,4.8097857491566,4.8097857491566,155922.121922272,0.0,1.0
1999-09-09,27.0,27.13,26.88,27.06,6500,4.83125800696533,4.85451961959146,4.8097857491566,4.8419941358697,36325.942383325,0.0,1.0
1999-09-10,27.06,27.19,26.94,26.94,33100,4.8419941358697,4.86525574849583,4.82052187806097,4.82052187806097,184982.875828932,0.0,1.0
1999-09-13,27.5,27.5,27.13,27.13,67900,4.92072574783506,4.92072574783506,4.85451961959146,4.85451961959146,379466.382742733,0.0,1.0
1999-09-14,27.56,27.94,27.44,27.44,57200,4.93146187673943,4.99945735980042,4.90998961893069,4.90998961893069,319668.292973259,0.0,1.0
1999-09-15,27.5,27.63,27.31,27.56,123300,4.92072574783506,4.94398736046119,4.88672800630456,4.93146187673943,689075.183979072,0.0,1.0
1999-09-16,27.0,27.38,26.81,27.25,38800,4.83125800696533,4.89925349002633,4.79726026543484,4.8759918774002,216837.932995848,0.0,1.0
1999-09-17,27.69,27.75,26.94,26.94,31100,4.95472348936556,4.96545961826993,4.82052187806097,4.82052187806097,173805.662787909,0.0,1.0
1999-09-20,27.69,27.88,27.69,27.69,15200,4.95472348936556,4.98872123089606,4.95472348936556,4.95472348936556,84946.8191117752,0.0,1.0
1999-09-21,27.81,28.13,27.69,27.69,66000,4.97619574717429,5.03345510133092,4.95472348936556,4.95472348936556,368848.030353761,0.0,1.0
1999-09-22,27.44,27.94,27.25,27.81,32900,4.90998961893069,4.99945735980042,4.8759918774002,4.97619574717429,183865.15452483,0.0,1.0
1999-09-23,26.69,27.38,26.63,27.31,50600,4.7757880076261,4.89925349002633,4.76505187872173,4.88672800630456,282783.489937884,0.0,1.0
1999-09-24,26.0,26.44,25.94,26.38,45100,4.65232252522588,4.73105413719124,4.64158639632151,4.72031800828687,252046.15407507,0.0,1.0
1999-09-27,26.25,26.25,25.75,26.13,83900,4.69705639566074,4.69705639566074,4.60758865479101,4.67558413785201,468884.087070917,0.0,1.0
1999-09-28,26.31,26.44,25.75,26.13,96000,4.70779252456511,4.73105413719124,4.60758865479101,4.67558413785201,536506.225969107,0.0,1.0
1999-09-29,25.69,26.19,25.69,26.06,38200,4.59685252588664,4.68632026675637,4.59685252588664,4.66305865413024,213484.769083541,0.0,1.0
1999-09-30,26.0,26.13,25.69,25.69,37700,4.65232252522588,4.67558413785201,4.59685252588664,4.59685252588664,210690.465823284,0.0,1.0
1999-10-01,25.94,26.0,25.69,26.0,67000,4.64158639632151,4.65232252522588,4.59685252588664,4.65232252522588,374436.636874272,0.0,1.0
1999-10-04,25.5,26.0,25.5,26.0,28000,4.56285478435615,4.65232252522588,4.56285478435615,4.65232252522588,156480.982574323,0.0,1.0
1999-10-05,25.44,25.69,25.13,25.38,129800,4.55211865545178,4.59685252588664,4.49664865611255,4.54138252654741,725401.126362397,0.0,1.0
1999-10-06,25.31,25.44,25.19,25.44,10600,4.52885704282565,4.55211865545178,4.50738478501692,4.55211865545178,59239.2291174222,0.0,1.0
1999-10-07,24.88,25.19,24.63,25.19,87800,4.45191478567768,4.50738478501692,4.40718091524282,4.50738478501692,490679.652500913,0.0,1.0
1999-10-08,24.81,24.94,24.81,24.81,47900,4.43938930195592,4.46265091458205,4.43938930195592,4.43938930195592,267694.252332502,0.0,1.0
1999-10-11,25.06,25.13,24.81,24.81,71100,4.48412317239079,4.49664865611255,4.43938930195592,4.43938930195592,397349.923608369,0.0,1.0
1999-10-12,24.75,25.25,24.75,25.0,26200,4.42865317305156,4.51812091392128,4.42865317305156,4.47338704348642,146421.490837402,0.0,1.0
1999-10-13,24.38,24.69,23.84,24.63,45400,4.36244704480796,4.41791704414719,4.26582188466865,4.40718091524282,253722.736031223,0.0,1.0
1999-10-14,24.31,24.5,24.25,24.25,13600,4.34992156108619,4.38391930261669,4.33918543218183,4.33918543218183,76005.0486789569,0.0,1.0
1999-10-15,23.69,23.81,23.13,23.5,45700,4.23898156240773,4.26045382021647,4.13877769263364,4.20498382087723,255399.317987377,0.0,1.0
1999-10-18,23.81,23.81,23.63,23.63,56200,4.26045382021647,4.26045382021647,4.22824543350336,4.22824543350336,314079.686452748,0.0,1.0
1999-10-19,23.81,23.94,23.75,23.75,12100,4.26045382021647,4.2837154328426,4.2497176913121,4.2497176913121,67622.1388981895,0.0,1.0
1999-10-20,24.75,24.75,23.94,23.94,37600,4.42865317305156,4.42865317305156,4.2837154328426,4.2837154328426,210131.605171233,0.0,1.0
1999-10-21,24.25,24.88,24.25,24.75,72900,4.33918543218183,4.45191478567768,4.33918543218183,4.42865317305156,407409.41534529,0.0,1.0
1999-10-22,24.38,24.56,24.31,24.5,25100,4.36244704480796,4.39465543152106,4.34992156108619,4.38391930261669,140274.023664839,0.0,1.0
1999-10-25,23.94,24.31,23.88,24.31,19700,4.2837154328426,4.34992156108619,4.27297930393823,4.34992156108619,110095.548454077,0.0,1.0
1999-10-26,22.75,23.94,22.56,23.81,120500,4.07078220957264,4.2837154328426,4.03678446804214,4.26045382021647,673427.08572164,0.0,1.0
1999-10-27,24.25,24.5,22.88,22.88,199000,4.33918543218183,4.38391930261669,4.09404382219877,4.09404382219877,1112132.69758179,0.0,1.0
1999-10-28,26.81,27.06,24.25,24.25,225200,4.79726026543484,4.8419941358697,4.33918543218183,4.33918543218183,1258554.1884192,0.0,1.0
1999-10-29,28.0,28.19,26.44,26.81,455800,5.01019348870479,5.04419123023529,4.73105413719124,4.79726026543484,2547286.85204916,0.0,1.0
1999-11-01,29.44,29.75,28.13,28.19,241300,5.26786058240961,5.32333058174884,5.03345510133092,5.04419123023529,1348530.75339943,0.0,1.0
1999-11-02,29.19,29.88,29.06,29.38,114500,5.22312671197474,5.34659219437497,5.19986509934861,5.25712445350524,639895.446598571,0.0,1.0
1999-11-03,29.56,29.63,28.81,29.0,38900,5.28933284021834,5.3018583239401,5.15513122891375,5.18912897044425,217396.793647899,0.0,1.0
1999-11-04,30.94,31.63,30.69,31.0,95300,5.53626380501879,5.65972928741902,5.49152993458393,5.54699993392316,532594.201404749,0.0,1.0
1999-11-05,30.75,30.94,30.31,30.94,77100,5.5022660634883,5.53626380501879,5.42353445152293,5.53626380501879,430881.562731439,0.0,1.0
1999-11-08,30.81,31.0,30.5,30.63,41100,5.51300219239266,5.54699993392316,5.45753219305343,5.48079380567956,229691.727993024,0.0,1.0
1999-11-09,30.94,30.94,30.69,30.81,46600,5.53626380501879,5.53626380501879,5.49152993458393,5.51300219239266,260429.063855837,0.0,1.0
1999-11-10,30.0,30.94,30.0,30.94,245400,5.3680644521837,5.53626380501879,5.3680644521837,5.53626380501879,1371444.04013353,0.0,1.0
1999-11-11,29.94,30.0,29.69,29.75,50700,5.35732832327934,5.3680644521837,5.31259445284447,5.32333058174884,283342.350589934,0.0,1.0
1999-11-12,30.0,30.25,29.88,29.94,306100,5.3680644521837,5.41279832261857,5.34659219437497,5.35732832327934,1710672.45592858,0.0,1.0
1999-11-15,30.25,30.25,29.88,29.88,120800,5.41279832261857,5.41279832261857,5.34659219437497,5.34659219437497,675103.667677793,0.0,1.0
1999-11-16,30.38,31.0,30.13,30.13,214300,5.4360599352447,5.54699993392316,5.39132606480983,5.39132606480983,1197638.37734562,0.0,1.0
1999-11-17,30.5,30.5,30.38,30.38,105200,5.45753219305343,5.45753219305343,5.4360599352447,5.4360599352447,587921.405957813,0.0,1.0
1999-11-18,31.0,31.0,30.63,30.63,226900,5.54699993392316,5.54699993392316,5.48079380567956,5.48079380567956,1268054.81950407,0.0,1.0
1999-11-19,30.56,31.13,30.5,31.13,217700,5.4682683219578,5.57026154654929,5.45753219305343,5.57026154654929,1216639.63951536,0.0,1.0
1999-11-22,30.88,31.06,30.56,30.56,75400,5.52552767611443,5.55773606282753,5.4682683219578,5.4682683219578,421380.931646569,0.0,1.0
1999-11-23,31.0,31.56,30.88,30.88,125100,5.54699993392316,5.64720380369726,5.52552767611443,5.52552767611443,699134.675715992,0.0,1.0
1999-11-24,30.25,31.38,29.88,30.88,77600,5.41279832261857,5.61499541698415,5.34659219437497,5.52552767611443,433675.865991695,0.0,1.0
1999-11-26,30.38,30.63,30.25,30.25,46600,5.4360599352447,5.48079380567956,5.41279832261857,5.41279832261857,260429.063855837,0.0,1.0
1999-11-29,30.38,30.69,30.38,30.44,41200,5.4360599352447,5.49152993458393,5.4360599352447,5.44679606414906,230250.588645075,0.0,1.0
1999-11-30,30.44,30.5,30.13,30.38,31900,5.44679606414906,5.45753219305343,5.39132606480983,5.4360599352447,178276.548004318,0.0,1.0
1999-12-01,31.25,32.94,30.88,30.88,287200,5.59173380435802,5.89413476849771,5.52552767611443,5.52552767611443,1605047.79269091,0.0,1.0
1999-12-02,30.94,31.06,30.56,31.06,141300,5.53626380501879,5.55773606282753,5.4682683219578,5.55773606282753,789670.10134828,0.0,1.0
1999-12-03,30.75,31.44,30.69,31.06,33200,5.5022660634883,5.62573154588852,5.49152993458393,5.55773606282753,185541.736480983,0.0,1.0
1999-12-06,31.13,31.44,30.75,30.75,85200,5.57026154654929,5.62573154588852,5.5022660634883,5.5022660634883,476149.275547582,0.0,1.0
1999-12-07,31.31,31.5,31.13,31.25,195000,5.60246993326239,5.63646767479289,5.57026154654929,5.59173380435802,1089778.27149975,0.0,1.0
1999-12-08,31.06,31.38,31.0,31.38,74700,5.55773606282753,5.61499541698415,5.54699993392316,5.61499541698415,417468.907082211,0.0,1.0
1999-12-09,31.13,31.38,30.94,31.19,64000,5.57026154654929,5.61499541698415,5.53626380501879,5.58099767545366,357670.817312738,0.0,1.0
1999-12-10,30.88,31.13,30.88,31.13,66000,5.52552767611443,5.57026154654929,5.52552767611443,5.57026154654929,368848.030353761,0.0,1.0
1999-12-13,31.19,31.31,30.94,31.13,72600,5.58099767545366,5.60246993326239,5.53626380501879,5.57026154654929,405732.833389137,0.0,1.0
1999-12-14,30.81,31.19,30.81,31.13,96000,5.51300219239266,5.58099767545366,5.51300219239266,5.57026154654929,536506.225969107,0.0,1.0
1999-12-15,30.38,30.81,30.31,30.81,64000,5.4360599352447,5.51300219239266,5.42353445152293,5.51300219239266,357670.817312738,0.0,1.0
1999-12-16,30.56,30.81,30.25,30.38,20700,5.4682683219578,5.51300219239266,5.41279832261857,5.4360599352447,115684.154974589,0.0,1.0
1999-12-17,29.5,30.5,28.94,30.44,99400,5.27859671131398,5.45753219305343,5.17839284153988,5.44679606414906,555507.488138846,0.0,1.0
1999-12-20,29.69,29.75,29.5,29.5,95500,5.31259445284447,5.32333058174884,5.27859671131398,5.27859671131398,533711.922708851,0.0,1.0
1999-12-21,29.75,29.88,29.63,29.69,50000,5.32333058174884,5.34659219437497,5.3018583239401,5.31259445284447,279430.326025576,0.0,1.0
1999-12-22,29.19,30.31,28.88,29.94,85500,5.22312671197474,5.42353445152293,5.16765671263551,5.35732832327934,477825.857503736,0.0,1.0
1999-12-23,29.25,29.56,28.88,29.25,22000,5.23386284087911,5.28933284021834,5.16765671263551,5.23386284087911,122949.343451254,0.0,1.0
1999-12-27,30.06,30.25,29.13,29.13,81000,5.37880058108807,5.41279832261857,5.21239058307038,5.21239058307038,452677.128161434,0.0,1.0
1999-12-28,29.88,30.0,29.72,30.0,30800,5.34659219437497,5.3680644521837,5.31796251729665,5.3680644521837,172129.080831755,0.0,1.0
1999-12-29,30.19,30.38,29.88,29.88,29500,5.4020621937142,5.4360599352447,5.34659219437497,5.34659219437497,164863.89235509,0.0,1.0
1999-12-30,30.38,30.44,30.06,30.13,32200,5.4360599352447,5.44679606414906,5.37880058108807,5.39132606480983,179953.129960471,0.0,1.0
1999-12-31,30.56,30.69,30.19,30.31,15000,5.4682683219578,5.49152993458393,5.4020621937142,5.42353445152293,83829.0978076729,0.0,1.0
2000-01-03,30.0,30.94,29.75,30.81,98700,5.3680644521837,5.53626380501879,5.32333058174884,5.51300219239266,551595.463574488,0.0,1.0
2000-01-04,29.94,30.06,29.63,29.81,231100,5.35732832327934,5.37880058108807,5.3018583239401,5.33406671065321,1291526.96689021,0.0,1.0
2000-01-05,29.69,30.0,29.5,30.0,156000,5.31259445284447,5.3680644521837,5.27859671131398,5.3680644521837,871822.617199799,0.0,1.0
2000-01-06,29.81,29.81,29.13,29.56,112600,5.33406671065321,5.33406671065321,5.21239058307038,5.28933284021834,629277.094209598,0.0,1.0
2000-01-07,31.0,31.06,29.69,29.81,402100,5.54699993392316,5.55773606282753,5.31259445284447,5.33406671065321,2247178.68189769,0.0,1.0
2000-01-10,31.56,32.44,31.06,31.06,155200,5.64720380369726,5.80466702762798,5.55773606282753,5.55773606282753,867351.731983389,0.0,1.0
2000-01-11,31.5,31.88,31.19,31.38,143900,5.63646767479289,5.70446315785388,5.58099767545366,5.61499541698415,804200.478301609,0.0,1.0
2000-01-12,31.38,31.44,31.0,31.44,169200,5.61499541698415,5.62573154588852,5.54699993392316,5.62573154588852,945592.223270552,0.0,1.0
2000-01-13,32.56,32.81,31.56,31.56,175000,5.82613928543671,5.87087315587158,5.64720380369726,5.64720380369726,978006.141089518,0.0,1.0
2000-01-14,31.13,32.63,31.13,32.63,61200,5.57026154654929,5.83866476915848,5.57026154654929,5.83866476915848,342022.719055306,0.0,1.0
2000-01-18,31.69,31.75,30.94,31.0,121300,5.67046541632339,5.68120154522775,5.53626380501879,5.54699993392316,677897.970938048,0.0,1.0
2000-01-19,31.5,32.0,31.5,31.56,185400,5.63646767479289,5.72593541566262,5.63646767479289,5.64720380369726,1036127.64890284,0.0,1.0
2000-01-20,31.69,31.75,31.44,31.69,83000,5.67046541632339,5.68120154522775,5.62573154588852,5.67046541632339,463854.341202457,0.0,1.0
2000-01-21,31.69,31.81,31.38,31.38,240000,5.67046541632339,5.69193767413212,5.61499541698415,5.61499541698415,1341265.56492277,0.0,1.0
2000-01-24,31.75,31.88,31.63,31.63,92800,5.68120154522775,5.70446315785388,5.65972928741902,5.65972928741902,518622.68510347,0.0,1.0
2000-01-25,32.06,32.31,31.63,31.75,410800,5.73667154456698,5.78140541500185,5.65972928741902,5.68120154522775,2295799.55862614,0.0,1.0
2000-01-26,36.0,36.88,32.06,32.06,395500,6.44167734262044,6.59914056655117,5.73667154456698,5.73667154456698,2210293.87886231,0.0,1.0
2000-01-27,33.0,36.38,33.0,36.06,348000,5.90487089740207,6.50967282568144,5.90487089740207,6.45241347152481,1944835.06913801,0.0,1.0
2000-01-28,33.63,34.44,33.25,33.25,269500,6.01760025089793,6.16253799110689,5.94960476783694,5.94960476783694,1506129.45727786,0.0,1.0
2000-01-31,34.0,34.13,33.81,33.81,150000,6.08380637914153,6.10706799176766,6.04980863761103,6.04980863761103,838290.97807673,0.0,1.0
2000-02-01,33.5,34.0,33.19,34.0,53500,5.9943386382718,6.08380637914153,5.93886863893257,6.08380637914153,298990.448847367,0.0,1.0
2000-02-02,33.56,34.12,33.38,33.62,114000,6.00507476717617,6.10527863695027,5.97286638046307,6.01581089608054,637101.143338314,0.0,1.0
2000-02-03,34.44,34.88,33.94,34.0,124200,6.16253799110689,6.24126960307225,6.07307025023716,6.08380637914153,694104.929847532,0.0,1.0
2000-02-04,35.19,35.63,34.5,34.5,115500,6.29673960241148,6.37547121437685,6.17327412001126,6.17327412001126,645484.053119082,0.0,1.0
2000-02-07,35.44,35.56,35.06,35.06,191900,6.34147347284635,6.36294573065508,6.27347798978535,6.27347798978535,1072453.59128616,0.0,1.0
2000-02-08,35.75,35.75,35.44,35.44,108600,6.39694347218558,6.39694347218558,6.34147347284635,6.34147347284635,606922.668127552,0.0,1.0
2000-02-09,36.13,36.56,35.5,36.0,221600,6.46493895524657,6.54188121239454,6.35220960175072,6.44167734262044,1238435.20494536,0.0,1.0
2000-02-10,36.38,36.63,36.19,36.5,98600,6.50967282568144,6.5544066961163,6.47567508415094,6.53114508349017,551036.602922437,0.0,1.0
2000-02-11,35.31,36.44,35.31,36.44,84200,6.31821186022022,6.5204089545858,6.31821186022022,6.5204089545858,470560.669027071,0.0,1.0
2000-02-14,34.63,35.13,34.44,35.13,53600,6.19653573263739,6.28600347350712,6.16253799110689,6.28600347350712,299549.309499418,0.0,1.0
2000-02-15,34.88,35.0,34.69,34.75,142500,6.24126960307225,6.26274186088099,6.20727186154175,6.21800799044612,796376.429172893,0.0,1.0
2000-02-16,35.19,35.19,34.91,34.94,328800,6.29673960241148,6.29673960241148,6.24663766752444,6.25200573197662,1837533.82394419,0.0,1.0
2000-02-17,35.31,36.25,35.31,35.44,214400,6.31821186022022,6.48641121305531,6.31821186022022,6.34147347284635,1198197.23799767,0.0,1.0
2000-02-18,34.56,35.44,34.5,35.44,46800,6.18401024891563,6.34147347284635,6.17327412001126,6.34147347284635,261546.785159939,0.0,1.0
2000-02-22,35.25,35.25,34.38,34.56,51100,6.30747573131585,6.30747573131585,6.15180186220252,6.18401024891563,285577.793198139,0.0,1.0
2000-02-23,35.5,35.56,35.19,35.19,221600,6.35220960175072,6.36294573065508,6.29673960241148,6.29673960241148,1238435.20494535,0.0,1.0
2000-02-24,35.06,35.88,35.06,35.38,93100,6.27347798978535,6.42020508481171,6.27347798978535,6.33073734394198,520299.267059624,0.0,1.0
2000-02-25,35.0,35.31,34.75,34.94,227600,6.26274186088099,6.31821186022022,6.21800799044612,6.25200573197662,1271966.84406842,0.0,1.0
2000-02-28,34.13,35.06,34.06,35.06,57000,6.10706799176766,6.27347798978535,6.0945425080459,6.27347798978535,318550.571669157,0.0,1.0
2000-02-29,34.31,34.31,33.75,34.19,94800,6.13927637848076,6.13927637848076,6.03907250870667,6.11780412067203,529799.898144493,0.0,1.0
2000-03-01,35.88,36.31,34.38,34.5,110300,6.42020508481171,6.49714734195968,6.15180186220252,6.17327412001126,616423.299212422,0.0,1.0
2000-03-02,36.0,36.19,35.63,36.13,60400,6.44167734262044,6.47567508415094,6.37547121437685,6.46493895524657,337551.833838897,0.0,1.0
2000-03-03,36.88,36.88,36.13,36.13,238000,6.59914056655117,6.59914056655117,6.46493895524657,6.46493895524657,1330088.35188174,0.0,1.0
2000-03-06,38.56,40.38,38.5,38.5,244100,6.89975217587345,7.22541475263927,6.88901604696909,6.88901604696909,1364178.85165687,0.0,1.0
2000-03-07,36.88,39.13,36.06,39.13,206100,6.59914056655117,7.00174540046494,6.45241347152481,7.00174540046494,1151811.80387743,0.0,1.0
2000-03-08,37.19,37.75,36.88,36.88,177500,6.6546105658904,6.75481443566449,6.59914056655117,6.59914056655117,991977.657390796,0.0,1.0
2000-03-09,37.56,37.63,37.06,37.06,127500,6.720816694134,6.73334217785576,6.63134895326427,6.63134895326427,712547.33136522,0.0,1.0
2000-03-10,36.81,37.5,36.75,37.5,74800,6.5866150828294,6.71008056522963,6.57587895392504,6.71008056522963,418027.767734263,0.0,1.0
2000-03-13,36.69,36.88,36.5,36.75,49100,6.56514282502067,6.59914056655117,6.53114508349017,6.57587895392504,274400.580157116,0.0,1.0
2000-03-14,35.75,37.38,35.75,36.63,195000,6.39694347218558,6.68860830742089,6.39694347218558,6.5544066961163,1089778.27149975,0.0,1.0
2000-03-15,36.19,36.5,34.5,35.75,71700,6.47567508415094,6.53114508349017,6.17327412001126,6.39694347218558,400703.087520677,0.0,1.0
2000-03-16,39.25,39.25,36.44,36.44,69400,7.02321765827368,7.02321765827368,6.5204089545858,6.5204089545858,387849.2925235,0.0,1.0
2000-03-17,39.69,39.88,39.25,39.25,109700,7.10194927023904,7.13594701176954,7.02321765827368,7.02321765827368,613070.135300115,0.0,1.0
2000-03-20,38.0,40.0,37.38,39.56,142300,6.79954830609936,7.15741926957827,6.68860830742089,7.07868765761291,795258.70786879,0.0,1.0
2000-03-21,35.75,37.25,35.0,37.25,108300,6.39694347218558,6.66534669479477,6.26274186088099,6.66534669479477,605246.086171399,0.0,1.0
2000-03-22,37.06,37.44,35.69,35.69,158500,6.63134895326427,6.69934443632526,6.38620734328121,6.38620734328121,885794.133501077,0.0,1.0
2000-03-23,36.75,37.88,36.75,37.06,203700,6.57587895392504,6.77807604829062,6.57587895392504,6.63134895326427,1138399.1482282,0.0,1.0
2000-03-24,35.81,36.81,35.75,36.62,63200,6.40767960108995,6.5866150828294,6.39694347218558,6.55261734129891,353199.932096329,0.0,1.0
2000-03-27,35.44,36.0,35.44,36.0,58300,6.34147347284635,6.44167734262044,6.34147347284635,6.44167734262044,325815.760145822,0.0,1.0
2000-03-28,37.69,38.63,35.63,35.88,315300,6.74407830676013,6.91227765959522,6.37547121437685,6.42020508481171,1762087.63591728,0.0,1.0
2000-03-29,37.0,37.81,36.5,37.69,103600,6.6206128243599,6.76555056456886,6.53114508349017,6.74407830676013,578979.635524995,0.0,1.0
2000-03-30,36.94,37.0,36.44,36.5,147000,6.60987669545553,6.6206128243599,6.5204089545858,6.53114508349017,821525.158515195,0.0,1.0
2000-03-31,39.75,39.75,36.88,37.0,150000,7.11268539914341,7.11268539914341,6.59914056655117,6.6206128243599,838290.978076729,0.0,1.0
2000-04-03,39.81,41.25,39.5,40.0,113600,7.12342152804777,7.38108862175259,7.06795152870854,7.15741926957827,634865.70073011,0.0,1.0
2000-04-04,38.38,39.75,37.0,39.75,201700,6.86754378916035,7.11268539914341,6.6206128243599,7.11268539914341,1127221.93518718,0.0,1.0
2000-04-05,40.13,40.25,37.63,38.38,532000,7.1806808822044,7.20215314001314,6.73334217785576,6.86754378916035,2973138.66891213,0.0,1.0
2000-04-06,41.44,42.5,39.88,40.13,284100,7.41508636328309,7.60475797392691,7.13594701176954,7.1806808822044,1587723.11247733,0.0,1.0
2000-04-07,42.0,42.5,41.44,41.44,259400,7.51529023305718,7.60475797392691,7.41508636328309,7.41508636328309,1449684.53142069,0.0,1.0
2000-04-10,41.5,42.88,41.25,42.0,84800,7.42582249218746,7.67275345698791,7.38108862175259,7.51529023305718,473913.832939378,0.0,1.0
2000-04-11,41.94,42.0,41.25,41.5,97400,7.50455410415282,7.51529023305718,7.38108862175259,7.42582249218746,544330.275097823,0.0,1.0
2000-04-12,42.13,42.75,41.69,41.75,273300,7.53855184568331,7.64949184436178,7.45982023371795,7.47055636262232,1527366.1620558,0.0,1.0
2000-04-13,42.69,43.0,42.13,42.13,172100,7.63875571545741,7.69422571479664,7.53855184568331,7.53855184568331,961799.182180034,0.0,1.0
2000-04-14,44.5,45.25,43.5,43.5,485100,7.96262893740583,8.09683054871042,7.78369345566637,7.78369345566637,2711033.02310014,0.0,1.0
2000-04-17,50.25,53.25,44.56,44.56,624600,8.9915079574077,9.52831440262607,7.97336506631019,7.97336506631019,3490643.6327115,0.0,1.0
2000-04-18,56.0,56.69,51.25,51.25,807200,10.0203869774096,10.1438524598098,9.17044343914716,9.17044343914716,4511123.1833569,0.0,1.0
2000-04-19,55.06,56.94,53.0,55.75,611800,9.85218762457449,10.1885863302447,9.48358053219121,9.97565310697471,3419109.46924895,0.0,1.0
2000-04-20,53.63,55.38,51.5,55.13,332100,9.59630988568707,9.90944697873112,9.21517730958202,9.86471310829625,1855976.22546188,0.0,1.0
2000-04-24,53.75,55.44,53.13,53.5,416900,9.6177821434958,9.92018310763548,9.50684214481734,9.57304827306094,2329890.05840126,0.0,1.0
2000-04-25,57.25,57.5,54.75,54.75,578600,10.2440563295839,10.2887902000188,9.79671762523526,9.79671762523526,3233567.73276797,0.0,1.0
2000-04-26,59.0,60.69,56.38,57.0,453700,10.557193422628,10.8595943867676,10.0883824604706,10.199322459149,2535550.77835607,0.0,1.0
2000-04-27,59.0,59.63,57.75,59.0,324000,10.557193422628,10.6699227761238,10.3335240704536,10.557193422628,1810708.51264573,0.0,1.0
2000-04-28,58.19,58.75,55.75,58.5,302700,10.412255682419,10.5124595521931,9.97565310697471,10.4677256817582,1691671.19375884,0.0,1.0
2000-05-01,59.06,59.75,57.94,57.94,267500,10.5679295515323,10.6913950339325,10.3675218119841,10.3675218119841,1494952.24423684,0.0,1.0
2000-05-02,58.25,60.75,57.88,59.0,448300,10.4229918113234,10.870330515672,10.3567856830798,10.557193422628,2505372.30314531,0.0,1.0
2000-05-03,56.31,58.0,56.13,58.0,233500,10.0758569767488,10.3782579408885,10.0436485900357,10.3782579408885,1304939.62253944,0.0,1.0
2000-05-04,56.75,57.94,56.25,56.75,275800,10.1545885887142,10.3675218119841,10.0651208478444,10.1545885887142,1541337.67835708,0.0,1.0
2000-05-05,59.63,59.88,57.5,57.5,246400,10.6699227761238,10.7146566465587,10.2887902000188,10.2887902000188,1377032.64665404,0.0,1.0
2000-05-08,59.38,60.63,59.13,59.88,284200,10.6251889056889,10.8488582578633,10.5804550352541,10.7146566465587,1588281.97312938,0.0,1.0
2000-05-09,60.25,61.0,59.25,59.25,273200,10.7808627748023,10.9150643861069,10.6019272930628,10.6019272930628,1526807.30140375,0.0,1.0
2000-05-10,58.88,61.0,57.5,60.31,264100,10.5357211648192,10.9150643861069,10.2887902000188,10.7915989037066,1475950.9820671,0.0,1.0
2000-05-11,62.06,63.13,59.38,59.38,269600,11.1047359967507,11.2961969622119,10.6251889056889,10.6251889056889,1506688.31792991,0.0,1.0
2000-05-12,67.0,67.25,62.88,62.88,445000,11.9886772765436,12.0334111469785,11.251463091777,11.251463091777,2486929.90162763,0.0,1.0
2000-05-15,66.5,70.0,65.63,67.5,599400,11.8992095356739,12.525483721762,11.7435356665605,12.0781450174133,3349810.7483946,0.0,1.0
2000-05-16,69.75,71.38,67.0,68.75,548000,12.4807498513271,12.7724146865624,11.9886772765436,12.3018143695877,3062556.37324032,0.0,1.0
2000-05-17,67.88,69.75,67.75,68.75,231400,12.1461405004743,12.4807498513271,12.1228788878482,12.3018143695877,1293203.54884637,0.0,1.0
2000-05-18,64.94,68.25,63.31,67.5,226400,11.6200701841603,12.2123466287179,11.328405348925,12.0781450174133,1265260.51624381,0.0,1.0
2000-05-19,61.63,65.38,58.25,65.19,328400,11.0277937396027,11.6988017961257,10.4229918113234,11.6648040545952,1835298.38133599,0.0,1.0
2000-05-22,61.06,63.63,60.38,62.5,229900,10.9258005150112,11.3856647030816,10.8041243874284,11.183467608716,1284820.6390656,0.0,1.0
2000-05-23,60.69,61.25,60.25,61.06,164400,10.8595943867676,10.9597982565417,10.7808627748023,10.9258005150112,918766.911972098,0.0,1.0
2000-05-24,67.88,68.13,60.88,60.88,468600,12.1461405004743,12.1908743709092,10.8935921282981,10.8935921282981,2618821.01551171,0.0,1.0
2000-05-25,69.25,71.5,67.25,70.0,481900,12.3912821104574,12.7938869443712,12.0334111469785,12.525483721762,2693149.4822345,0.0,1.0
2000-05-26,70.88,72.75,70.19,70.38,399000,12.6829469456927,13.0175562965455,12.5594814632925,12.593479204823,2229854.0016841,0.0,1.0
2000-05-30,68.5,70.88,67.75,70.88,417300,12.2570804991528,12.6829469456927,12.1228788878482,12.6829469456927,2332125.50100946,0.0,1.0
2000-05-31,65.75,68.38,65.25,68.0,453500,11.7650079243693,12.2356082413441,11.6755401834996,12.1676127582831,2534433.05705198,0.0,1.0
2000-06-01,68.75,69.75,67.38,67.38,367200,12.3018143695877,12.4807498513271,12.0566727596046,12.0566727596046,2052136.31433183,0.0,1.0
2000-06-02,66.75,70.0,59.5,69.13,836800,11.9439434061087,12.525483721762,10.6466611634977,12.3698098526486,4676545.93636406,0.0,1.0
2000-06-05,63.38,66.63,62.5,66.63,468800,11.3409308326468,11.9224711483,11.183467608716,11.9224711483,2619938.7368158,0.0,1.0
2000-06-06,61.81,64.5,61.0,64.25,148600,11.0600021263158,11.541338572195,10.9150643861069,11.4966047017601,830466.928948015,0.0,1.0
2000-06-07,61.0,63.0,58.75,62.06,253700,10.9150643861069,11.2729353495858,10.5124595521931,11.1047359967507,1417829.47425377,0.0,1.0
2000-06-08,60.44,62.25,60.0,61.0,100300,10.8148605163328,11.1387337382812,10.7361289043674,10.9150643861069,560537.234007305,0.0,1.0
2000-06-09,61.56,61.81,59.06,60.88,169300,11.015268255881,11.0600021263158,10.5679295515323,10.8935921282981,946151.083922599,0.0,1.0
2000-06-12,59.75,61.0,54.0,60.5,772900,10.6913950339325,10.9150643861069,9.66251601393067,10.8255966452371,4319433.97970338,0.0,1.0
2000-06-13,61.0,62.5,60.0,60.0,292900,10.9150643861069,11.183467608716,10.7361289043674,10.7361289043674,1636902.84985782,0.0,1.0
2000-06-14,63.63,66.75,57.19,61.0,520600,11.3856647030816,11.9439434061087,10.2333202006795,10.9150643861069,2909428.55457831,0.0,1.0
2000-06-15,64.63,65.38,62.5,63.63,303300,11.5646001848211,11.6988017961257,11.183467608716,11.3856647030816,1695024.35767115,0.0,1.0
2000-06-16,64.63,65.75,62.38,64.88,371000,11.5646001848211,11.7650079243693,11.1619953509073,11.609334055256,2073373.01910978,0.0,1.0
2000-06-19,69.88,70.19,64.38,64.38,394900,12.5040114639532,12.5594814632925,11.5198663143862,11.5198663143862,2206940.71495001,0.0,1.0
2000-06-20,74.47,74.5,69.13,69.75,2715200,13.3253253251373,13.3306933895895,12.3698098526486,12.4807498513271,15174184.424493,0.0,1.0
2000-06-21,73.63,74.5,73.13,74.0,850600,13.1750195204762,13.3306933895895,13.0855517796065,13.2412256487198,4753668.70634711,0.0,1.0
2000-06-22,71.13,73.0,70.88,73.0,334600,12.7276808161276,13.0622901669803,12.6829469456927,13.0622901669803,1869947.74176315,0.0,1.0
2000-06-23,70.0,71.5,68.38,71.13,334500,12.525483721762,12.7938869443712,12.2356082413441,12.7276808161276,1869388.8811111,0.0,1.0
2000-06-26,70.88,71.25,69.38,70.75,302200,12.6829469456927,12.7491530739363,12.4145437230835,12.6596853330666,1688876.89049858,0.0,1.0
2000-06-27,70.75,74.0,70.5,72.75,382200,12.6596853330666,13.2412256487198,12.6149514626317,13.0175562965455,2135965.4121395,0.0,1.0
2000-06-28,72.44,73.13,70.81,71.0,417000,12.9620862972062,13.0855517796065,12.6704214619709,12.7044192035014,2330448.91905332,0.0,1.0
2000-06-29,72.5,74.5,71.88,72.56,513200,12.9728224261106,13.3306933895895,12.8618824274322,12.983558555015,2868072.86632652,0.0,1.0
2000-06-30,74.75,74.75,67.81,72.5,1162100,13.3754272600244,13.3754272600244,12.1336150167526,12.9728224261106,6494519.63748645,0.0,1.0
2000-07-03,74.13,74.5,73.25,73.5,341600,13.2644872613459,13.3306933895895,13.1070240374152,13.1517579078501,1909067.98740674,0.0,1.0
2000-07-05,75.81,77.0,73.5,74.38,739800,13.5650988706682,13.7780320939382,13.1517579078501,13.3092211317808,4134451.10387444,0.0,1.0
2000-07-06,77.69,78.0,75.5,76.13,693700,13.9014975763384,13.9569675756776,13.509628871329,13.6223582248248,3876816.34327885,0.0,1.0
2000-07-07,78.69,79.75,77.0,78.0,430500,14.0804330580779,14.2701046687217,13.7780320939382,13.9569675756776,2405895.10708021,0.0,1.0
2000-07-10,81.0,83.5,78.25,78.5,405100,14.493774020896,14.9411127252446,14.0017014461125,14.0464353165474,2263944.50145922,0.0,1.0
2000-07-11,93.0,97.0,89.13,90.25,1291100,16.6409998017695,17.3567417287273,15.9485194874378,16.148927226986,7215449.87863243,0.0,1.0
2000-07-12,97.63,99.5,91.75,95.5,784600,17.4694710822232,17.8040804330759,16.4173304495952,17.0883385061181,4384820.67599334,0.0,1.0
2000-07-13,98.88,99.94,96.13,97.5,417900,17.6931404343975,17.8828120450413,17.201067859614,17.446209469597,2335478.66492177,0.0,1.0
2000-07-14,103.9,104.0,98.56,99.13,522800,18.5913965527296,18.6092901009035,17.6358810802409,17.7378743048323,2921723.48892342,0.0,1.0
2000-07-17,107.0,107.8,102.8,104.0,683100,19.1460965461219,19.2892449315134,18.3945675228162,18.6092901009035,3817577.11416142,0.0,1.0
2000-07-18,102.9,107.5,102.1,107.1,711300,18.4124610709901,19.2355642869916,18.2693126855985,19.1639900942958,3975175.81803985,0.0,1.0
2000-07-19,100.8,102.9,100.3,101.6,359700,18.0366965593372,18.4124610709901,17.9472288184675,18.1798449447288,2010221.765428,0.0,1.0
2000-07-20,102.0,105.0,100.9,102.5,547300,18.2514191374246,18.788225582643,18.0545901075112,18.3408868782943,3058644.34867596,0.0,1.0
2000-07-21,100.2,101.8,98.75,101.8,320100,17.9293352702936,18.2156320410767,17.6698788217714,18.2156320410767,1788912.94721574,0.0,1.0
2000-07-24,101.6,103.8,100.4,100.4,255900,18.1798449447288,18.5735030045556,17.9651223666415,17.9651223666415,1430124.4085989,0.0,1.0
2000-07-25,98.69,101.6,94.88,101.6,597400,17.659142692867,18.1798449447288,16.9773985074397,18.1798449447288,3338633.53535359,0.0,1.0
2000-07-26,102.0,104.9,95.0,98.5,540700,18.2514191374246,18.770332034469,16.9988707652484,17.6251449513365,3021759.54564058,0.0,1.0
2000-07-27,102.4,103.0,101.1,102.1,295000,18.3229933301204,18.430354619164,18.0903772038591,18.2693126855985,1648638.9235509,0.0,1.0
2000-07-28,101.1,102.6,98.75,102.4,285600,18.0903772038591,18.3587804264683,17.6698788217714,18.3229933301204,1596106.02225809,0.0,1.0
2000-07-31,100.9,101.5,99.0,101.2,296500,18.0545901075112,18.1619513965549,17.7146126922062,18.108270752033,1657021.83333167,0.0,1.0
2000-08-01,105.8,106.0,101.0,102.0,528500,18.9313739680345,18.9671610643824,18.0724836556851,18.2514191374246,2953578.54609035,0.0,1.0
2000-08-02,100.0,110.5,99.0,105.8,517600,17.8935481739457,19.77237073221,17.7146126922062,18.9313739680345,2892662.73501676,0.0,1.0
2000-08-03,103.0,103.5,95.75,98.13,585400,18.430354619164,18.5198223600338,17.133072376553,17.5589388230929,3271570.25710746,0.0,1.0
2000-08-04,107.1,108.4,101.5,101.5,585800,19.1639900942958,19.3966062205571,18.1619513965549,18.1619513965549,3273805.69971566,0.0,1.0
2000-08-07,115.9,118.0,108.1,111.3,653200,20.738622333603,21.1143868452559,19.3429255760353,19.9155191176015,3650477.77919814,0.0,1.0
2000-08-08,113.6,120.3,112.4,116.5,672000,20.3270707256023,21.5259384532567,20.1123481475149,20.8459836226467,3755543.58178375,0.0,1.0
2000-08-09,111.3,115.0,110.1,114.3,353900,19.9155191176015,20.5775804000375,19.7007965395142,20.4523255628199,1977807.84760903,0.0,1.0
2000-08-10,109.0,112.5,108.5,111.3,332000,19.5039675096008,20.1302416956889,19.4144997687311,19.9155191176015,1855417.36480983,0.0,1.0
2000-08-11,106.0,109.5,103.8,107.8,572100,18.9671610643824,19.5934352504705,18.5735030045556,19.2892449315134,3197241.79038465,0.0,1.0
2000-08-14,107.0,107.5,105.6,106.4,391300,19.1460965461219,19.2355642869916,18.8955868716866,19.0387352570782,2186821.73147616,0.0,1.0
2000-08-15,107.1,110.0,106.5,108.0,358600,19.1639900942958,19.6829029913402,19.0566288052521,19.3250320278613,2004074.29825544,0.0,1.0
2000-08-16,106.8,108.0,106.0,106.0,202100,19.110309449774,19.3250320278613,18.9671610643824,18.9671610643824,1129457.37779538,0.0,1.0
2000-08-17,107.8,108.8,105.3,106.8,254300,19.2892449315134,19.4681804132529,18.8419062271648,19.110309449774,1421182.63816609,0.0,1.0
2000-08-18,109.9,111.4,108.1,108.8,273800,19.6650094431663,19.9334126657755,19.3429255760353,19.4681804132529,1530160.46531606,0.0,1.0
2000-08-21,111.8,113.9,109.3,109.8,343300,20.0049868584713,20.3807513701241,19.5576481541226,19.6471158949924,1918568.6184916,0.0,1.0
2000-08-22,113.7,115.0,111.7,111.9,441500,20.3449642737762,20.5775804000375,19.9870933102973,20.0228804066452,2467369.77880584,0.0,1.0
2000-08-23,117.9,118.9,112.0,113.8,217600,21.096493297082,21.2754287788214,20.0407739548192,20.3628578219502,1216080.77886331,0.0,1.0
2000-08-24,113.8,117.9,113.8,117.9,270800,20.3628578219502,21.096493297082,20.3628578219502,21.096493297082,1513394.64575452,0.0,1.0
2000-08-25,118.8,119.9,115.0,115.0,336400,21.2575352306475,21.4543642605609,20.5775804000375,20.5775804000375,1880007.23350008,0.0,1.0
2000-08-28,125.5,127.5,120.0,120.3,343000,22.4564029583018,22.8142739217807,21.4722578087348,21.5259384532567,1916892.03653546,0.0,1.0
2000-08-29,120.0,125.0,119.3,125.0,567200,21.4722578087348,22.3669352174321,21.3470029715172,22.3669352174321,3169857.61843414,0.0,1.0
2000-08-30,121.9,123.0,118.5,119.5,309000,21.8122352240398,22.0090642539532,21.2038545861256,21.3827900678651,1726879.41483806,0.0,1.0
2000-08-31,123.8,130.5,123.0,123.3,581700,22.1522126393448,23.3510803669991,22.0090642539532,22.062744898475,3250892.41298155,0.0,1.0
2000-09-01,128.9,131.0,127.1,128.0,444300,23.064783596216,23.4405481078688,22.742699729085,22.9037416626505,2483017.87706327,0.0,1.0
2000-09-05,129.8,141.0,129.0,131.0,972100,23.2258255297815,25.2299029252634,23.0826771443899,23.4405481078688,5432684.39858926,0.0,1.0
2000-09-06,130.3,135.5,127.3,129.5,689300,23.3152932706512,24.2457577756964,22.7784868254328,23.1721448852597,3852226.4745886,0.0,1.0
2000-09-07,127.3,130.5,125.3,130.3,515500,22.7784868254328,23.3510803669991,22.4206158619539,23.3152932706512,2880926.6613237,0.0,1.0
2000-09-08,127.8,129.0,126.0,127.5,330100,22.8679545663026,23.0826771443899,22.5458706991716,22.8142739217807,1844799.01242085,0.0,1.0
2000-09-11,125.8,127.9,125.3,127.8,446300,22.5100836028237,22.8858481144765,22.4206158619539,22.8679545663026,2494195.09010429,0.0,1.0
2000-09-12,123.8,126.9,122.9,125.8,422800,22.1522126393448,22.7069126327371,21.9911707057792,22.5100836028237,2362862.83687227,0.0,1.0
2000-09-13,119.0,121.9,117.6,121.0,537600,21.2933223269954,21.8122352240398,21.0428126525601,21.6511932904743,3004434.86542699,0.0,1.0
2000-09-14,119.9,122.0,117.0,119.0,521300,21.4543642605609,21.8301287722137,20.9354513635164,21.2933223269954,2913340.57914266,0.0,1.0
2000-09-15,115.8,119.9,112.3,119.9,490400,20.7207287854291,21.4543642605609,20.094454599341,21.4543642605609,2740652.63765885,0.0,1.0
2000-09-18,98.86,114.8,94.0,114.0,1796600,17.6895617247627,20.5417933036896,16.8199352835089,20.3986449182981,10040490.474751,0.0,1.0
2000-09-19,104.9,105.9,99.56,100.5,1227100,18.770332034469,18.9492675162085,17.8148165619803,17.9830159148154,6857779.06131971,0.0,1.0
2000-09-20,105.0,109.0,104.8,104.9,623900,18.788225582643,19.5039675096008,18.7524384862951,18.770332034469,3486731.60814714,0.0,1.0
2000-09-21,100.0,105.6,100.0,105.0,735900,17.8935481739457,18.8955868716866,17.8935481739457,18.788225582643,4112655.53844443,0.0,1.0
2000-09-22,107.6,113.0,100.8,100.8,809400,19.2534578351655,20.2197094365586,18.0366965593372,18.0366965593372,4523418.11770204,0.0,1.0
2000-09-25,107.9,112.5,105.4,107.0,432000,19.3071384796874,20.1302416956889,18.8597997753387,19.1460965461219,2414278.01686098,0.0,1.0
2000-09-26,111.1,112.3,108.0,108.0,485000,19.8797320212536,20.094454599341,19.3250320278613,19.3250320278613,2710474.1624481,0.0,1.0
2000-09-27,118.9,120.5,110.8,112.5,854300,21.2754287788214,21.5617255496045,19.8260513767318,20.1302416956889,4774346.550473,0.0,1.0
2000-09-28,119.1,122.5,116.3,119.8,571300,21.3112158751693,21.9195965130835,20.8101965262988,21.4364707123869,3192770.90516824,0.0,1.0
2000-09-29,114.8,123.0,114.8,118.1,810100,20.5417933036896,22.0090642539532,20.5417933036896,21.1322803934298,4527330.1422664,0.0,1.0
2000-10-02,118.6,120.0,115.4,116.0,627700,21.2217481342996,21.4722578087348,20.6491545927333,20.756515881777,3507968.31292508,0.0,1.0
2000-10-03,116.7,119.9,116.6,118.6,489500,20.8817707189946,21.4543642605609,20.8638771708207,21.2217481342996,2735622.8917904,0.0,1.0
2000-10-04,118.9,119.8,117.5,118.8,415200,21.2754287788214,21.4364707123869,21.0249191043862,21.2575352306475,2320389.42731639,0.0,1.0
2000-10-05,122.1,126.3,119.5,119.5,530600,21.8480223203877,22.5995513436934,21.3827900678651,21.3827900678651,2965314.61978341,0.0,1.0
2000-10-06,124.5,129.5,122.1,123.0,536500,22.2774674765624,23.1721448852597,21.8480223203877,22.0090642539532,2998287.39825443,0.0,1.0
2000-10-09,121.9,123.9,119.1,123.8,186300,21.8122352240398,22.1701061875187,21.3112158751693,22.1522126393448,1041157.3947713,0.0,1.0
2000-10-10,123.8,127.9,120.8,120.8,387200,22.1522126393448,22.8858481144765,21.6154061941264,21.6154061941264,2163908.44474206,0.0,1.0
2000-10-11,129.5,131.5,121.8,123.3,494600,23.1721448852597,23.5300158487386,21.7943416758658,22.062744898475,2764124.785045,0.0,1.0
2000-10-12,125.6,130.5,124.5,130.0,586100,22.4742965064758,23.3510803669991,22.2774674765624,23.2616126261294,3275482.2816718,0.0,1.0
2000-10-13,121.8,125.0,120.1,124.0,501500,21.7943416758658,22.3669352174321,21.4901513569088,22.1879997356926,2802686.17003654,0.0,1.0
2000-10-16,133.9,137.0,119.8,120.0,1029400,23.9594610049133,24.5141609983056,21.4364707123869,21.4722578087348,5752911.55221456,0.0,1.0
2000-10-17,131.1,140.0,131.0,133.9,578000,23.4584416560428,25.0509674435239,23.4405481078688,23.9594610049133,3230214.56885566,0.0,1.0
2000-10-18,135.4,138.6,126.5,129.3,683300,24.2278642275224,24.8004577690887,22.6353384400413,23.1363577889118,3818694.83546554,0.0,1.0
2000-10-19,136.8,139.4,134.0,135.6,467800,24.4783739019577,24.9436061544803,23.9773545530872,24.2636513238703,2614350.13029529,0.0,1.0
2000-10-20,112.9,133.0,107.0,133.0,2374500,20.2018158883847,23.7984190713478,19.1460965461219,23.7984190713478,13270146.1829546,0.0,1.0
2000-10-23,99.56,113.5,96.5,113.5,1979100,17.8148165619803,20.3091771774283,17.2672739878576,20.3091771774283,11060411.1647444,0.0,1.0
2000-10-24,105.3,108.9,103.0,103.4,1198300,18.8419062271648,19.4860739614268,18.430354619164,18.5019288118598,6696827.19352897,0.0,1.0
2000-10-25,105.9,108.3,105.0,105.1,409100,18.9492675162085,19.3787126723832,18.788225582643,18.8061191308169,2286298.92754126,0.0,1.0
2000-10-26,102.9,107.8,101.0,104.3,299700,18.4124610709901,19.2892449315134,18.0724836556851,18.6629707454253,1674905.37419731,0.0,1.0
2000-10-27,90.5,103.3,89.0,102.9,944700,16.1936610974208,18.4840352636859,15.9252578748117,18.4124610709901,5279556.57992726,0.0,1.0
2000-10-30,89.75,93.25,82.75,91.25,1163400,16.0594594861162,16.6857336722043,14.80691111394,16.3278627087254,6501784.82596313,0.0,1.0
2000-10-31,96.25,99.0,91.5,91.5,984400,17.2225401174227,17.7146126922062,16.3725965791603,16.3725965791603,5501424.25879156,0.0,1.0
2000-11-01,90.94,98.0,88.0,95.38,743100,16.2723927093862,17.5356772104668,15.7463223930722,17.0668662483094,4152893.50539212,0.0,1.0
2000-11-02,96.19,97.75,90.0,91.19,438500,17.2118039885183,17.4909433400319,16.1041933565511,16.3171265798211,2450603.95924431,0.0,1.0
2000-11-03,96.75,99.25,96.13,96.13,387800,17.3120078582924,17.7593465626411,17.201067859614,17.201067859614,2167261.60865438,0.0,1.0
2000-11-06,98.19,101.4,94.75,94.75,507500,17.5696749519973,18.1440578483809,16.9541368948135,16.9541368948135,2836217.8091596,0.0,1.0
2000-11-07,103.5,105.3,94.69,98.19,478400,18.5198223600338,18.8419062271648,16.9434007659092,17.5696749519973,2673589.35941271,0.0,1.0
2000-11-08,114.0,114.7,102.8,103.5,769400,20.3986449182981,20.5238997555157,18.3945675228162,18.5198223600338,4299873.85688157,0.0,1.0
2000-11-09,114.6,119.5,111.5,113.5,816500,20.5060062073417,21.3827900678651,19.9513062139494,20.3091771774283,4563097.22399767,0.0,1.0
2000-11-10,112.9,115.0,110.9,113.8,523200,20.2018158883847,20.5775804000375,19.8439449249058,20.3628578219502,2923958.93153163,0.0,1.0
2000-11-13,102.2,112.0,101.8,112.0,473700,18.2872062337725,20.0407739548192,18.2156320410767,20.0407739548192,2647322.90876631,0.0,1.0
2000-11-14,105.1,107.0,97.75,104.1,585600,18.8061191308169,19.1460965461219,17.4909433400319,18.6271836490774,3272687.97841155,0.0,1.0
2000-11-15,112.1,113.3,104.4,106.3,457800,20.0586675029931,20.2733900810805,18.6808642935993,19.0208417089043,2558464.06509018,0.0,1.0
2000-11-16,108.9,114.8,106.3,112.0,331400,19.4860739614268,20.5417933036896,19.0208417089043,20.0407739548192,1852064.20089753,0.0,1.0
2000-11-17,106.3,110.4,105.5,108.9,265900,19.0208417089043,19.754477184036,18.8776933235127,19.4860739614268,1486010.47380401,0.0,1.0
2000-11-20,96.88,107.7,96.25,104.5,558000,17.3352694709186,19.2713513833395,17.2225401174227,18.6987578417732,3118442.43844543,0.0,1.0
2000-11-21,99.69,100.9,95.0,98.0,282500,17.8380781746064,18.0545901075112,16.9988707652484,17.5356772104668,1578781.34204451,0.0,1.0
2000-11-22,101.6,101.6,94.25,98.0,424000,18.1798449447288,18.1798449447288,16.8646691539438,17.5356772104668,2369569.16469689,0.0,1.0
2000-11-24,104.4,105.9,101.8,103.1,146300,18.6808642935993,18.9492675162085,18.2156320410767,18.448248167338,817613.133950836,0.0,1.0
2000-11-27,110.3,111.4,105.0,108.4,379100,19.7365836358621,19.9334126657755,18.788225582643,19.3966062205571,2118640.73192592,0.0,1.0
2000-11-28,105.5,109.6,104.8,108.9,450900,18.8776933235127,19.6113287986445,18.7524384862951,19.4860739614268,2519902.68009865,0.0,1.0
2000-11-29,102.8,106.4,100.5,106.1,279100,18.3945675228162,19.0387352570782,17.9830159148154,18.9850546125564,1559780.07987476,0.0,1.0
2000-11-30,112.4,114.0,101.0,102.8,311300,20.1123481475149,20.3986449182981,18.0724836556851,18.3945675228162,1739733.20983524,0.0,1.0
2000-12-01,114.8,115.0,109.8,112.4,831000,20.5417933036896,20.5775804000375,19.6471158949924,20.1123481475149,4644132.01854509,0.0,1.0
2000-12-04,120.0,122.0,113.8,114.0,375400,21.4722578087348,21.8301287722137,20.3628578219502,20.3986449182981,2097962.88780003,0.0,1.0
2000-12-05,118.6,121.0,118.3,120.0,327300,21.2217481342996,21.6511932904743,21.1680674897777,21.4722578087348,1829150.91416342,0.0,1.0
2000-12-06,120.8,125.9,116.8,117.5,351800,21.6154061941264,22.5279771509976,20.8996642671685,21.0249191043862,1966071.77391595,0.0,1.0
2000-12-07,120.3,122.8,119.6,120.8,219200,21.5259384532567,21.9732771576053,21.400683616039,21.6154061941264,1225022.54929612,0.0,1.0
2000-12-08,123.5,125.9,120.0,120.0,381700,22.0985319948229,22.5279771509976,21.4722578087348,21.4722578087348,2133171.10887925,0.0,1.0
2000-12-11,124.9,129.6,118.5,120.5,434000,22.3490416692582,23.1900384334336,21.2038545861256,21.5617255496045,2425455.229902,0.0,1.0
2000-12-12,123.5,128.6,123.0,123.9,375900,22.0985319948229,23.0111029516941,22.0090642539532,22.1701061875187,2100757.19106029,0.0,1.0
2000-12-13,126.1,127.3,122.3,122.3,289900,22.5637642473455,22.7784868254328,21.8838094167356,21.8838094167356,1620137.03029629,0.0,1.0
2000-12-14,126.0,129.1,125.0,127.8,293300,22.5458706991716,23.1005706925639,22.3669352174321,22.8679545663026,1639138.29246603,0.0,1.0
2000-12-15,127.5,127.9,120.3,127.0,496100,22.8142739217807,22.8858481144765,21.5259384532567,22.724806180911,2772507.69482577,0.0,1.0
2000-12-18,127.3,128.0,121.5,127.5,539900,22.7784868254328,22.9037416626505,21.740661031344,22.8142739217807,3017288.66042418,0.0,1.0
2000-12-19,122.3,127.1,121.0,127.1,303600,21.8838094167356,22.742699729085,21.6511932904743,22.742699729085,1696700.9396273,0.0,1.0
2000-12-20,118.2,122.0,115.6,122.0,282200,21.1501739416038,21.8301287722137,20.6849416890812,21.8301287722137,1577104.76008835,0.0,1.0
2000-12-21,123.2,124.0,116.9,118.3,259000,22.0448513503011,22.1879997356926,20.9175578153425,21.1680674897777,1447449.08881248,0.0,1.0
2000-12-22,138.0,138.0,123.0,123.0,413200,24.693096480045,24.693096480045,22.0090642539532,22.0090642539532,2309212.21427537,0.0,1.0
2000-12-26,130.88,137.5,129.5,136.12,361000,23.4190758500601,24.6036287391753,23.1721448852597,24.3566977743749,2017486.95390466,0.0,1.0
2000-12-27,137.1,143.8,128.0,128.0,443900,24.5320545464795,25.7309222741339,22.9037416626505,22.9037416626505,2480782.43445507,0.0,1.0
2000-12-28,143.1,146.3,137.0,137.5,418300,25.6056674369163,26.1782609784825,24.5141609983056,24.6036287391753,2337714.10752997,0.0,1.0
2000-12-29,142.0,145.0,132.8,143.1,627000,25.4088384070029,25.9456448522212,23.7626319749999,25.6056674369163,3504056.28836072,0.0,1.0
2001-01-02,134.9,139.0,131.0,139.0,602800,24.1383964866527,24.8720319617845,23.4405481078688,24.8720319617845,3368812.01056435,0.0,1.0
2001-01-03,139.6,140.9,128.6,132.4,703200,24.9793932508282,25.2120093770895,23.0111029516941,23.6910577823041,3929908.1052237,0.0,1.0
2001-01-04,114.0,137.2,111.4,137.1,1118900,20.3986449182981,24.5499480946535,19.9334126657755,24.5320545464795,6253091.83580034,0.0,1.0
2001-01-05,111.4,116.9,104.6,112.5,987300,19.9334126657755,20.9175578153425,18.7166513899472,20.1302416956889,5517631.21770103,0.0,1.0
2001-01-08,115.8,117.8,110.8,110.8,565400,20.7207287854291,21.078599748908,19.8260513767318,19.8260513767318,3159798.12669722,0.0,1.0
2001-01-09,111.0,120.8,108.1,115.8,726800,19.8618384730797,21.6154061941264,19.3429255760353,20.7207287854291,4061799.21910778,0.0,1.0
2001-01-10,115.1,117.9,109.5,109.5,448100,20.5954739482115,21.096493297082,19.5934352504705,19.5934352504705,2504254.58184121,0.0,1.0
2001-01-11,110.0,117.5,109.0,115.6,569900,19.6829029913402,21.0249191043862,19.5039675096008,20.6849416890812,3184946.85603953,0.0,1.0
2001-01-12,103.3,111.8,102.9,110.0,567700,18.4840352636859,20.0049868584713,18.4124610709901,19.6829029913402,3172651.92169439,0.0,1.0
2001-01-16,103.5,105.0,100.8,101.1,963500,18.5198223600338,18.788225582643,18.0366965593372,18.0903772038591,5384622.38251285,0.0,1.0
2001-01-17,96.88,110.1,95.69,105.0,1248700,17.3352694709186,19.7007965395142,17.1223362476486,18.788225582643,6978492.96216274,0.0,1.0
2001-01-18,96.75,97.38,86.06,89.0,1608600,17.3120078582924,17.4247372117883,15.3991875584977,15.9252578748117,8989832.44889487,0.0,1.0
2001-01-19,98.19,99.75,94.75,96.81,577600,17.5696749519973,17.8488143035108,16.9541368948135,17.3227439871968,3227979.12624745,0.0,1.0
2001-01-22,102.1,105.9,97.44,97.44,577100,18.2693126855985,18.9492675162085,17.4354733406927,17.4354733406927,3225184.82298721,0.0,1.0
2001-01-23,106.1,107.3,102.0,104.4,316100,18.9850546125564,19.1997771906437,18.2514191374246,18.6808642935993,1766558.52113369,0.0,1.0
2001-01-24,110.2,112.3,105.1,106.4,514800,19.7186900876881,20.094454599341,18.8061191308169,19.0387352570782,2877014.63675934,0.0,1.0
2001-01-25,109.8,111.5,106.9,110.0,290200,19.6471158949924,19.9513062139494,19.1282029979479,19.6829029913402,1621813.61225244,0.0,1.0
2001-01-26,110.4,110.9,105.6,110.5,476700,19.754477184036,19.8439449249058,18.8955868716866,19.77237073221,2664088.72832785,0.0,1.0
2001-01-29,108.0,109.5,106.5,109.1,243200,19.3250320278613,19.5934352504705,19.0566288052521,19.5218610577747,1359149.10578841,0.0,1.0
2001-01-30,109.8,113.6,106.8,108.0,434500,19.6471158949924,20.3270707256023,19.110309449774,19.3250320278613,2428249.53316225,0.0,1.0
2001-01-31,103.5,109.8,102.8,109.8,656100,18.5198223600338,19.6471158949924,18.3945675228162,19.6471158949924,3666684.73810761,0.0,1.0
2001-02-01,98.87,107.7,98.75,103.5,569200,17.6913510795801,19.2713513833395,17.6698788217714,18.5198223600338,3181034.83147516,0.0,1.0
2001-02-02,99.48,101.8,97.0,98.8,490800,17.8005017234412,18.2156320410767,17.3567417287273,17.6788255958583,2742888.08026705,0.0,1.0
2001-02-05,101.9,103.7,97.57,97.6,366100,18.2335255892506,18.5556094563817,17.4587349533188,17.464103017771,2045988.84715928,0.0,1.0
2001-02-06,111.5,112.3,101.3,101.3,487600,19.9513062139494,20.094454599341,18.126164300207,18.126164300207,2725004.53940143,0.0,1.0
2001-02-07,113.0,114.5,108.8,109.8,282800,20.2197094365586,20.4881126591678,19.4681804132529,19.6471158949924,1580457.92400066,0.0,1.0
2001-02-08,108.3,112.8,108.3,111.8,221800,19.3787126723832,20.1839223402107,19.3787126723832,20.0049868584713,1239552.92624946,0.0,1.0
2001-02-09,109.1,110.0,106.3,108.3,223600,19.5218610577747,19.6829029913402,19.0208417089043,19.3787126723832,1249612.41798638,0.0,1.0
2001-02-12,111.9,112.3,108.5,109.0,210900,20.0228804066452,20.094454599341,19.4144997687311,19.5039675096008,1178637.11517588,0.0,1.0
2001-02-13,110.3,113.7,110.1,112.0,327400,19.7365836358621,20.3449642737762,19.7007965395142,20.0407739548192,1829709.77481547,0.0,1.0
2001-02-14,108.4,111.5,105.1,111.0,330700,19.3966062205571,19.9513062139494,18.8061191308169,19.8618384730797,1848152.17633316,0.0,1.0
2001-02-15,107.7,112.1,106.9,112.0,414000,19.2713513833395,20.0586675029931,19.1282029979479,20.0407739548192,2313683.09949177,0.0,1.0
2001-02-16,107.4,109.5,106.2,107.0,163100,19.2176707388177,19.5934352504705,19.0029481607303,19.1460965461219,911501.723495429,0.0,1.0
2001-02-20,107.4,108.0,105.2,107.1,278400,19.2176707388177,19.3250320278613,18.8240126789909,19.1639900942958,1555868.05531041,0.0,1.0
2001-02-21,101.4,107.6,101.0,107.6,310800,18.1440578483809,19.2534578351655,18.0724836556851,19.2534578351655,1736938.90657499,0.0,1.0
2001-02-22,99.0,102.8,96.87,102.3,433800,17.7146126922062,18.3945675228162,17.3334801161012,18.3050997819464,2424337.5085979,0.0,1.0
2001-02-23,101.0,102.5,95.62,97.5,327300,18.0724836556851,18.3408868782943,17.1098107639269,17.446209469597,1829150.91416343,0.0,1.0
2001-02-26,106.5,110.2,99.95,100.5,436000,19.0566288052521,19.7186900876881,17.8846013998587,17.9830159148154,2436632.44294303,0.0,1.0
2001-02-27,106.5,108.0,104.0,106.5,252600,19.0566288052521,19.3250320278613,18.6092901009035,19.0566288052521,1411682.00708122,0.0,1.0
2001-02-28,105.4,110.5,104.5,106.3,287800,18.8597997753387,19.77237073221,18.6987578417732,19.0208417089043,1608400.95660322,0.0,1.0
2001-03-01,101.7,107.4,98.92,107.4,358000,18.1977384929028,19.2176707388177,17.7002978536671,19.2176707388177,2000721.13434312,0.0,1.0
2001-03-02,102.0,105.7,99.75,101.7,333500,18.2514191374246,18.9134804198606,17.8488143035108,18.1977384929028,1863800.27459059,0.0,1.0
2001-03-05,99.6,103.2,98.0,102.0,255000,17.8219739812499,18.4661417155119,17.5356772104668,18.2514191374246,1425094.66273044,0.0,1.0
2001-03-06,96.98,102.3,94.7,102.0,352900,17.3531630190925,18.3050997819464,16.9451901207266,18.2514191374246,1972219.24108852,0.0,1.0
2001-03-07,98.32,99.5,96.51,98.5,387300,17.5929365646234,17.8040804330759,17.269063342675,17.6251449513365,2164467.30539411,0.0,1.0
2001-03-08,94.0,97.48,92.9,96.5,350900,16.8199352835089,17.4426307599622,16.6231062535955,17.2672739878576,1961042.0280475,0.0,1.0
2001-03-09,94.3,95.54,91.5,93.25,294900,16.8736159280308,17.0954959253877,16.3725965791603,16.6857336722043,1648080.06289885,0.0,1.0
2001-03-12,86.35,93.25,85.2,92.0,501600,15.4510788482021,16.6857336722043,15.2453030442017,16.46206432003,2803245.03068858,0.0,1.0
2001-03-13,86.5,90.6,85.25,87.5,410400,15.477919170463,16.2115546455948,15.2542498182887,15.6568546522025,2293564.11601793,0.0,1.0
2001-03-14,88.9,94.15,85.0,85.75,424200,15.9073643266377,16.8467756057699,15.2095159478538,15.3437175591584,2370686.88600099,0.0,1.0
2001-03-15,84.58,92.0,83.5,89.85,483200,15.1343630455233,16.46206432003,14.9411127252446,16.0773530342902,2700414.67071116,0.0,1.0
2001-03-16,83.75,86.75,81.75,84.7,462700,14.9858465956795,15.5226530408979,14.6279756322006,15.155835303332,2585848.23704069,0.0,1.0
2001-03-19,85.25,85.65,80.0,84.45,390000,15.2542498182887,15.3258240109845,14.3148385391565,15.1111014328971,2179556.5429995,0.0,1.0
2001-03-20,84.5,87.15,82.1,85.5,344800,15.1200482069841,15.5942272335937,14.6906030508094,15.2989836887236,1926951.52827238,0.0,1.0
2001-03-21,80.6,85.8,80.45,85.7,292900,14.4221998282002,15.3526643332454,14.3953595059393,15.3347707850714,1636902.84985783,0.0,1.0
2001-03-22,79.04,80.15,73.2,79.5,593500,14.1430604766867,14.3416788614175,13.0980772633282,14.2253707982868,3316837.96992359,0.0,1.0
2001-03-23,82.92,85.24,81.3,81.5,448900,14.8373301458358,15.2524604634713,14.5474546654178,14.5832417617657,2508725.46705762,0.0,1.0
2001-03-26,84.63,85.75,82.85,84.0,281200,15.1433098196102,15.3437175591584,14.824804662114,15.0305804661144,1571516.15356785,0.0,1.0
2001-03-27,85.67,86.25,84.4,84.63,490600,15.3294027206193,15.4331853000281,15.1021546588102,15.1433098196102,2741770.35896295,0.0,1.0
2001-03-28,87.4,88.38,84.0,84.6,459000,15.6389611040285,15.8143178761332,15.0305804661144,15.137941755158,2565170.3929148,0.0,1.0
2001-03-29,88.13,89.25,85.0,87.4,406600,15.7695840056983,15.9699917452465,15.2095159478538,15.6389611040285,2272327.41123999,0.0,1.0
2001-03-30,88.87,90.55,88.5,89.0,285700,15.9019962621855,16.2026078715078,15.8357901339419,15.9252578748117,1596664.88291015,0.0,1.0
2001-04-02,87.37,89.25,84.76,87.0,439600,15.6335930395763,15.9699917452465,15.1665714322364,15.5673869113327,2456751.42641687,0.0,1.0
2001-04-03,86.35,87.37,84.9,87.37,287500,15.4510788482021,15.6335930395763,15.1916223996799,15.6335930395763,1606724.37464706,0.0,1.0
2001-04-04,87.35,88.22,84.3,85.25,368500,15.6300143299415,15.7856881990549,15.0842611106362,15.2542498182887,2059401.50280851,0.0,1.0
2001-04-05,90.86,91.25,86.1,89.3,304400,16.258077870847,16.3278627087254,15.4063449777672,15.9789385193335,1701171.82484371,0.0,1.0
2001-04-06,90.6,93.0,89.75,90.61,260700,16.2115546455948,16.6409998017695,16.0594594861162,16.2133440004122,1456949.71989735,0.0,1.0
2001-04-09,92.08,92.6,89.5,91.7,186700,16.4763791585692,16.5694256090737,16.0147256156814,16.4083836755082,1043392.8373795,0.0,1.0
2001-04-10,94.3,95.99,90.74,93.0,455100,16.8736159280308,17.1760168921705,16.2366056130383,16.6409998017695,2543374.82748479,0.0,1.0
2001-04-11,91.71,96.25,91.01,94.3,303100,16.4101730303256,17.2225401174227,16.284918193108,16.8736159280308,1693906.63636704,0.0,1.0
2001-04-12,94.2,95.0,91.5,91.5,179700,16.8557223798568,16.9988707652484,16.3725965791603,16.3725965791603,1004272.59173592,0.0,1.0
2001-04-16,95.8,97.62,93.25,93.75,254900,17.14201915064,17.4676817274058,16.6857336722043,16.7752014130741,1424535.80207839,0.0,1.0
2001-04-17,99.5,99.5,95.05,95.55,148100,17.8040804330759,17.8040804330759,17.0078175393354,17.0972852802051,827672.62568776,0.0,1.0
2001-04-18,100.0,102.5,98.3,102.5,412600,17.8935481739457,18.3408868782943,17.5893578549886,18.3408868782943,2305859.05036305,0.0,1.0
2001-04-19,102.9,102.9,99.05,100.0,254000,18.4124610709901,18.4124610709901,17.7235594662932,17.8935481739457,1419506.05620993,0.0,1.0
2001-04-20,103.2,103.5,99.75,102.7,291500,18.4661417155119,18.5198223600338,17.8488143035108,18.3766739746422,1629078.80072911,0.0,1.0
2001-04-23,102.0,103.9,100.1,103.0,485800,18.2514191374246,18.5913965527296,17.9114417221196,18.430354619164,2714945.0476645,0.0,1.0
2001-04-24,109.5,112.0,106.3,110.0,1025600,19.5934352504705,20.0407739548192,19.0208417089043,19.6829029913402,5731674.84743663,0.0,1.0
2001-04-25,116.0,116.0,109.5,109.5,685800,20.756515881777,20.756515881777,19.5934352504705,19.5934352504705,3832666.35176681,0.0,1.0
2001-04-26,118.3,120.3,115.8,116.0,519600,21.1680674897777,21.5259384532567,20.7207287854291,20.756515881777,2903839.9480578,0.0,1.0
2001-04-27,118.9,121.3,116.3,119.7,308100,21.2754287788214,21.7048739349961,20.8101965262988,21.418577164213,1721849.6689696,0.0,1.0
2001-04-30,123.2,123.9,117.9,118.2,432400,22.0448513503011,22.1701061875187,21.096493297082,21.1501739416038,2416513.45946918,0.0,1.0
2001-05-01,123.5,123.6,120.8,123.0,414200,22.0985319948229,22.1164255429969,21.6154061941264,22.0090642539532,2314800.82079588,0.0,1.0
2001-05-02,125.2,125.5,120.8,123.5,363300,22.40272231378,22.4564029583018,21.6154061941264,22.0985319948229,2030340.74890184,0.0,1.0
2001-05-03,119.8,122.3,117.5,120.0,552000,21.4364707123869,21.8838094167356,21.0249191043862,21.4722578087348,3084910.79932237,0.0,1.0
2001-05-04,119.1,120.9,117.9,118.0,349700,21.3112158751693,21.6332997423003,21.096493297082,21.1143868452559,1954335.70022288,0.0,1.0
2001-05-07,118.7,121.0,117.8,119.9,175200,21.2396416824735,21.6511932904743,21.078599748908,21.4543642605609,979123.862393621,0.0,1.0
2001-05-08,117.1,120.4,115.8,119.5,241200,20.9533449116904,21.5438320014306,20.7207287854291,21.3827900678651,1347971.89274738,0.0,1.0
2001-05-09,114.2,118.9,113.0,117.1,376400,20.434432014646,21.2754287788214,20.2197094365586,20.9533449116904,2103551.49432054,0.0,1.0
2001-05-10,113.7,115.8,112.2,115.8,262500,20.3449642737762,20.7207287854291,20.0765610511671,20.7207287854291,1467009.21163428,0.0,1.0
2001-05-11,114.7,116.9,112.7,113.7,228500,20.5238997555157,20.9175578153425,20.1660287920368,20.3449642737762,1276996.58993688,0.0,1.0
2001-05-14,114.5,115.5,112.8,115.3,171400,20.4881126591678,20.6670481409073,20.1839223402107,20.6312610445594,957887.157615676,0.0,1.0
2001-05-15,116.3,116.3,113.5,114.0,278300,20.8101965262988,20.8101965262988,20.3091771774283,20.3986449182981,1555309.19465836,0.0,1.0
2001-05-16,126.0,126.0,115.5,116.3,600500,22.5458706991716,22.5458706991716,20.6670481409073,20.8101965262988,3355958.21556717,0.0,1.0
2001-05-17,128.3,129.5,119.3,123.8,575800,22.9574223071723,23.1721448852597,21.3470029715172,22.1522126393448,3217919.63451054,0.0,1.0
2001-05-18,129.0,133.5,125.2,126.8,708400,23.0826771443899,23.8878868122175,22.40272231378,22.6890190845631,3958968.85913037,0.0,1.0
2001-05-21,124.9,129.5,123.0,129.0,409400,22.3490416692582,23.1721448852597,22.0090642539532,23.0826771443899,2287975.50949742,0.0,1.0
2001-05-22,122.9,125.0,121.4,124.2,299400,21.9911707057792,22.3669352174321,21.7227674831701,22.2237868320405,1673228.79224116,0.0,1.0
2001-05-23,122.3,123.7,120.7,122.9,198900,21.8838094167356,22.1343190911708,21.5975126459524,21.9911707057792,1111573.83692974,0.0,1.0
2001-05-24,123.6,125.4,122.3,122.3,283900,22.1164255429969,22.4385094101279,21.8838094167356,21.8838094167356,1586605.39117322,0.0,1.0
2001-05-25,123.9,124.7,123.0,123.6,211100,22.1701061875187,22.3132545729103,22.0090642539532,22.1164255429969,1179754.83647998,0.0,1.0
2001-05-29,121.5,124.1,119.4,124.1,198000,21.740661031344,22.2058932838666,21.3648965196911,22.2058932838666,1106544.09106128,0.0,1.0
2001-05-30,121.7,122.0,116.7,120.5,310300,21.7764481276919,21.8301287722137,20.8817707189946,21.5617255496045,1734144.60331473,0.0,1.0
2001-05-31,123.6,125.5,120.6,121.7,295200,22.1164255429969,22.4564029583018,21.5796190977785,21.7764481276919,1649756.644855,0.0,1.0
2001-06-01,66.2,66.25,60.7,62.1,371900,23.6910577823041,23.708951330478,21.7227674831701,22.2237868320405,1039201.38248912,0.0,2.0
2001-06-04,64.5,70.15,63.75,66.2,812800,23.0826771443899,25.1046480880458,22.8142739217807,23.6910577823041,2271209.68993589,0.0,1.0
2001-06-05,66.1,67.49,64.5,64.51,731800,23.6552706859562,24.1527113251919,23.0826771443899,23.0862558540247,2044871.12585517,0.0,1.0
2001-06-06,63.46,66.22,63.03,65.6,517500,22.7104913423719,23.6982152015737,22.5566068280759,23.4763352042167,1446051.93718236,0.0,1.0
2001-06-07,64.7,66.55,63.2,64.6,517900,23.1542513370857,23.8163126195217,22.6174448918673,23.1184642407378,1447169.65848646,0.0,1.0
2001-06-08,64.3,64.9,63.45,64.9,232300,23.0111029516941,23.2258255297815,22.7069126327371,23.2258255297815,649116.647357415,0.0,1.0
2001-06-11,65.64,66.25,64.2,64.85,787100,23.4906500427559,23.708951330478,22.9753158553463,23.2079319816075,2199396.09614731,0.0,1.0
2001-06-12,64.87,66.0,61.41,65.0,683500,23.2150894008771,23.6194835896083,21.9768558672401,23.2616126261294,1909906.27838482,0.0,1.0
2001-06-13,62.9,64.9,61.5,64.0,350700,22.5100836028237,23.2258255297815,22.0090642539532,22.9037416626505,979962.153371695,0.0,1.0
2001-06-14,61.6,62.88,61.16,62.0,276700,22.0448513503011,22.5029261835541,21.8873881263704,22.1879997356926,773183.712112769,0.0,1.0
2001-06-15,62.99,64.0,60.9,60.9,549200,22.5422919895368,22.9037416626505,21.7943416758658,21.7943416758658,1534631.35053246,0.0,1.0
2001-06-18,63.93,64.95,62.0,62.0,510900,22.8786906952069,23.2437190779554,22.1879997356926,22.1879997356926,1427609.53566467,0.0,1.0
2001-06-19,63.98,66.2,63.87,64.0,611200,22.8965842433809,23.6910577823041,22.8572184373982,22.9037416626505,1707878.15266832,0.0,1.0
2001-06-20,66.92,67.7,63.32,63.98,654100,23.9487248760089,24.2278642275224,22.6603894074848,22.8965842433809,1827753.7625333,0.0,1.0
2001-06-21,72.0,73.0,68.25,69.25,1660900,25.7667093704818,26.1245803339607,24.4246932574359,24.7825642209148,4641058.2849588,0.0,1.0
2001-06-22,68.05,72.65,67.9,72.01,1044600,24.3531190647401,25.9993254967431,24.2994384202182,25.7702880801166,2918929.18566317,0.0,1.0
2001-06-25,71.01,71.45,68.15,68.15,625500,25.4124171166377,25.5698803405684,24.388906161088,24.388906161088,1747836.68928998,0.0,1.0
2001-06-26,69.5,70.51,68.01,70.5,662500,24.8720319617845,25.2334816348982,24.3388042262009,25.2299029252634,1851225.90991944,0.0,1.0
2001-06-27,70.92,71.46,69.1,69.6,497400,25.3802087299246,25.5734590502032,24.7288835763929,24.9078190581324,1389886.44165121,0.0,1.0
2001-06-28,74.15,74.9,72.0,72.0,751800,26.5361319419614,26.8045351645706,25.7667093704818,25.7667093704818,2100757.19106029,0.0,1.0
2001-06-29,74.85,75.75,73.3,75.0,1026000,26.7866416163967,27.1087254835277,26.2319416230044,26.8403222609185,2866955.14502241,0.0,1.0
2001-07-02,73.0,75.5,71.55,75.5,634200,26.1245803339607,27.019257742658,25.6056674369163,27.019257742658,1772147.12765421,0.0,1.0
2001-07-03,72.42,73.75,71.75,73.75,305100,25.9170151751429,26.3929835565699,25.677241629612,26.3929835565699,852541.924704035,0.0,1.0
2001-07-05,72.35,72.76,71.16,72.42,318200,25.8919642076994,26.0386913027258,25.4660977611595,25.9170151751429,889147.297413384,0.0,1.0
2001-07-06,73.15,73.5,71.25,72.35,220800,26.1782609784825,26.3035158157001,25.4983061478726,25.8919642076994,616982.159864474,0.0,1.0
2001-07-09,71.95,73.4,70.16,73.16,508000,25.7488158223078,26.2677287193523,25.1082267976806,26.1818396881173,1419506.05620993,0.0,1.0
2001-07-10,69.4,71.18,69.05,71.15,484100,24.8362448654366,25.4732551804291,24.710990028219,25.4625190515247,1352722.20828982,0.0,1.0
2001-07-11,69.35,70.95,66.0,69.15,1017700,24.8183513172627,25.3909448588289,23.6194835896083,24.7467771245669,2843762.42796229,0.0,1.0
2001-07-12,70.45,71.45,69.9,70.35,531300,25.2120093770895,25.5698803405684,25.0151803471761,25.1762222807416,1484613.32217389,0.0,1.0
2001-07-13,70.03,72.0,69.0,70.55,522800,25.0617035724283,25.7667093704818,24.693096480045,25.2477964734374,1460861.74446171,0.0,1.0
2001-07-16,73.0,73.4,69.0,70.05,534400,26.1245803339607,26.2677287193523,24.693096480045,25.0688609916979,1493275.66228068,0.0,1.0
2001-07-17,74.07,74.75,71.55,71.98,490400,26.5075022648831,26.7508545200488,25.6056674369163,25.7595519512122,1370326.31882943,0.0,1.0
2001-07-18,73.14,74.7,71.5,73.82,399400,26.1746822688477,26.7329609718748,25.5877738887423,26.4180345240134,1116044.72214615,0.0,1.0
2001-07-19,72.52,74.95,72.25,73.9,486100,25.9528022714908,26.8224287127446,25.8561771113515,26.4466642010917,1358310.81481033,0.0,1.0
2001-07-20,73.9,74.38,71.9,73.12,418600,26.4466642010917,26.6184422635616,25.7309222741339,26.1675248495782,1169695.34474306,0.0,1.0
2001-07-23,72.58,74.72,71.75,74.15,305300,25.9742745292995,26.7401183911444,25.677241629612,26.5361319419614,853100.785356087,0.0,1.0
2001-07-24,67.0,68.89,64.6,65.0,2247100,23.9773545530872,24.6537306740624,23.1184642407378,23.2616126261294,6279078.85612073,0.0,1.0
2001-07-25,69.6,70.4,67.07,67.25,732800,24.9078190581324,25.1941158289155,24.0024055205307,24.0668222939569,2047665.42911542,0.0,1.0
2001-07-26,68.7,69.6,67.51,69.6,520500,24.5857351910014,24.9078190581324,24.1598687444615,24.9078190581324,1454434.84696312,0.0,1.0
2001-07-27,69.14,69.48,68.75,68.75,439600,24.7431984149321,24.8648745425149,24.6036287391753,24.6036287391753,1228375.71320843,0.0,1.0
2001-07-30,69.16,69.95,68.6,69.2,328000,24.7503558342017,25.03307389535,24.5499480946535,24.7646706727408,916531.46936389,0.0,1.0
2001-07-31,69.1,70.4,68.76,69.2,611900,24.7288835763929,25.1941158289155,24.6072074488101,24.7646706727408,1709834.1649505,0.0,1.0
2001-08-01,67.0,69.1,66.0,68.95,917300,23.9773545530872,24.7288835763929,23.6194835896083,24.6752029318711,2563214.38063261,0.0,1.0
2001-08-02,63.05,66.99,61.81,66.4,1260500,22.5637642473455,23.9737758434524,22.1200042526316,23.7626319749999,3522219.25955239,0.0,1.0
2001-08-03,63.4,64.2,60.7,61.25,949600,22.6890190845631,22.9753158553463,21.7227674831701,21.9195965130835,2653470.37593888,0.0,1.0
2001-08-06,61.92,63.05,61.29,62.8,491700,22.1593700586143,22.5637642473455,21.9339113516226,22.4742965064758,1373958.91306776,0.0,1.0
2001-08-07,61.48,61.98,60.05,61.92,865900,22.0019068346836,22.1808423164231,21.4901513569088,22.1593700586143,2419587.19305547,0.0,1.0
2001-08-08,62.04,63.7,60.8,61.38,681500,22.2023145742318,22.7963803736068,21.7585545795179,21.9661197383357,1904317.6718643,0.0,1.0
2001-08-09,61.96,62.78,61.6,61.9,411800,22.1736848971535,22.4671390872062,22.0448513503011,22.1522126393448,1150694.08257332,0.0,1.0
2001-08-10,61.83,62.6,61.35,62.0,302500,22.1271616719012,22.40272231378,21.9553836094313,22.1879997356926,845276.73622737,0.0,1.0
2001-08-13,64.42,64.8,62.04,62.08,909000,23.0540474673116,23.1900384334336,22.2023145742318,22.216629412771,2540021.66357249,0.0,1.0
2001-08-14,64.4,65.5,63.7,64.17,654700,23.046890048042,23.4405481078688,22.7963803736068,22.9645797264419,1829430.34448945,0.0,1.0
2001-08-15,63.85,64.75,63.43,64.0,863100,22.8500610181286,23.1721448852597,22.6997552134675,22.9037416626505,2411763.14392675,0.0,1.0
2001-08-16,63.02,63.55,61.55,63.4,383100,22.5530281184411,22.742699729085,22.0269578021271,22.6890190845631,1070497.57900399,0.0,1.0
2001-08-17,61.45,63.15,60.5,62.77,486000,21.9911707057792,22.5995513436934,21.6511932904743,22.4635603775714,1358031.3844843,0.0,1.0
2001-08-20,63.0,63.25,61.41,61.5,503000,22.5458706991716,22.6353384400413,21.9768558672401,22.0090642539532,1405534.53990865,0.0,1.0
2001-08-21,63.53,64.0,62.95,63.01,612400,22.7355423098154,22.9037416626505,22.5279771509976,22.5494494088063,1711231.31658063,0.0,1.0
2001-08-22,64.54,64.74,63.4,63.4,528500,23.0969919829291,23.1685661756249,22.6890190845631,22.6890190845631,1476789.27304517,0.0,1.0
2001-08-23,64.02,64.98,62.7,64.29,559100,22.91089908192,23.2544552068598,22.4385094101279,23.0075242420594,1562294.952809,0.0,1.0
2001-08-24,64.74,65.21,64.26,64.44,534900,23.1685661756249,23.3367655284599,22.996788113155,23.0612048865812,1494672.81391081,0.0,1.0
2001-08-27,65.86,66.9,64.02,64.02,524700,23.5693816547212,23.9415674567393,22.91089908192,22.91089908192,1466170.9206562,0.0,1.0
2001-08-28,64.34,66.1,64.22,65.8,445800,23.0254177902333,23.6552706859562,22.9824732746158,23.5479093969125,1245700.39342202,0.0,1.0
2001-08-29,63.0,64.29,62.53,64.09,504900,22.5458706991716,23.0075242420594,22.3776713463365,22.9359500493636,1410843.71610313,0.0,1.0
2001-08-30,63.42,64.27,62.4,62.75,552300,22.6961765038327,23.0003668227898,22.3311481210842,22.4564029583018,1543293.69063926,0.0,1.0
2001-08-31,62.65,63.98,62.57,63.67,436100,22.4206158619539,22.8965842433809,22.3919861848756,22.7856442447024,1218595.65179754,0.0,1.0
2001-09-04,64.01,64.95,62.24,62.6,423400,22.9073203722853,23.2437190779554,22.2738887669276,22.40272231378,1183108.00039229,0.0,1.0
2001-09-05,63.72,64.85,63.02,63.87,377100,22.8035377928764,23.2079319816075,22.5530281184411,22.8572184373982,1053731.75944245,0.0,1.0
2001-09-06,62.48,63.0,61.45,62.25,607200,22.3597777981625,22.5458706991716,21.9911707057792,22.2774674765624,1696700.9396273,0.0,1.0
2001-09-07,61.92,63.47,61.6,61.6,421200,22.1593700586143,22.7140700520066,22.0448513503011,22.0448513503011,1176960.53321973,0.0,1.0
2001-09-10,60.86,61.93,60.05,61.93,368300,21.7800268373267,22.1629487682491,21.4901513569088,22.1629487682491,1029141.8907522,0.0,1.0
2001-09-17,58.84,59.49,57.5,57.5,430300,21.0571274910993,21.2897436173606,20.5775804000375,20.5775804000375,1202388.69288805,0.0,1.0
2001-09-18,57.4,59.1,55.3,57.0,724600,20.5417933036896,21.1501739416038,19.7902642803839,20.3986449182981,2024752.14238133,0.0,1.0
2001-09-19,56.2,58.69,53.73,58.69,634400,20.1123481475149,21.0034468465774,19.228406867722,21.0034468465774,1772705.98830626,0.0,1.0
2001-09-20,53.7,56.05,53.25,56.05,653800,19.2176707388177,20.0586675029931,19.0566288052521,20.0586675029931,1826915.47155522,0.0,1.0
2001-09-21,49.0,50.75,48.1,50.75,1955600,17.5356772104668,18.1619513965549,17.2135933433357,18.1619513965549,5464539.45575616,0.0,1.0
2001-09-24,51.0,52.5,50.0,50.25,1155600,18.2514191374246,18.788225582643,17.8935481739457,17.9830159148154,3229096.84755156,0.0,1.0
2001-09-25,54.25,54.48,51.7,52.0,1043300,19.4144997687311,19.4968100903312,18.5019288118598,18.6092901009035,2915296.59142483,0.0,1.0
2001-09-26,58.5,59.25,55.3,55.9,1198300,20.9354513635164,21.2038545861256,19.7902642803839,20.0049868584713,3348413.59676449,0.0,1.0
2001-09-27,61.87,62.05,58.0,58.5,742100,22.1414765104404,22.2058932838666,20.756515881777,20.9354513635164,2073652.4494358,0.0,1.0
2001-09-28,61.7,64.75,59.0,61.4,832000,22.080638446649,23.1721448852597,21.1143868452559,21.9732771576053,2324860.31253279,0.0,1.0
2001-10-01,59.0,61.37,58.75,60.8,647400,21.1143868452559,21.9625410287009,21.0249191043862,21.7585545795179,1809031.93068958,0.0,1.0
2001-10-02,59.55,60.47,58.0,59.1,583500,21.3112158751693,21.6404571615699,20.756515881777,21.1501739416038,1630475.95235924,0.0,1.0
2001-10-03,61.56,62.3,59.0,62.3,486500,22.0305365117619,22.2953610247363,21.1143868452559,22.2953610247363,1359428.53611443,0.0,1.0
2001-10-04,60.14,62.85,60.0,62.85,446000,21.5223597436219,22.4921900546497,21.4722578087348,22.4921900546497,1246259.25407407,0.0,1.0
2001-10-05,58.02,58.64,56.7,58.64,608100,20.7636733010466,20.9855532984035,20.2912836292544,20.9855532984035,1699215.81256153,0.0,1.0
2001-10-08,56.0,57.37,55.02,57.37,593000,20.0407739548192,20.5310571747853,19.6900604106098,20.5310571747853,1657021.83333167,0.0,1.0
2001-10-09,56.21,57.21,56.0,57.21,361300,20.1159268571497,20.4737978206286,20.0407739548192,20.4737978206286,1009581.76793041,0.0,1.0
2001-10-10,57.91,58.55,56.51,56.7,437500,20.7243074950639,20.9533449116904,20.2232881461934,20.2912836292544,1222507.6763619,0.0,1.0
2001-10-11,56.64,59.4,56.55,58.88,474400,20.2698113714457,21.2575352306475,20.2376029847326,21.0714423296384,1325617.46666533,0.0,1.0
2001-10-12,56.97,57.55,55.59,56.65,673000,20.3879087893937,20.5954739482115,19.8940468597928,20.2733900810805,1880566.09415213,0.0,1.0
2001-10-15,58.03,58.7,56.63,57.0,566900,20.7672520106814,21.0070255562122,20.2662326618109,20.3986449182981,1584090.51823899,0.0,1.0
2001-10-16,58.6,60.14,58.52,58.8,422200,20.9712384598643,21.5223597436219,20.942608782786,21.0428126525601,1179754.83647999,0.0,1.0
2001-10-17,58.15,59.6,57.3,59.6,554700,20.8101965262988,21.3291094233432,20.5060062073417,21.3291094233432,1550000.01846387,0.0,1.0
2001-10-18,58.0,58.2,56.75,58.15,669800,20.756515881777,20.8280900744728,20.3091771774283,20.8101965262988,1871624.32371931,0.0,1.0
2001-10-19,63.35,63.88,59.22,61.75,1852300,22.6711255363892,22.860797147033,21.1931184572213,22.0985319948229,5175887.92897175,0.0,1.0
2001-10-22,68.3,68.4,62.5,62.5,1494500,24.4425868056098,24.4783739019577,22.3669352174321,22.3669352174321,4176086.22245224,0.0,1.0
2001-10-23,66.95,70.0,65.99,68.3,1399700,23.9594610049133,25.0509674435239,23.6159048799735,24.4425868056098,3911186.27337999,0.0,1.0
2001-10-24,67.84,68.97,66.8,68.97,773500,24.2779661624095,24.6823603511407,23.9057803603914,24.6823603511407,2161393.57180783,0.0,1.0
2001-10-25,67.96,68.98,66.75,67.85,975800,24.320910678027,24.6859390607755,23.8878868122175,24.2815448720443,2726681.12135757,0.0,1.0
2001-10-26,69.7,70.25,66.65,67.75,763700,24.9436061544803,25.1404351843937,23.8520997158696,24.2457577756964,2134009.39985733,0.0,1.0
2001-10-29,70.15,70.9,69.06,69.95,533300,25.1046480880458,25.373051310655,24.7145687378538,25.03307389535,1490201.9286944,0.0,1.0
2001-10-30,66.74,69.25,66.52,69.25,674800,23.8843081025827,24.7825642209148,23.8055764906173,24.7825642209148,1885595.84002059,0.0,1.0
2001-10-31,65.38,67.94,65.1,66.99,561900,23.3976035922514,24.3137532587574,23.2973997224773,23.9737758434524,1570119.00193771,0.0,1.0
2001-11-01,67.7,68.45,64.7,65.35,707400,24.2278642275224,24.4962674501316,23.1542513370857,23.386867463347,1976690.12630493,0.0,1.0
2001-11-02,67.01,67.9,66.96,67.5,504600,23.980933262722,24.2994384202182,23.963039714548,24.1562900348267,1410005.42512506,0.0,1.0
2001-11-05,67.0,68.0,67.0,67.01,345400,23.9773545530872,24.3352255165661,23.9773545530872,23.980933262722,965152.346092342,0.0,1.0
2001-11-06,66.81,67.25,66.09,67.0,633300,23.9093590700262,24.0668222939569,23.6516919763214,23.9773545530872,1769632.25471998,0.0,1.0
2001-11-07,66.15,66.73,65.5,66.73,461400,23.6731642341301,23.8807293929479,23.4405481078688,23.8807293929479,1289291.52428201,0.0,1.0
2001-11-08,62.49,66.5,62.21,66.15,1075500,22.3633565077973,23.7984190713478,22.2631526380232,23.6731642341301,3005273.15640508,0.0,1.0
2001-11-09,61.75,63.65,60.5,62.6,836900,22.0985319948229,22.7784868254328,21.6511932904743,22.40272231378,2338552.39850805,0.0,1.0
2001-11-12,61.67,62.0,60.1,61.85,802400,22.0699023177446,22.1879997356926,21.5080449050827,22.1343190911708,2242148.93602923,0.0,1.0
2001-11-13,63.26,64.19,60.97,62.95,792600,22.6389171496761,22.9717371457115,21.8193926433094,22.5279771509976,2214764.76407872,0.0,1.0
2001-11-14,63.02,64.47,62.1,64.4,472700,22.5530281184411,23.0719410154856,22.2237868320405,23.046890048042,1320867.1511229,0.0,1.0
2001-11-15,63.0,64.58,62.96,63.02,445900,22.5458706991716,23.1113068214682,22.5315558606324,22.5530281184411,1245979.82374804,0.0,1.0
2001-11-16,62.5,63.6,62.5,63.15,345000,22.3669352174321,22.7605932772589,22.3669352174321,22.5995513436934,964034.624788239,0.0,1.0
2001-11-19,61.43,61.75,59.31,60.0,3174000,21.9840132865097,22.0985319948229,21.2253268439344,21.4722578087348,8869118.54805178,0.0,1.0
2001-11-20,63.15,63.42,61.51,62.1,934000,22.5995513436934,22.6961765038327,22.012642963588,22.2237868320405,2609879.24507888,0.0,1.0
2001-11-21,64.4,65.4,63.4,65.4,1064700,23.046890048042,23.404761011521,22.6890190845631,23.404761011521,2975094.68119432,0.0,1.0
2001-11-23,65.68,65.7,64.41,65.7,206200,23.504964881295,23.5121223005646,23.0504687576768,23.5121223005646,576185.33226474,0.0,1.0
2001-11-26,65.3,66.1,64.5,65.68,492600,23.3689739151731,23.6552706859562,23.0826771443899,23.504964881295,1376473.78600199,0.0,1.0
2001-11-27,63.75,66.24,63.0,66.1,665500,22.8142739217807,23.7053726208432,22.5458706991716,23.6552706859562,1859608.81970022,0.0,1.0
2001-11-28,62.21,64.6,61.75,64.6,1092600,22.2631526380232,23.1184642407378,22.0985319948229,23.1184642407378,3053055.74215545,0.0,1.0
2001-11-29,62.37,63.1,61.15,62.8,776900,22.3204119921798,22.5816577955194,21.8838094167356,22.4742965064758,2170894.20289271,0.0,1.0
2001-11-30,61.76,63.4,60.3,62.5,634300,22.1021107044577,22.6890190845631,21.5796190977785,22.3669352174321,1772426.55798023,0.0,1.0
2001-12-03,61.18,61.9,60.3,61.9,538300,21.8945455456399,22.1522126393448,21.5796190977785,22.1522126393448,1504173.44499568,0.0,1.0
2001-12-04,62.52,62.56,61.55,61.95,608100,22.3740926367017,22.3884074752408,22.0269578021271,22.1701061875187,1699215.81256153,0.0,1.0
2001-12-05,62.63,65.8,61.85,63.52,934200,22.4134584426844,23.5479093969125,22.1343190911708,22.7319636001806,2610438.10573093,0.0,1.0
2001-12-06,64.58,66.0,62.91,66.0,913200,23.1113068214682,23.6194835896083,22.5136623124585,23.6194835896083,2551757.73726557,0.0,1.0
2001-12-07,64.3,65.2,63.3,65.2,476500,23.0111029516941,23.3331868188252,22.6532319882152,23.3331868188252,1331485.50351187,0.0,1.0
2001-12-10,64.14,64.6,63.35,64.3,471500,22.9538435975375,23.1184642407378,22.6711255363892,23.0111029516941,1317513.98721059,0.0,1.0
2001-12-11,64.78,65.5,63.8,64.1,343400,23.182881014164,23.4405481078688,22.8321674699547,22.9395287589984,959563.739571831,0.0,1.0
2001-12-12,64.36,65.99,63.6,64.65,476000,23.0325752095029,23.6159048799735,22.7605932772589,23.1363577889118,1330088.35188174,0.0,1.0
2001-12-13,65.35,66.8,64.18,64.37,694800,23.386867463347,23.9057803603914,22.9681584360767,23.0361539191377,1941481.90522571,0.0,1.0
2001-12-14,66.71,66.96,64.48,66.0,470400,23.8735719736783,23.963039714548,23.0755197251203,23.6194835896083,1314440.25362431,0.0,1.0
2001-12-17,67.61,67.99,66.42,66.7,445100,24.1956558408093,24.3316468069313,23.7697893942694,23.8699932640435,1243744.38113984,0.0,1.0
2001-12-18,68.7,68.92,67.4,67.61,482800,24.5857351910014,24.6644668029667,24.1205029384788,24.1956558408093,1349089.61405148,0.0,1.0
2001-12-19,68.54,68.96,68.17,68.6,774200,24.5284758368447,24.6787816415059,24.3960635803575,24.5499480946535,2163349.58409002,0.0,1.0
2001-12-20,69.15,69.46,68.1,68.4,620000,24.7467771245669,24.8577171232453,24.371012612914,24.4783739019577,1732468.02135857,0.0,1.0
2001-12-21,69.9,69.9,68.75,69.0,528500,25.0151803471761,25.0151803471761,24.6036287391753,24.693096480045,1476789.27304517,0.0,1.0
2001-12-24,70.35,70.68,69.68,69.9,217800,25.1762222807416,25.2943196986896,24.9364487352107,25.0151803471761,608599.250083705,0.0,1.0
2001-12-26,71.4,71.79,70.16,70.35,382500,25.5519867923944,25.6915564681512,25.1082267976806,25.1762222807416,1068820.99704783,0.0,1.0
2001-12-27,70.01,71.3,69.8,70.8,364900,25.0545461531587,25.5161996960465,24.9793932508282,25.3372642143071,1019641.25966733,0.0,1.0
2001-12-28,71.0,71.15,69.87,70.15,458900,25.4088384070029,25.4625190515247,25.0044442182717,25.1046480880458,1282305.76613137,0.0,1.0
2001-12-31,71.71,72.27,70.5,72.0,806800,25.6629267910729,25.8633345306211,25.2299029252634,25.7667093704818,2254443.87037435,0.0,1.0
2002-01-02,69.46,71.5,68.4,71.5,596500,24.8577171232453,25.5877738887423,24.4783739019577,25.5877738887423,1666801.89474257,0.0,1.0
2002-01-03,67.7,69.9,67.34,69.9,537800,24.2278642275224,25.0151803471761,24.09903068067,25.0151803471761,1502776.29336555,0.0,1.0
2002-01-04,68.35,69.0,67.3,69.0,455500,24.4604803537837,24.693096480045,24.0847158421309,24.693096480045,1272805.1350465,0.0,1.0
2002-01-07,67.7,68.45,67.55,68.35,377300,24.2278642275224,24.4962674501316,24.1741835830006,24.4604803537837,1054290.6200945,0.0,1.0
2002-01-08,67.85,68.18,66.39,67.7,357900,24.2815448720443,24.3996422899923,23.7590532653651,24.2278642275224,1000081.13684554,0.0,1.0
2002-01-09,66.76,68.8,66.55,67.75,381200,23.8914655218523,24.6215222873493,23.8163126195217,24.2457577756964,1065188.4028095,0.0,1.0
2002-01-10,67.62,68.1,66.59,66.76,358500,24.1992345504441,24.371012612914,23.8306274580609,23.8914655218523,1001757.71880169,0.0,1.0
2002-01-11,69.31,69.9,67.55,67.62,491100,24.8040364787235,25.0151803471761,24.1741835830006,24.1992345504441,1372282.33111161,0.0,1.0
2002-01-14,69.96,70.64,68.9,69.25,440100,25.0366526049848,25.2800048601505,24.6573093836971,24.7825642209148,1229772.86483856,0.0,1.0
2002-01-15,72.01,72.21,70.0,70.0,648500,25.7702880801166,25.8418622728123,25.0509674435239,25.0509674435239,1812105.66427586,0.0,1.0
2002-01-16,71.25,72.95,71.25,72.0,639000,25.4983061478726,26.1066867857867,25.4983061478726,25.7667093704818,1785559.78330343,0.0,1.0
2002-01-17,71.2,71.9,70.82,71.65,480200,25.4804125996986,25.7309222741339,25.3444216335767,25.6414545332642,1341824.42557482,0.0,1.0
2002-01-18,72.9,73.45,71.17,71.2,709000,26.0887932376128,26.2856222675262,25.4696764707943,25.4804125996986,1981161.01152134,0.0,1.0
2002-01-22,72.0,73.5,70.85,72.65,517500,25.7667093704818,26.3035158157001,25.355157762481,25.9993254967431,1446051.93718236,0.0,1.0
2002-01-23,72.21,72.9,71.31,72.9,736400,25.8418622728123,26.0887932376128,25.5197784056813,26.0887932376128,2057724.92085235,0.0,1.0
2002-01-24,71.74,72.1,70.3,72.0,404700,25.6736629199773,25.8024964668297,25.1583287325676,25.7667093704818,1130854.52942551,0.0,1.0
2002-01-25,71.6,72.2,71.2,71.2,1106500,25.6235609850902,25.8382835631776,25.4804125996986,25.4804125996986,3091896.55747301,0.0,1.0
2002-01-28,70.75,72.26,70.45,72.26,408000,25.3193706661331,25.8597558209863,25.2120093770895,25.8597558209863,1140075.73018435,0.0,1.0
2002-01-29,69.6,70.38,68.25,70.0,1892400,24.9078190581324,25.1869584096459,24.4246932574359,25.0509674435239,5287939.48970801,0.0,1.0
2002-01-30,68.7,68.95,66.0,68.4,1418800,24.5857351910014,24.6752029318711,23.6194835896083,24.4783739019577,3964557.46565087,0.0,1.0
2002-01-31,69.29,69.59,68.4,68.7,544000,24.7968790594539,24.9042403484976,24.4783739019577,24.5857351910014,1520100.97357914,0.0,1.0
2002-02-01,68.13,69.59,67.96,69.59,476600,24.3817487418184,24.9042403484976,24.320910678027,24.9042403484976,1331764.9338379,0.0,1.0
2002-02-04,68.0,69.8,67.99,68.15,416800,24.3352255165661,24.9793932508282,24.3316468069313,24.388906161088,1164665.5988746,0.0,1.0
2002-02-05,69.19,69.66,67.66,67.8,392700,24.761091963106,24.9292913159411,24.2135493889833,24.2636513238703,1097322.89030244,0.0,1.0
2002-02-06,67.34,69.0,67.26,68.51,468000,24.09903068067,24.693096480045,24.0704010035917,24.5177397079404,1307733.9257997,0.0,1.0
2002-02-07,67.65,68.82,66.57,67.02,397200,24.2099706793485,24.6286797066188,23.8234700387913,23.9845119723568,1109897.25497359,0.0,1.0
2002-02-08,71.32,72.49,69.31,69.5,952000,25.5233571153161,25.9420661425864,24.8040364787235,24.8720319617845,2660176.70376349,0.0,1.0
2002-02-11,71.71,73.02,70.76,71.57,682600,25.6629267910729,26.1317377532303,25.3229493757679,25.6128248561858,1907391.40545058,0.0,1.0
2002-02-12,71.9,72.29,71.0,71.1,414700,25.7309222741339,25.8704919498907,25.4088384070029,25.4446255033508,1158797.56202807,0.0,1.0
2002-02-13,74.2,74.4,71.75,71.75,629600,26.5540254901354,26.6255996828312,25.677241629612,25.677241629612,1759293.33265703,0.0,1.0
2002-02-14,74.75,74.85,73.6,74.2,480000,26.7508545200488,26.7866416163967,26.339302912048,26.5540254901354,1341265.56492277,0.0,1.0
2002-02-15,73.88,74.62,73.5,74.62,531300,26.4395067818221,26.7043312947965,26.3035158157001,26.7043312947965,1484613.32217389,0.0,1.0
2002-02-19,70.95,73.85,70.75,72.6,637400,25.3909448588289,26.4287706529178,25.3193706661331,25.9814319485691,1781088.89808703,0.0,1.0
2002-02-20,72.05,72.06,70.65,72.06,381000,25.7846029186557,25.7881816282905,25.2835835697852,25.7881816282905,1064629.54215745,0.0,1.0
2002-02-21,72.35,73.3,71.1,71.8,566000,25.8919642076994,26.2319416230044,25.4446255033508,25.695135177786,1581575.64530476,0.0,1.0
2002-02-22,72.55,73.11,71.5,72.1,341200,25.9635384003952,26.1639461399434,25.5877738887423,25.8024964668297,953416.272399266,0.0,1.0
2002-02-25,72.11,72.95,71.65,72.55,301000,25.8060751764645,26.1066867857867,25.6414545332642,25.9635384003952,841085.281336984,0.0,1.0
2002-02-26,71.12,72.0,71.01,71.8,326800,25.4517829226203,25.7667093704818,25.4124171166377,25.695135177786,913178.305451585,0.0,1.0
2002-02-27,70.75,71.58,70.55,71.5,289400,25.3193706661331,25.6164035658206,25.2477964734374,25.5877738887423,808671.363518019,0.0,1.0
2002-02-28,70.91,71.27,70.12,70.76,330700,25.3766300202898,25.5054635671422,25.0939119591414,25.3229493757679,924076.08816658,0.0,1.0
2002-03-01,71.31,71.7,70.55,70.91,431700,25.5197784056813,25.6593480814381,25.2477964734374,25.3766300202898,1206300.71745242,0.0,1.0
2002-03-04,73.26,73.56,71.06,71.06,702100,26.2176267844652,26.3249880735089,25.4303106648116,25.4303106648116,1961880.31902557,0.0,1.0
2002-03-05,73.55,74.75,73.0,73.35,804000,26.3214093638741,26.7508545200488,26.1245803339607,26.2498351711783,2246619.82124563,0.0,1.0
2002-03-06,73.3,73.94,72.52,73.55,592100,26.2319416230044,26.4609790396309,25.9528022714908,26.3214093638741,1654506.96039744,0.0,1.0
2002-03-07,73.02,73.78,72.51,73.7,265000,26.1317377532303,26.4037196854742,25.949223561856,26.3750900083959,740490.363967777,0.0,1.0
2002-03-08,72.6,73.45,72.09,73.02,828900,25.9814319485691,26.2856222675262,25.7989177571949,26.1317377532303,2316197.97242601,0.0,1.0
2002-03-11,73.61,74.29,72.85,73.16,372300,26.3428816216828,26.5862338768485,26.0708996894388,26.1818396881173,1040319.10379322,0.0,1.0
2002-03-12,76.63,76.8,73.43,76.8,689100,27.4236519313891,27.4844899951806,26.2784648482566,27.4844899951806,1925554.37664225,0.0,1.0
2002-03-13,78.28,79.0,76.25,76.88,909900,28.0141390211294,28.2718061148342,27.2876609652672,27.5131196722589,2542536.53650672,0.0,1.0
2002-03-14,80.42,80.49,78.55,80.49,847900,28.7799828829742,28.8050338504178,28.1107641812687,28.8050338504178,2369289.73437087,0.0,1.0
2002-03-15,81.25,81.7,80.2,80.42,782100,29.0770157826617,29.2380577162272,28.7012512710089,28.7799828829742,2185424.57984604,0.0,1.0
2002-03-18,79.7,81.55,79.25,81.55,644600,28.5223157892694,29.1843770717054,28.3612738557039,29.1843770717054,1801207.88156087,0.0,1.0
2002-03-19,78.85,80.0,78.3,79.9,548700,28.2181254703123,28.6296770783131,28.0212964403989,28.5938899819652,1533234.19890234,0.0,1.0
2002-03-20,79.37,79.6,78.33,78.64,397400,28.4042183713214,28.4865286929215,28.0320325693033,28.1429725679818,1110456.11562564,0.0,1.0
2002-03-21,78.8,79.8,78.11,79.8,328400,28.2002319221384,28.5581028856173,27.9533009573379,28.5581028856173,917649.190667993,0.0,1.0
2002-03-22,79.31,80.0,78.15,78.51,245200,28.3827461135126,28.6296770783131,27.9676157958771,28.0964493427295,685163.159414714,0.0,1.0
2002-03-25,79.93,80.86,79.31,79.31,433900,28.6046261108696,28.937446106905,28.3827461135126,28.3827461135126,1212448.18462497,0.0,1.0
2002-03-26,81.35,81.4,79.93,79.93,521100,29.1128028790096,29.1306964271836,28.6046261108696,28.6046261108696,1456111.42891928,0.0,1.0
2002-03-27,83.55,83.8,81.85,83.8,612500,29.9001189986632,29.989586739533,29.2917383607491,29.989586739533,1711510.74690666,0.0,1.0
2002-03-28,82.85,84.1,82.03,83.15,498400,29.649609324228,30.0969480285766,29.3561551341753,29.7569706132717,1392680.74491147,0.0,1.0
2002-04-01,82.79,83.28,82.1,83.28,380400,29.6281370664193,29.8034938385239,29.3812061016188,29.8034938385239,1062952.96020129,0.0,1.0
2002-04-02,79.44,81.5,79.25,81.01,3107100,28.4292693387649,29.1664835235315,28.3612738557039,28.9911267514268,8682179.65994068,0.0,1.0
2002-04-03,80.65,81.51,79.5,80.5,1582600,28.8622932045744,29.1700622331662,28.4507415965736,28.8086125600525,4422264.33968077,0.0,1.0
2002-04-04,80.8,81.94,80.05,80.05,747000,28.9159738490962,29.3239467474622,28.647570626487,28.647570626487,2087344.53541106,0.0,1.0
2002-04-05,82.5,82.63,81.25,81.25,906500,29.5243544870104,29.5708777122626,29.0770157826617,29.0770157826617,2533035.90542185,0.0,1.0
2002-04-08,84.72,85.0,81.93,82.7,854000,30.3188280259336,30.4190318957077,29.3203680378274,29.5959286797062,2386334.98425842,0.0,1.0
2002-04-09,85.91,86.2,84.4,85.5,1115300,30.7446944724735,30.8484770518823,30.2043093176203,30.5979673774471,3116486.42616325,0.0,1.0
2002-04-10,87.47,87.94,85.9,86.2,1115600,31.3029731755006,31.4711725283357,30.7411157628387,30.8484770518823,3117324.71714133,0.0,1.0
2002-04-11,89.0,89.25,87.11,87.5,1102300,31.8505157496233,31.939983490493,31.1741396286482,31.3137093044049,3080160.48377993,0.0,1.0
2002-04-12,85.88,88.7,85.4,88.6,1090400,30.7339583435691,31.7431544605796,30.5621802810992,31.7073673642317,3046908.27498289,0.0,1.0
2002-04-15,85.7,86.75,84.6,86.11,650500,30.6695415701429,31.0453060817958,30.2758835103161,30.8162686651692,1817694.27079637,0.0,1.0
2002-04-16,84.8,86.28,84.5,86.05,486900,30.3474577030119,30.8771067289607,30.2400964139682,30.7947964073605,1360546.25741853,0.0,1.0
2002-04-17,85.68,86.48,84.93,85.05,552600,30.6623841508733,30.9486809216564,30.3939809282641,30.4369254438816,1544131.98161734,0.0,1.0
2002-04-18,86.65,87.25,85.75,85.93,584100,31.0095189854479,31.2242415635352,30.6874351183168,30.751851891743,1632152.53431539,0.0,1.0
2002-04-19,89.35,90.07,87.7,87.9,1266600,31.9757705868409,32.2334376805457,31.3852834971007,31.4568576897965,3539264.50943995,0.0,1.0
2002-04-22,86.05,88.51,86.05,88.51,907900,30.7947964073605,31.6751589775186,30.7947964073605,31.6751589775186,2536947.92998621,0.0,1.0
2002-04-23,85.7,86.5,83.26,86.05,2036200,30.6695415701429,30.955838340926,29.7963364192543,30.7947964073605,5689760.29853279,0.0,1.0
2002-04-24,88.5,89.25,85.3,85.85,1243900,31.6715802678839,31.939983490493,30.5263931847513,30.7232222146647,3475833.82543214,0.0,1.0
2002-04-25,89.25,89.99,88.03,88.5,1159500,31.939983490493,32.2048080034674,31.5033809150488,31.6715802678839,3239994.63026656,0.0,1.0
2002-04-26,91.05,91.85,89.25,89.25,950600,32.5841512247551,32.8704479955382,31.939983490493,31.939983490493,2656264.67919913,0.0,1.0
2002-04-29,90.0,91.05,89.4,91.0,1030600,32.2083867131022,32.5841512247551,31.9936641350149,32.5662576765811,2879808.94001959,0.0,1.0
2002-04-30,91.89,92.08,89.05,89.06,975100,32.8847628340774,32.9527583171384,31.8684092977972,31.871988007432,2724725.10907539,0.0,1.0
2002-05-01,94.75,95.41,92.16,92.6,1456500,33.9082737896271,34.1444686255231,32.9813879942167,33.1388512181474,4069902.69856252,0.0,1.0
2002-05-02,94.8,95.6,94.37,95.23,807400,33.926167337801,34.2124641085841,33.7722828235051,34.0800518520969,2256120.45233051,0.0,1.0
2002-05-03,94.91,95.06,92.5,94.3,901900,33.9655331437837,34.0192137883055,33.1030641217995,33.7472318560615,2520182.11042467,0.0,1.0
2002-05-06,94.68,95.88,93.94,94.91,556100,33.8832228221835,34.3126679783582,33.6183983092091,33.9655331437837,1553912.04302823,0.0,1.0
2002-05-07,94.63,96.14,93.72,95.0,1187200,33.8653292740096,34.4057144288628,33.5396666972438,33.9977415304968,3317396.83057564,0.0,1.0
2002-05-08,94.53,95.75,91.39,95.75,1449600,33.8295421776617,34.266144753106,32.7058273523379,34.266144753106,4050622.00606676,0.0,1.0
2002-05-09,92.62,95.23,92.0,92.57,1071500,33.146008637417,34.0800518520969,32.92412864006,33.128115089243,2994095.94336405,0.0,1.0
2002-05-10,93.93,95.23,92.87,92.87,786800,33.6148195995744,34.0800518520969,33.2354763782867,33.2354763782867,2198557.80516923,0.0,1.0
2002-05-13,92.0,94.0,91.02,94.0,832200,32.92412864006,33.6398705670179,32.5734150958507,33.6398705670179,2325419.17318485,0.0,1.0
2002-05-14,90.86,92.26,89.54,92.25,1071200,32.5161557416941,33.0171750905646,32.0437660699019,33.0135963809298,2993257.65238597,0.0,1.0
2002-05-15,91.19,92.47,90.26,90.82,694800,32.6342531596421,33.0923279928951,32.3014331636067,32.5018409031549,1941481.90522571,0.0,1.0
2002-05-16,90.01,91.88,89.85,91.28,726100,32.211965422737,32.8811841244426,32.1547060685804,32.6664615463552,2028943.59727171,0.0,1.0
2002-05-17,90.14,90.98,89.54,90.05,1242400,32.2584886479893,32.5591002573116,32.0437660699019,32.2262802612762,3471642.37054176,0.0,1.0
2002-05-20,87.99,90.14,87.6,90.14,969600,31.4890660765096,32.2584886479893,31.3494964007528,32.2584886479893,2709356.44114399,0.0,1.0
2002-05-21,87.0,87.85,86.64,87.65,1485300,31.1347738226655,31.4389641416226,31.0059402758131,31.3673899489268,4150378.63245789,0.0,1.0
2002-05-22,86.03,87.3,85.5,87.0,937900,30.7876389880909,31.2421351117092,30.5979673774471,31.1347738226655,2620777.02779389,0.0,1.0
2002-05-23,84.96,86.18,84.12,86.03,1490900,30.4047170571685,30.8413196326128,30.1041054478462,30.7876389880909,4166026.73071532,0.0,1.0
2002-05-24,84.95,86.5,84.8,84.96,1019500,30.4011383475337,30.955838340926,30.3474577030119,30.4047170571685,2848792.17383075,0.0,1.0
2002-05-28,85.39,85.99,84.11,85.25,1060000,30.5586015714644,30.7733241495518,30.1005267382114,30.5084996365774,2961961.45587111,0.0,1.0
2002-05-29,85.72,86.75,85.2,85.64,1110500,30.6766989894125,31.0453060817958,30.4906060884034,30.6480693123342,3103073.77051402,0.0,1.0
2002-05-30,87.0,87.9,85.72,86.0,1471200,31.1347738226655,31.4568576897965,30.6766989894125,30.7769028591866,4110978.95648828,0.0,1.0
2002-05-31,87.42,88.0,86.82,87.3,666500,31.2850796273266,31.4926447861444,31.0703570492393,31.2421351117092,1862403.12296047,0.0,1.0
2002-06-03,87.4,87.42,86.34,87.42,786600,31.277922208057,31.2850796273266,30.8985789867694,31.2850796273266,2197998.94451719,0.0,1.0
2002-06-04,86.69,87.66,86.5,86.5,1225900,31.023833823987,31.3709686585616,30.955838340926,30.955838340926,3425536.36674754,0.0,1.0
2002-06-05,88.17,88.24,86.58,86.93,940500,31.5534828499358,31.5785338173793,30.9844680180043,31.109722855222,2628042.21627055,0.0,1.0
2002-06-06,88.75,89.1,87.72,88.4,705900,31.7610480087536,31.8863028459712,31.3924409163703,31.635793171536,1972498.67141454,0.0,1.0
2002-06-07,90.93,92.0,88.15,89.5,1042800,32.5412067091376,32.92412864006,31.5463254306662,32.0294512313628,2913899.43979471,0.0,1.0
2002-06-10,91.89,93.0,90.63,90.93,681600,32.8847628340774,33.281999603539,32.4338454200939,32.5412067091376,1904597.10219033,0.0,1.0
2002-06-11,91.39,94.2,91.25,91.3,1138200,32.7058273523379,33.7114447597137,32.6557254174509,32.6736189656248,3180475.97082311,0.0,1.0
2002-06-12,89.22,91.67,88.71,91.3,1085900,31.9292473615887,32.806031222112,31.7467331702144,32.6736189656248,3034333.91031173,0.0,1.0
2002-06-13,88.27,89.6,87.67,89.6,908300,31.5892699462837,32.0652383277107,31.3745473681964,32.0652383277107,2538065.65129031,0.0,1.0
2002-06-14,88.24,88.64,85.85,87.65,548500,31.5785338173793,31.7216822027709,30.7232222146647,31.3673899489268,1532675.33825029,0.0,1.0
2002-06-17,89.86,90.0,88.55,88.55,514400,32.1582847782152,32.2083867131022,31.6894738160578,31.6894738160578,1437389.59707556,0.0,1.0
2002-06-18,90.79,91.55,89.7,89.7,572800,32.4911047742506,32.7630867064945,32.1010254240585,32.1010254240585,1600576.9074745,0.0,1.0
2002-06-19,91.85,92.78,90.0,90.0,806400,32.8704479955382,33.2032679915736,32.2083867131022,32.2083867131022,2253326.14907025,0.0,1.0
2002-06-20,91.3,92.75,91.06,91.85,993300,32.6736189656248,33.1925318626692,32.5877299343899,32.8704479955382,2775581.42841205,0.0,1.0
2002-06-21,87.15,91.12,87.15,90.25,1052800,31.1884544671873,32.6092021921986,31.1884544671873,32.297854453972,2941842.47239727,0.0,1.0
2002-06-24,85.71,87.6,83.25,87.15,1259300,30.6731202797777,31.3494964007528,29.7927577096196,31.1884544671873,3518866.09564008,0.0,1.0
2002-06-25,83.41,86.9,82.9,86.25,1384400,29.8500170637762,31.0989867263176,29.6675028724019,30.8663706000563,3868433.43349808,0.0,1.0
2002-06-26,85.62,85.74,80.5,80.5,1288500,30.6409118930646,30.683856408682,28.8086125600525,28.8086125600525,3600459.75083955,0.0,1.0
2002-06-27,84.1,86.49,83.57,86.0,1325600,30.0969480285766,30.9522596312912,29.9072764179328,30.7769028591866,3704128.40179505,0.0,1.0
2002-06-28,86.05,87.0,84.25,84.5,1232900,30.7947964073605,31.1347738226655,30.1506286730985,30.2400964139682,3445096.48956933,0.0,1.0
2002-07-01,80.6,85.31,79.5,85.3,2819300,28.8443996564004,30.5299718943861,28.4507415965736,30.5263931847513,7877979.18163909,0.0,1.0
2002-07-02,75.01,80.01,73.0,80.0,4182500,26.8439009705533,28.6332557879479,26.1245803339607,28.6296770783131,11687173.3860197,0.0,1.0
2002-07-03,78.32,78.71,75.0,75.01,1461500,28.0284538596685,28.1680235354253,26.8403222609185,26.8439009705533,4083874.2148638,0.0,1.0
2002-07-05,79.0,79.73,78.6,79.0,390100,28.2718061148342,28.5330519181738,28.1286577294426,28.2718061148342,1090057.70182577,0.0,1.0
2002-07-08,78.6,80.75,78.51,78.9,1032500,28.1286577294426,28.8980803009223,28.0964493427295,28.2360190184863,2885118.11621408,0.0,1.0
2002-07-09,75.35,78.6,75.05,78.5,1425800,26.9655770981361,28.1286577294426,26.8582158090925,28.0928706330947,3984117.58847268,0.0,1.0
2002-07-10,72.0,75.7,71.25,75.25,1573000,25.7667093704818,27.0908319353538,25.4983061478726,26.9297900017882,4395439.02838231,0.0,1.0
2002-07-11,71.3,72.42,69.07,71.4,1896800,25.5161996960465,25.9170151751429,24.7181474474886,25.5519867923944,5300234.42405314,0.0,1.0
2002-07-12,72.06,74.0,70.5,71.65,1593600,25.7881816282905,26.4824512974396,25.2299029252634,25.6414545332642,4453001.67554359,0.0,1.0
2002-07-15,69.99,72.29,67.68,72.13,1302300,25.0473887338892,25.8704919498907,24.2207068082529,25.813232595734,3639021.13583108,0.0,1.0
2002-07-16,68.5,70.2,68.0,69.0,1912100,24.5141609983056,25.1225416362197,24.3352255165661,24.693096480045,5342987.26393504,0.0,1.0
2002-07-17,70.23,71.0,69.03,69.1,1337400,25.1332777651241,25.4088384070029,24.7038326089494,24.7288835763929,3737101.18026606,0.0,1.0
2002-07-18,65.07,70.07,64.94,70.06,1930800,23.2866635935729,25.0760184109675,23.2401403683206,25.0724397013327,5395240.73490183,0.0,1.0
2002-07-19,62.99,64.4,61.84,64.0,1734600,22.5422919895368,23.046890048042,22.130740381536,22.9037416626505,4846998.43523964,0.0,1.0
2002-07-22,59.41,62.6,57.92,61.99,2541400,21.2611139402823,22.40272231378,20.7278862046987,22.1844210260579,7101442.30561399,0.0,1.0
2002-07-23,55.0,60.53,52.0,60.05,4459300,19.6829029913402,21.6619294193786,18.6092901009035,21.4901513569088,12460636.5284586,0.0,1.0
2002-07-24,61.57,62.22,52.0,53.5,2739900,22.0341152213967,22.266731347658,18.6092901009035,19.1460965461219,7656111.50277477,0.0,1.0
2002-07-25,53.1,59.0,51.4,58.99,6353700,19.0029481607303,21.1143868452559,18.3945675228162,21.1108081356211,17754164.6246871,0.0,1.0
2002-07-26,52.15,55.02,51.29,54.3,2809900,18.6629707454253,19.6900604106098,18.3552017168335,19.432393316905,7851712.73099269,0.0,1.0
2002-07-29,56.75,56.9,54.05,54.9,1958100,20.3091771774283,20.3628578219502,19.3429255760353,19.6471158949924,5471525.21390683,0.0,1.0
2002-07-30,56.83,57.77,54.3,55.75,2151400,20.3378068545067,20.6742055601768,19.432393316905,19.9513062139494,6011664.03411424,0.0,1.0
2002-07-31,60.39,60.85,57.0,57.0,2055700,21.6118274844916,21.7764481276919,20.3986449182981,20.3986449182981,5744249.21210777,0.0,1.0
2002-08-01,60.42,60.8,58.45,60.4,2062800,21.622563613396,21.7585545795179,20.9175578153425,21.6154061941264,5764088.76525558,0.0,1.0
2002-08-02,58.63,60.33,57.55,59.4,1666600,20.9819745887687,21.5903552266829,20.5954739482115,21.2575352306475,4656985.81354226,0.0,1.0
2002-08-05,55.9,58.68,55.7,58.68,1570400,20.0049868584713,20.9998681369426,19.9334126657755,20.9998681369426,4388173.83990565,0.0,1.0
2002-08-06,57.4,58.68,56.74,57.75,1196400,20.5417933036896,20.9998681369426,20.3055984677936,20.6670481409073,3343104.42057,0.0,1.0
2002-08-07,58.59,59.05,56.64,58.5,686200,20.9676597502295,21.1322803934298,20.2698113714457,20.9354513635164,1917450.89718751,0.0,1.0
2002-08-08,59.95,60.51,57.8,58.6,882300,21.4543642605609,21.6547720001091,20.6849416890812,20.9712384598643,2465413.76652366,0.0,1.0
2002-08-09,58.11,59.51,56.4,58.75,1317900,20.7958816877597,21.2969010366301,20.1839223402107,21.0249191043862,3682612.26669107,0.0,1.0
2002-08-12,58.48,58.69,56.5,57.4,632100,20.9282939442469,21.0034468465774,20.2197094365586,20.5417933036896,1766279.09080767,0.0,1.0
2002-08-13,56.82,58.85,56.7,58.4,637200,20.3342281448719,21.0607062007341,20.2912836292544,20.8996642671685,1780530.03743497,0.0,1.0
2002-08-14,59.31,59.31,56.0,56.95,878300,21.2253268439344,21.2253268439344,20.0407739548192,20.3807513701241,2454236.55348263,0.0,1.0
2002-08-15,59.57,60.7,58.6,59.7,713600,21.3183732944389,21.7227674831701,20.9712384598643,21.3648965196911,1994014.80651851,0.0,1.0
2002-08-16,60.1,60.35,59.1,59.7,993200,21.5080449050827,21.5975126459524,21.1501739416038,21.3648965196911,2775301.99808603,0.0,1.0
2002-08-19,61.36,62.0,60.61,60.9,1266200,21.9589623190661,22.1879997356926,21.690559096457,21.7943416758658,3538146.78813586,0.0,1.0
2002-08-20,60.46,62.5,60.42,61.34,859700,21.6368784519351,22.3669352174321,21.622563613396,21.9518048997966,2402262.51284188,0.0,1.0
2002-08-21,60.56,61.35,60.02,61.2,727600,21.672665548283,21.9553836094313,21.4794152280044,21.9017029649095,2033135.0521621,0.0,1.0
2002-08-22,59.4,61.0,58.83,60.75,1194800,21.2575352306475,21.8301287722137,21.0535487814645,21.740661031344,3338633.53535358,0.0,1.0
2002-08-23,58.4,60.01,58.35,59.4,819500,20.8996642671685,21.4758365183696,20.8817707189946,21.2575352306475,2289931.52177961,0.0,1.0
2002-08-26,58.71,59.55,58.0,59.4,1140000,21.010604265847,21.3112158751693,20.756515881777,21.2575352306475,3185505.71669157,0.0,1.0
2002-08-27,57.26,58.98,56.91,58.71,1032200,20.4916913688026,21.1072294259863,20.366436531585,21.010604265847,2884279.825236,0.0,1.0
2002-08-28,55.23,56.5,55.23,56.0,1340300,19.7652133129404,20.2197094365586,19.7652133129404,20.0407739548192,3745204.6597208,0.0,1.0
2002-08-29,56.85,56.85,54.3,54.55,1066500,20.3449642737762,20.3449642737762,19.432393316905,19.5218610577747,2980124.42706278,0.0,1.0
2002-08-30,56.05,57.25,56.0,56.15,894400,20.0586675029931,20.4881126591678,20.0407739548192,20.094454599341,2499224.83597276,0.0,1.0
2002-09-03,53.89,55.36,53.5,55.25,917600,19.2856662218787,19.8117365381927,19.1460965461219,19.77237073221,2564052.67161068,0.0,1.0
2002-09-04,53.75,54.38,52.7,53.8,874700,19.2355642869916,19.4610229939833,18.8597997753387,19.2534578351655,2444177.06174572,0.0,1.0
2002-09-05,54.24,54.94,52.9,53.5,1061000,19.4109210590963,19.6614307335315,18.9313739680345,19.1460965461219,2964755.75913136,0.0,1.0
2002-09-06,56.43,56.7,54.4,55.25,1032700,20.1946584691151,20.2912836292544,19.4681804132529,19.77237073221,2885676.97686613,0.0,1.0
2002-09-09,56.51,56.61,55.51,56.29,417800,20.2232881461934,20.2590752425413,19.8654171827145,20.144556534228,1167459.90213486,0.0,1.0
2002-09-10,56.0,56.8,55.35,56.46,520000,20.0407739548192,20.3270707256023,19.8081578285579,20.2053945980195,1453037.69533299,0.0,1.0
2002-09-11,57.0,57.75,55.6,56.01,789400,20.3986449182981,20.6670481409073,19.8976255694276,20.0443526644539,2205822.9936459,0.0,1.0
2002-09-12,55.9,56.98,55.57,56.98,622300,20.0049868584713,20.3914874990285,19.8868894405232,20.3914874990285,1738894.91885716,0.0,1.0
2002-09-13,56.97,57.25,54.75,55.65,652100,20.3879087893937,20.4881126591678,19.5934352504705,19.9155191176015,1822165.15601278,0.0,1.0
2002-09-16,59.25,59.55,56.6,56.75,1060300,21.2038545861256,21.3112158751693,20.2554965329065,20.3091771774283,2962799.74684919,0.0,1.0
2002-09-17,58.68,60.09,58.52,60.0,1406900,20.9998681369426,21.5044661954479,20.942608782786,21.4722578087348,3931305.25685384,0.0,1.0
2002-09-18,59.04,59.36,57.35,57.35,847400,21.1287016837951,21.2432203921083,20.5238997555157,20.5238997555157,2367892.58274073,0.0,1.0
2002-09-19,58.31,59.03,58.1,58.65,567400,20.8674558804554,21.1251229741603,20.7923029781249,20.9891320080383,1585487.66986912,0.0,1.0
2002-09-20,58.22,58.31,56.48,58.31,1404300,20.8352474937423,20.8674558804554,20.212552017289,20.8674558804554,3924040.06837718,0.0,1.0
2002-09-23,56.5,58.48,55.67,58.23,1303400,20.2197094365586,20.9282939442469,19.9226765368711,20.8388262033771,3642094.86941737,0.0,1.0
2002-09-24,58.42,58.7,55.35,55.8,2381800,20.9068216864381,21.0070255562122,19.8081578285579,19.9691997621234,6655471.50527719,0.0,1.0
2002-09-25,61.3,61.35,58.75,59.0,1761000,21.9374900612574,21.9553836094313,21.0249191043862,21.1143868452559,4920768.0413104,0.0,1.0
2002-09-26,63.0,63.65,61.4,61.9,1541200,22.5458706991716,22.7784868254328,21.9732771576053,22.1522126393448,4306580.18470618,0.0,1.0
2002-09-27,62.53,63.32,61.67,62.0,1109300,22.3776713463365,22.6603894074848,22.0699023177446,22.1879997356926,3099720.60660172,0.0,1.0
2002-09-30,61.53,62.65,60.35,61.5,676300,22.0198003828576,22.4206158619539,21.5975126459524,22.0090642539532,1889787.29491097,0.0,1.0
2002-10-01,62.38,62.85,61.36,61.75,747600,22.3239907018146,22.4921900546497,21.9589623190661,22.0985319948229,2089021.11736721,0.0,1.0
2002-10-02,61.55,64.0,61.55,62.13,1182700,22.0269578021271,22.9037416626505,22.0269578021271,22.2345229609449,3304822.4659045,0.0,1.0
2002-10-03,62.42,63.53,61.8,61.8,681800,22.3383055403538,22.7355423098154,22.1164255429969,22.1164255429969,1905155.96284238,0.0,1.0
2002-10-04,55.48,56.5,51.0,55.0,7016700,19.8546810538101,20.2197094365586,18.2514191374246,19.6829029913402,19606787.6862366,0.0,1.0
2002-10-07,53.15,55.99,52.64,55.34,1814800,19.0208417089043,20.0371952451844,18.83832751753,19.8045791189231,5071101.55671215,0.0,1.0
2002-10-08,50.71,53.4,49.09,53.2,3145400,18.1476365580157,19.110309449774,17.5678855971799,19.0387352570782,8789201.47480849,0.0,1.0
2002-10-09,57.38,58.71,50.71,50.71,4631500,20.5346358844201,21.010604265847,18.1476365580157,18.1476365580157,12941815.5498746,0.0,1.0
2002-10-10,60.4,60.4,57.5,58.5,1717100,21.6154061941264,21.6154061941264,20.5775804000375,20.9354513635164,4798098.12818517,0.0,1.0
2002-10-11,63.0,63.25,61.2,62.3,1347000,22.5458706991716,22.6353384400413,21.9017029649095,22.2953610247363,3763926.49156451,0.0,1.0
2002-10-14,62.55,63.14,61.65,61.7,686200,22.384828765606,22.5959726340586,22.062744898475,22.080638446649,1917450.89718751,0.0,1.0
2002-10-15,65.25,66.06,63.7,63.7,1773300,23.3510803669991,23.640955847417,22.7963803736068,22.7963803736068,4955137.97141155,0.0,1.0
2002-10-16,63.65,65.26,63.0,65.26,991400,22.7784868254328,23.3546590766339,22.5458706991716,23.3546590766339,2770272.25221757,0.0,1.0
2002-10-17,64.87,66.0,63.97,65.0,939100,23.2150894008771,23.6194835896083,22.8930055337461,23.2616126261294,2624130.19170619,0.0,1.0
2002-10-18,66.17,66.99,63.5,64.36,1456500,23.6803216533997,23.9737758434524,22.724806180911,23.0325752095029,4069902.69856252,0.0,1.0
2002-10-21,63.97,64.26,62.47,64.25,1731200,22.8930055337461,22.996788113155,22.3561990885277,22.9932094035202,4837497.80415478,0.0,1.0
2002-10-22,63.82,64.9,63.0,63.0,677900,22.8393248892243,23.2258255297815,22.5458706991716,22.5458706991716,1894258.18012738,0.0,1.0
2002-10-23,65.92,66.4,62.5,63.05,923100,23.59085391253,23.7626319749999,22.3669352174321,22.5637642473455,2579421.33954209,0.0,1.0
2002-10-24,65.15,66.41,64.91,65.92,821900,23.3152932706512,23.7662106846346,23.2294042394163,23.59085391253,2296637.84960422,0.0,1.0
2002-10-25,64.14,64.92,63.32,64.9,767000,22.9538435975375,23.2329829490511,22.6603894074848,23.2258255297815,2143230.60061617,0.0,1.0
2002-10-28,60.61,64.95,60.1,64.95,1516900,21.690559096457,23.2437190779554,21.5080449050827,23.2437190779554,4238678.61548196,0.0,1.0
2002-10-29,60.7,61.2,59.6,60.55,874500,21.7227674831701,21.9017029649095,21.3291094233432,21.6690868386482,2443618.20109366,0.0,1.0
2002-10-30,61.5,63.33,60.98,61.15,871100,22.0090642539532,22.6639681171196,21.8229713529441,21.8838094167356,2434117.5700088,0.0,1.0
2002-10-31,63.83,64.25,62.4,62.5,1465600,22.8429035988591,22.9932094035202,22.3311481210842,22.3669352174321,4095330.85823084,0.0,1.0
2002-11-01,64.85,64.94,63.04,63.64,998100,23.2079319816075,23.2401403683206,22.5601855377107,22.7749081157981,2788994.08406128,0.0,1.0
2002-11-04,65.1,66.5,64.81,66.0,984800,23.2973997224773,23.7984190713478,23.1936171430684,23.6194835896083,2751829.85069987,0.0,1.0
2002-11-05,63.0,65.1,62.1,65.1,892500,22.5458706991716,23.2973997224773,22.2237868320405,23.2973997224773,2493915.65977827,0.0,1.0
2002-11-06,65.0,65.16,62.7,63.0,762000,23.2616126261294,23.318871980286,22.4385094101279,22.5458706991716,2129259.08431489,0.0,1.0
2002-11-07,65.46,66.3,64.22,64.25,612200,23.4262332693297,23.726844878652,22.9824732746158,22.9932094035202,1710672.45592858,0.0,1.0
2002-11-08,60.53,64.48,60.25,64.0,1377200,21.6619294193786,23.0755197251203,21.5617255496045,22.9037416626505,3848314.45002425,0.0,1.0
2002-11-11,59.7,61.95,59.54,60.54,842600,21.3648965196911,22.1701061875187,21.3076371655345,21.6655081290134,2354479.92709151,0.0,1.0
2002-11-12,60.0,60.37,58.8,60.15,705800,21.4722578087348,21.604670065222,21.0428126525601,21.5259384532567,1972219.24108852,0.0,1.0
2002-11-13,58.25,60.8,56.1,59.98,3390000,20.8459836226467,21.7585545795179,20.0765610511671,21.4651003894652,9472688.05226705,0.0,1.0
2002-11-14,59.88,60.25,59.0,59.25,1120300,21.4293132931173,21.5617255496045,21.1143868452559,21.2038545861256,3130457.94246454,0.0,1.0
2002-11-15,61.5,61.8,59.75,59.88,857800,22.0090642539532,22.1164255429969,21.3827900678651,21.4293132931173,2396953.33664739,0.0,1.0
2002-11-18,60.8,61.85,60.0,61.5,926400,21.7585545795179,22.1343190911708,21.4722578087348,22.0090642539532,2588642.54030095,0.0,1.0
2002-11-19,56.83,60.81,55.51,60.81,3043400,20.3378068545067,21.7621332891527,19.8654171827145,21.7621332891527,8504182.54226238,0.0,1.0
2002-11-20,57.7,58.77,56.3,56.84,1864700,20.6491545927333,21.0320765236557,20.1481352438628,20.3413855641414,5210537.28939893,0.0,1.0
2002-11-21,56.35,58.45,55.9,57.71,1357600,20.1660287920368,20.9175578153425,20.0049868584713,20.6527333023681,3793546.10612322,0.0,1.0
2002-11-22,56.23,57.43,55.66,55.75,1027600,20.1230842764193,20.552529432594,19.9190978272363,19.9513062139494,2871426.03023883,0.0,1.0
2002-11-25,54.7,56.58,54.44,56.5,1258200,19.5755417022966,20.2483391136369,19.4824952517921,20.2197094365586,3515792.3620538,0.0,1.0
2002-11-26,55.1,55.67,54.5,54.5,1981100,19.7186900876881,19.9226765368711,19.5039675096008,19.5039675096008,5535794.18889271,0.0,1.0
2002-11-27,55.35,55.92,54.9,55.45,1036100,19.8081578285579,20.0121442777408,19.6471158949924,19.8439449249058,2895177.60795099,0.0,1.0
2002-11-29,55.79,56.23,55.25,55.6,438400,19.9656210524886,20.1230842764193,19.77237073221,19.8976255694276,1225022.54929613,0.0,1.0
2002-12-02,57.86,58.14,56.25,57.96,1689000,20.7064139468899,20.806617816664,20.1302416956889,20.7422010432378,4719578.206572,0.0,1.0
2002-12-03,57.91,58.72,57.25,57.71,958700,20.7243074950639,21.0141829754818,20.4881126591678,20.6527333023681,2678898.5356072,0.0,1.0
2002-12-04,58.0,59.13,57.35,57.5,1044000,20.756515881777,21.1609100705082,20.5238997555157,20.5775804000375,2917252.60370702,0.0,1.0
2002-12-05,59.89,61.45,59.59,61.06,3179000,21.4328920027521,21.9911707057792,21.3255307137085,21.8516010300225,8883090.06435309,0.0,1.0
2002-12-06,60.2,60.85,59.65,59.89,892900,21.5438320014306,21.7764481276919,21.3470029715172,21.4328920027521,2495033.38108237,0.0,1.0
2002-12-09,59.25,61.03,59.25,59.82,1023400,21.2038545861256,21.8408649011181,21.2038545861256,21.4078410353086,2859689.95654575,0.0,1.0
2002-12-10,59.52,60.22,58.9,60.1,1196200,21.3004797462649,21.5509894207002,21.078599748908,21.5080449050827,3342545.55991795,0.0,1.0
2002-12-11,59.0,60.06,57.85,59.41,15840100,21.1143868452559,21.4937300665435,20.7028352372552,21.2611139402823,44262043.0727773,0.0,1.0
2002-12-12,58.3,59.35,58.23,59.0,2053100,20.8638771708207,21.2396416824735,20.8388262033771,21.1143868452559,5736984.0236311,0.0,1.0
2002-12-13,57.55,58.6,57.25,58.3,1090500,20.5954739482115,20.9712384598643,20.4881126591678,20.8638771708207,3047187.70530891,0.0,1.0
2002-12-16,58.8,59.3,57.41,58.1,863300,21.0428126525601,21.2217481342996,20.5453720133244,20.7923029781249,2412322.0045788,0.0,1.0
2002-12-17,58.18,59.4,58.1,58.8,1276100,20.8209326552032,21.2575352306475,20.7923029781249,21.0428126525601,3565810.39041238,0.0,1.0
2002-12-18,57.81,58.32,57.45,58.19,759100,20.688520398716,20.8710345900902,20.5596868518636,20.824511364838,2121155.60486015,0.0,1.0
2002-12-19,57.85,58.67,57.49,57.81,832700,20.7028352372552,20.9962894273079,20.5740016904027,20.688520398716,2326816.32481497,0.0,1.0
2002-12-20,57.3,59.2,56.89,58.75,1403700,20.5060062073417,21.1859610379517,20.3592791123154,21.0249191043862,3922363.48642103,0.0,1.0
2002-12-23,59.07,59.07,57.3,57.4,745000,21.1394378126994,21.1394378126994,20.5060062073417,20.5417933036896,2081755.92889055,0.0,1.0
2002-12-24,58.9,59.13,58.42,58.92,204200,21.078599748908,21.1609100705082,20.9068216864381,21.0857571681776,570596.725744227,0.0,1.0
2002-12-26,57.95,59.08,57.86,58.9,402500,20.738622333603,21.1430165223342,20.7064139468899,21.078599748908,1124707.06225295,0.0,1.0
2002-12-27,56.5,58.35,56.39,57.85,556200,20.2197094365586,20.8817707189946,20.1803436305759,20.7028352372552,1554191.47335426,0.0,1.0
2002-12-30,57.0,57.05,55.6,56.55,603000,20.3986449182981,20.416538466472,19.8976255694276,20.2376029847326,1684964.86593422,0.0,1.0
2002-12-31,56.9,57.28,56.39,56.8,550800,20.3628578219502,20.4988487880722,20.1803436305759,20.3270707256023,1539102.23574887,0.0,1.0
2003-01-02,59.0,59.0,56.85,57.2,603900,21.1143868452559,21.1143868452559,20.3449642737762,20.4702191109939,1687479.73886846,0.0,1.0
2003-01-03,59.22,59.64,58.5,59.0,722800,21.1931184572213,21.3434242618824,20.9354513635164,21.1143868452559,2019722.39651286,0.0,1.0
2003-01-06,60.56,60.9,59.4,59.47,998600,21.672665548283,21.7943416758658,21.2575352306475,21.282586198091,2790391.23569141,0.0,1.0
2003-01-07,59.46,60.79,59.32,60.5,748500,21.2790074884562,21.7549758698832,21.2289055535692,21.6511932904743,2091535.99030144,0.0,1.0
2003-01-08,60.05,60.25,59.01,59.21,827800,21.4901513569088,21.5617255496045,21.1179655548907,21.1895397475865,2313124.23883972,0.0,1.0
2003-01-09,59.99,60.5,59.82,60.2,935500,21.4686790991,21.6511932904743,21.4078410353086,21.5438320014306,2614070.69996927,0.0,1.0
2003-01-10,58.84,59.5,58.76,59.15,1049500,21.0571274910993,21.2933223269954,21.028497814021,21.1680674897777,2932621.27163842,0.0,1.0
2003-01-13,59.12,59.75,58.82,59.25,870300,21.1573313608734,21.3827900678651,21.0499700718297,21.2038545861256,2431882.12740059,0.0,1.0
2003-01-14,58.6,59.12,58.0,59.12,714300,20.9712384598643,21.1573313608734,20.756515881777,21.1573313608734,1995970.8188007,0.0,1.0
2003-01-15,57.64,58.6,57.25,58.6,733300,20.6276823349246,20.9712384598643,20.4881126591678,20.9712384598643,2049062.58074555,0.0,1.0
2003-01-16,58.15,58.53,57.63,57.8,484600,20.8101965262988,20.9461874924208,20.6241036252898,20.6849416890812,1354119.35991995,0.0,1.0
2003-01-17,59.17,59.39,57.93,58.15,758800,21.1752249090473,21.2539565210127,20.7314649143335,20.8101965262988,2120317.31388208,0.0,1.0
2003-01-21,58.77,59.72,58.73,59.3,561400,21.0320765236557,21.3720539389607,21.0177616851166,21.2217481342996,1568721.85030759,0.0,1.0
2003-01-22,58.58,59.15,58.4,58.77,405600,20.9640810405948,21.1680674897777,20.8996642671685,21.0320765236557,1133369.40235974,0.0,1.0
2003-01-23,59.9,60.26,58.85,58.85,757100,21.4364707123869,21.5653042592393,21.0607062007341,21.0607062007341,2115566.99833964,0.0,1.0
2003-01-24,54.3,58.26,53.7,58.25,5769300,19.432393316905,20.8495623322815,19.2176707388177,20.8459836226467,16121173.7993936,0.0,1.0
2003-01-27,52.65,53.9,52.0,52.8,2198000,18.8419062271648,19.2892449315134,18.6092901009035,18.8955868716866,6141878.56604217,0.0,1.0
2003-01-28,54.5,54.72,52.91,53.45,1470600,19.5039675096008,19.5826991215662,18.9349526776693,19.1282029979479,4109302.37453213,0.0,1.0
2003-01-29,54.5,54.72,52.91,53.45,800700,19.5039675096008,19.5826991215662,18.9349526776693,19.1282029979479,2237398.62048679,0.0,1.0
2003-01-30,52.6,54.47,52.59,54.45,750500,18.8240126789909,19.4932313806964,18.8204339693561,19.4860739614268,2097124.59682195,0.0,1.0
2003-01-31,53.78,53.89,52.73,52.73,1080000,19.246300415896,19.2856662218787,18.8705359042431,18.8705359042431,3017847.52107622,0.0,1.0
2003-02-03,53.45,54.43,53.2,54.0,867100,19.1282029979479,19.4789165421573,19.0387352570782,19.3250320278613,2422940.35696778,0.0,1.0
2003-02-04,52.55,53.58,52.0,53.58,798200,18.8061191308169,19.1747262232002,18.6092901009035,19.1747262232002,2230412.86233615,0.0,1.0
2003-02-05,51.23,53.1,51.23,52.8,1040800,18.3337294590247,19.0029481607303,18.3337294590247,18.8955868716866,2908310.83327421,0.0,1.0
2003-02-06,52.22,52.43,51.3,51.3,1135900,18.6880217128689,18.7631746151994,18.3587804264683,18.3587804264683,3174049.07332452,0.0,1.0
2003-02-07,51.9,52.76,51.66,52.55,501700,18.5735030045556,18.8812720331475,18.4876139733207,18.8061191308169,1401901.94567032,0.0,1.0
2003-02-10,51.79,52.33,51.1,51.75,753200,18.5341371985729,18.7273875188515,18.2872062337725,18.5198223600338,2104669.21562465,0.0,1.0
2003-02-11,51.48,52.38,51.11,52.0,528100,18.4231971998945,18.7452810670255,18.2907849434073,18.6092901009035,1475671.55174107,0.0,1.0
2003-02-12,49.97,51.55,49.95,51.38,885000,17.8828120450413,18.448248167338,17.8756546257717,18.3874101035466,2472958.38532635,0.0,1.0
2003-02-13,48.9,50.25,48.79,50.15,1170700,17.4998901141189,17.9830159148154,17.4605243081362,17.9472288184675,3271290.82678142,0.0,1.0
2003-02-14,47.97,49.2,47.36,49.08,2846100,17.1670701180835,17.6072514031625,16.9487688303613,17.5643068875451,7952866.50901392,0.0,1.0
2003-02-18,49.0,49.25,48.24,48.24,1360000,17.5356772104668,17.6251449513365,17.2636952782228,17.2636952782228,3800252.43394783,0.0,1.0
2003-02-19,51.94,52.01,49.0,49.0,2380000,18.5878178430948,18.6128688105383,17.5356772104668,17.5356772104668,6650441.75940871,0.0,1.0
2003-02-20,51.28,53.61,51.2,51.9,1197500,18.3516230071987,19.1854623521046,18.3229933301204,18.5735030045556,3346178.15415628,0.0,1.0
2003-02-21,52.81,52.86,50.53,51.0,1081500,18.8991655813214,18.9170591294954,18.0832197845895,18.2514191374246,3022038.97596661,0.0,1.0
2003-02-24,51.95,52.8,51.9,52.5,935700,18.5913965527296,18.8955868716866,18.5735030045556,18.788225582643,2614629.56062131,0.0,1.0
2003-02-25,53.45,53.9,50.0,51.96,2784100,19.1282029979479,19.2892449315134,17.8935481739457,18.5949752623643,7779619.70687809,0.0,1.0
2003-02-26,53.8,54.93,53.6,53.78,2409400,19.2534578351655,19.6578520238967,19.1818836424698,19.246300415896,6732594.27526026,0.0,1.0
2003-02-27,53.35,54.4,53.22,54.25,3288200,19.0924159016,19.4681804132529,19.0458926763478,19.4144997687311,9188227.98037303,0.0,1.0
2003-02-28,52.76,53.8,52.61,53.35,929400,18.8812720331475,19.2534578351655,18.8275913886256,19.0924159016,2597025.45008171,0.0,1.0
2003-03-03,52.52,53.49,52.43,53.25,1121700,18.7953830019125,19.1425178364871,18.7631746151994,19.0566288052521,3134369.9670289,0.0,1.0
2003-03-04,51.55,53.28,51.3,52.75,1324700,18.448248167338,19.0673649341565,18.3587804264683,18.8776933235127,3701613.52886081,0.0,1.0
2003-03-05,52.19,52.48,51.26,51.55,724900,18.6772855839645,18.7810681633734,18.3444655879291,18.448248167338,2025590.4333594,0.0,1.0
2003-03-06,52.36,52.48,51.32,51.8,889000,18.7381236477559,18.7810681633734,18.3659378457378,18.5377159082077,2484135.59836738,0.0,1.0
2003-03-07,52.45,52.45,51.37,51.5,741900,18.770332034469,18.770332034469,18.3838313939118,18.430354619164,2073093.58878375,0.0,1.0
2003-03-10,50.81,52.3,50.49,52.1,728400,18.1834236543636,18.7166513899472,18.0689049460503,18.6450771972514,2035370.4947703,0.0,1.0
2003-03-11,50.96,51.4,50.68,50.93,646900,18.2371042988854,18.3945675228162,18.1369004291113,18.2263681699811,1807634.77905946,0.0,1.0
2003-03-12,52.05,52.1,50.95,50.95,981800,18.6271836490774,18.6450771972514,18.2335255892506,18.2335255892506,2743446.94091912,0.0,1.0
2003-03-13,53.5,53.52,51.6,52.55,1292800,19.1460965461219,19.1532539653915,18.4661417155119,18.8061191308169,3612475.25485865,0.0,1.0
2003-03-14,52.64,54.25,52.46,53.53,862900,18.83832751753,19.4144997687311,18.7739107441038,19.1568326750262,2411204.2832747,0.0,1.0
2003-03-17,55.1,55.32,52.43,52.57,968000,19.7186900876881,19.7974216996535,18.7631746151994,18.8132765500865,2704885.55592759,0.0,1.0
2003-03-18,55.0,55.45,53.01,55.0,748000,19.6829029913402,19.8439449249058,18.9707397740172,19.6829029913402,2090138.83867132,0.0,1.0
2003-03-19,54.7,55.29,54.27,55.0,885000,19.5755417022966,19.7866855707491,19.4216571880006,19.6829029913402,2472958.38532635,0.0,1.0
2003-03-20,54.51,54.58,53.23,54.5,1149900,19.5075462192356,19.5325971866791,19.0494713859826,19.5039675096008,3213169.3189681,0.0,1.0
2003-03-21,57.16,57.6,54.6,54.85,1647100,20.4559042724547,20.6133674963854,19.5397546059487,19.6292223468184,4602496.89996727,0.0,1.0
2003-03-24,56.39,57.16,56.0,57.16,762200,20.1803436305759,20.4559042724547,20.0407739548192,20.4559042724547,2129817.94496695,0.0,1.0
2003-03-25,58.75,59.45,56.25,56.25,1276700,21.0249191043862,21.2754287788214,20.1302416956889,20.1302416956889,3567486.97236853,0.0,1.0
2003-03-26,58.47,59.0,58.05,58.4,934700,20.9247152346121,21.1143868452559,20.7744094299509,20.8996642671685,2611835.25736106,0.0,1.0
2003-03-27,59.18,59.4,57.68,58.47,726800,21.1788036186821,21.2575352306475,20.6419971734637,20.9247152346121,2030899.60955389,0.0,1.0
2003-03-28,59.61,60.38,58.6,58.85,980300,21.332688132978,21.6082487748568,20.9712384598643,21.0607062007341,2739255.48602873,0.0,1.0
2003-03-31,59.69,60.5,58.9,59.5,957400,21.3613178100563,21.6511932904743,21.078599748908,21.2933223269954,2675265.94136888,0.0,1.0
2003-04-01,60.8,61.1,60.03,60.75,1193400,21.7585545795179,21.8659158685616,21.4829939376392,21.740661031344,3334721.51078924,0.0,1.0
2003-04-02,62.15,62.7,61.2,61.2,996200,22.2416803802145,22.4385094101279,21.9017029649095,21.9017029649095,2783684.90786679,0.0,1.0
2003-04-03,63.14,63.41,61.57,62.55,921400,22.5959726340586,22.6925977941979,22.0341152213967,22.384828765606,2574671.02399966,0.0,1.0
2003-04-04,60.54,63.22,60.47,63.15,1412800,21.6655081290134,22.6246023111369,21.6404571615699,22.5995513436934,3947791.64608935,0.0,1.0
2003-04-07,60.93,63.0,60.9,62.5,987200,21.8050778047702,22.5458706991716,21.7943416758658,22.3669352174321,2758536.17852449,0.0,1.0
2003-04-08,60.22,61.44,60.14,61.0,813800,21.5509894207002,21.9875919961444,21.5223597436219,21.8301287722137,2274003.99319614,0.0,1.0
2003-04-09,59.52,60.68,59.5,60.4,925800,21.3004797462649,21.7156100639005,21.2933223269954,21.6154061941264,2586965.95834479,0.0,1.0
2003-04-10,59.04,59.58,58.45,59.52,760700,21.1287016837951,21.3219520040737,20.9175578153425,21.3004797462649,2125626.49007656,0.0,1.0
2003-04-11,59.87,60.33,59.29,59.29,431500,21.4257345834826,21.5903552266829,21.2181694246648,21.2181694246648,1205741.85680036,0.0,1.0
2003-04-14,61.69,61.91,59.9,59.9,838700,22.0770597370142,22.1557913489795,21.4364707123869,21.4364707123869,2343582.14437651,0.0,1.0
2003-04-15,58.75,61.26,57.82,61.25,2608800,21.0249191043862,21.9231752227182,20.6920991083508,21.9195965130835,7289778.34535523,0.0,1.0
2003-04-16,56.7,58.4,56.48,57.75,1868500,20.2912836292544,20.8996642671685,20.212552017289,20.6670481409073,5221155.6417879,0.0,1.0
2003-04-17,58.56,58.9,56.7,56.71,750500,20.9569236213252,21.078599748908,20.2912836292544,20.2948623388892,2097124.59682195,0.0,1.0
2003-04-21,57.14,58.72,56.76,58.6,927900,20.4487468531851,21.0141829754818,20.3127558870631,20.9712384598643,2592833.99519133,0.0,1.0
2003-04-22,56.5,56.8,55.14,55.75,2730200,20.2197094365586,20.3270707256023,19.7330049262273,19.9513062139494,7629006.7611503,0.0,1.0
2003-04-23,55.47,56.64,55.28,56.58,1240000,19.8511023441753,20.2698113714457,19.7831068611143,20.2483391136369,3464936.04271715,0.0,1.0
2003-04-24,56.69,57.25,55.46,55.47,899300,20.2877049196196,20.4881126591678,19.8475236345405,19.8511023441753,2512916.92194801,0.0,1.0
2003-04-25,57.2,57.85,56.65,56.69,827000,20.4702191109939,20.7028352372552,20.2733900810805,20.2877049196196,2310888.79623151,0.0,1.0
2003-04-28,56.64,57.205,56.15,57.2,859600,20.2698113714457,20.4720084658112,20.094454599341,20.4702191109939,2401983.08251585,0.0,1.0
2003-04-29,58.37,58.7,56.45,56.64,1297600,20.8889281382642,21.0070255562122,20.2018158883847,20.2698113714457,3625887.91050788,0.0,1.0
2003-04-30,59.75,60.1,58.02,58.37,1148400,21.3827900678651,21.5080449050827,20.7636733010466,20.8889281382642,3208977.86407772,0.0,1.0
2003-05-01,59.0,59.89,58.51,59.6,932200,21.1143868452559,21.4328920027521,20.9390300731512,21.3291094233432,2604849.49921042,0.0,1.0
2003-05-02,60.25,60.25,58.25,59.0,835000,21.5617255496045,21.5617255496045,20.8459836226467,21.1143868452559,2333243.22231357,0.0,1.0
2003-05-05,60.76,61.2,59.9,61.0,725200,21.7442397409788,21.9017029649095,21.4364707123869,21.8301287722137,2026428.72433748,0.0,1.0
2003-05-06,61.29,61.56,60.25,60.76,947200,21.9339113516226,22.0305365117619,21.5617255496045,21.7442397409788,2646764.04811426,0.0,1.0
2003-05-07,60.85,61.55,60.62,61.1,853800,21.7764481276919,22.0269578021271,21.6941378060917,21.8659158685616,2385776.12360637,0.0,1.0
2003-05-08,59.51,60.4,59.3,60.0,864100,21.2969010366301,21.6154061941264,21.2217481342996,21.4722578087348,2414557.44718701,0.0,1.0
2003-05-09,60.81,61.17,59.63,59.75,572700,21.7621332891527,21.8909668360051,21.3398455522476,21.3827900678651,1600297.47714848,0.0,1.0
2003-05-12,61.99,61.99,60.04,60.81,637800,22.1844210260579,22.1844210260579,21.486572647274,21.7621332891527,1782206.61939112,0.0,1.0
2003-05-13,60.67,61.5,60.31,61.0,1022300,21.7120313542657,22.0090642539532,21.5831978074133,21.8301287722137,2856616.22295947,0.0,1.0
2003-05-14,60.84,61.0,60.42,60.85,697000,21.7728694180571,21.8301287722137,21.622563613396,21.7764481276919,1947629.37239827,0.0,1.0
2003-05-15,61.06,61.2,60.25,61.0,655200,21.8516010300225,21.9017029649095,21.5617255496045,21.8301287722137,1830827.49611957,0.0,1.0
2003-05-16,61.22,61.34,60.58,61.0,673000,21.9088603841791,21.9518048997966,21.6798229675526,21.8301287722137,1880566.09415213,0.0,1.0
2003-05-19,60.26,61.3,59.88,60.9,639600,21.5653042592393,21.9374900612574,21.4293132931173,21.7943416758658,1787236.36525959,0.0,1.0
2003-05-20,59.96,60.77,59.468,60.26,682500,21.4579429701957,21.7478184506136,21.281870456164,21.5653042592393,1907111.97512456,0.0,1.0
2003-05-21,60.19,60.26,59.5,59.9,585600,21.5402532917958,21.5653042592393,21.2933223269954,21.4364707123869,1636343.98920578,0.0,1.0
2003-05-22,60.0,60.43,59.71,60.18,627100,21.4722578087348,21.6261423230307,21.3684752293259,21.536674582161,1752307.57450639,0.0,1.0
2003-05-23,59.63,60.14,59.35,60.0,529800,21.3398455522476,21.5223597436219,21.2396416824735,21.4722578087348,1480421.86728351,0.0,1.0
2003-05-27,61.4,61.5,59.4,59.55,870700,21.9732771576053,22.0090642539532,21.2575352306475,21.3112158751693,2432999.84870469,0.0,1.0
2003-05-28,62.45,63.05,61.11,61.5,1349200,22.3490416692582,22.5637642473455,21.8694945781964,22.0090642539532,3770073.95873707,0.0,1.0
2003-05-29,62.11,62.95,61.82,62.38,645400,22.2273655416753,22.5279771509976,22.1235829622664,22.3239907018146,1803443.32416907,0.0,1.0
2003-05-30,63.36,63.5,62.13,62.36,803700,22.674704246024,22.724806180911,22.2345229609449,22.316833282545,2245781.53026755,0.0,1.0
2003-06-02,65.43,65.9,63.67,63.67,1185800,23.4154971404253,23.5836964932604,22.7856442447024,22.7856442447024,3313484.80601129,0.0,1.0
2003-06-03,63.74,66.24,63.08,65.05,688100,22.810695212146,23.7053726208432,22.5745003762499,23.2795061743033,1922760.07338199,0.0,1.0
2003-06-04,63.25,64.13,63.0,63.8,1124000,22.6353384400413,22.9502648879027,22.5458706991716,22.8321674699547,3140796.86452748,0.0,1.0
2003-06-05,63.78,64.069,62.49,63.25,881100,22.8250100506851,22.9284347591305,22.3633565077973,22.6353384400413,2462060.60261136,0.0,1.0
2003-06-06,61.92,65.65,60.78,63.85,1744000,22.1593700586143,23.4942287523907,21.7513971602484,22.8500610181286,4873264.88588606,0.0,1.0
2003-06-09,61.1,62.78,60.89,61.25,1091000,21.8659158685616,22.4671390872062,21.790762966231,21.9195965130835,3048584.85693904,0.0,1.0
2003-06-10,62.49,62.56,61.24,61.35,1092700,22.3633565077973,22.3884074752408,21.9160178034487,21.9553836094313,3053335.17248148,0.0,1.0
2003-06-11,64.0,64.36,62.74,62.74,1264300,22.9037416626505,23.0325752095029,22.452824248667,22.452824248667,3532837.61194136,0.0,1.0
2003-06-12,62.3,64.74,61.62,64.58,1092200,22.2953610247363,23.1685661756249,22.0520087695707,23.1113068214682,3051938.02085135,0.0,1.0
2003-06-13,61.5,62.3,61.2,62.3,693800,22.0090642539532,22.2953610247363,21.9017029649095,22.2953610247363,1938687.60196545,0.0,1.0
2003-06-16,63.3,64.8,61.6,61.6,1194100,22.6532319882152,23.1900384334336,22.0448513503011,22.0448513503011,3336677.52307141,0.0,1.0
2003-06-17,64.5,64.92,63.5,63.65,1278000,23.0826771443899,23.2329829490511,22.724806180911,22.7784868254328,3571119.56660687,0.0,1.0
2003-06-18,64.92,65.5,63.37,64.5,1213300,23.2329829490511,23.4405481078688,22.6782829556588,23.0826771443899,3390328.14566832,0.0,1.0
2003-06-19,62.86,65.45,62.76,64.92,632600,22.4957687642845,23.4226545596949,22.4599816679366,23.2329829490511,1767676.2424378,0.0,1.0
2003-06-20,63.14,63.86,62.5,63.0,706600,22.5959726340586,22.8536397277634,22.3669352174321,22.5458706991716,1974454.68369672,0.0,1.0
2003-06-23,62.7,63.05,61.9,63.05,1006200,22.4385094101279,22.5637642473455,22.1522126393448,22.5637642473455,2811627.94046935,0.0,1.0
2003-06-24,63.52,63.93,62.7,62.7,750300,22.7319636001806,22.8786906952069,22.4385094101279,22.4385094101279,2096565.7361699,0.0,1.0
2003-06-25,62.81,64.0,62.53,63.54,485300,22.4778752161106,22.9037416626505,22.3776713463365,22.7391210194502,1356075.37220212,0.0,1.0
2003-06-26,63.84,64.14,62.83,62.9,365200,22.8464823084938,22.9538435975375,22.4850326353801,22.5100836028237,1020479.55064541,0.0,1.0
2003-06-27,63.68,64.85,63.5,64.25,575700,22.7892229543372,23.2079319816075,22.724806180911,22.9932094035202,1608680.38692925,0.0,1.0
2003-06-30,63.8,64.48,63.8,63.9,581800,22.8321674699547,23.0755197251203,22.8321674699547,22.8679545663026,1625725.6368168,0.0,1.0
2003-07-01,62.83,64.04,62.83,63.8,773900,22.4850326353801,22.9180565011896,22.4850326353801,22.8321674699547,2162511.29311194,0.0,1.0
2003-07-02,65.07,65.34,62.84,62.84,917900,23.2866635935729,23.3832887537122,22.4886113450149,22.4886113450149,2564890.96258877,0.0,1.0
2003-07-03,65.78,66.2,64.76,65.07,731700,23.5407519776429,23.6910577823041,23.1757235948944,23.2866635935729,2044591.69552915,0.0,1.0
2003-07-07,67.83,67.92,66.15,66.15,1155500,24.2743874527747,24.3065958394878,23.6731642341301,23.6731642341301,3228817.41722554,0.0,1.0
2003-07-08,67.95,68.8,67.02,67.58,967100,24.3173319683922,24.6215222873493,23.9845119723568,24.184919711905,2702370.68299335,0.0,1.0
2003-07-09,68.47,69.25,67.8,67.95,798100,24.5034248694012,24.7825642209148,24.2636513238703,24.3173319683922,2230133.43201013,0.0,1.0
2003-07-10,67.65,68.6,67.29,68.24,533100,24.2099706793485,24.5499480946535,24.0811371324961,24.4211145478011,1489643.06804235,0.0,1.0
2003-07-11,67.02,67.29,65.38,66.0,1362100,23.9845119723568,24.0811371324961,23.3976035922514,23.6194835896083,3806120.47079438,0.0,1.0
2003-07-14,66.45,67.86,66.25,67.3,730300,23.7805255231738,24.2851235816791,23.708951330478,24.0847158421309,2040679.67096479,0.0,1.0
2003-07-15,66.05,67.2,65.65,67.2,888200,23.6373771377822,24.048928745783,23.4942287523907,24.048928745783,2481900.15575917,0.0,1.0
2003-07-16,65.21,65.99,64.5,65.99,891800,23.3367655284599,23.6159048799735,23.0826771443899,23.6159048799735,2491959.6474961,0.0,1.0
2003-07-17,65.35,66.1,65.14,65.21,564300,23.386867463347,23.6552706859562,23.3117145610164,23.3367655284599,1576825.32976233,0.0,1.0
2003-07-18,65.8,66.03,64.85,65.6,602800,23.5479093969125,23.6302197185127,23.2079319816075,23.4763352042167,1684406.00528218,0.0,1.0
2003-07-21,64.43,66.24,64.27,65.9,793300,23.0576261769464,23.7053726208432,23.0003668227898,23.5836964932604,2216720.7763609,0.0,1.0
2003-07-22,59.56,60.85,58.85,59.5,5481300,21.3147945848041,21.7764481276919,21.0607062007341,21.2933223269954,15316414.4604399,0.0,1.0
2003-07-23,58.33,59.85,57.75,59.69,2755800,20.874613299725,21.418577164213,20.6670481409073,21.3613178100563,7700540.92461285,0.0,1.0
2003-07-24,59.48,60.4,58.4,59.2,1785300,21.2861649077258,21.6154061941264,20.8996642671685,21.1859610379517,4988669.61053461,0.0,1.0
2003-07-25,58.78,60.12,58.47,59.3,1788900,21.0356552332905,21.5152023243523,20.9247152346121,21.2217481342996,4998729.10227155,0.0,1.0
2003-07-28,60.6,60.74,58.65,58.78,970100,21.6869803868222,21.7370823217092,20.9891320080383,21.0356552332905,2710753.59277411,0.0,1.0
2003-07-29,60.85,61.55,59.83,60.61,1040000,21.7764481276919,22.0269578021271,21.4114197449434,21.690559096457,2906075.39066599,0.0,1.0
2003-07-30,61.15,61.44,60.65,60.95,639900,21.8838094167356,21.9875919961444,21.7048739349961,21.8122352240398,1788074.65623766,0.0,1.0
2003-07-31,59.76,61.49,59.76,61.28,1120400,21.3863687774999,22.0054855443184,21.3863687774999,21.9303326419878,3130737.37279056,0.0,1.0
2003-08-01,58.36,59.9,58.06,59.9,1562500,20.8853494286294,21.4364707123869,20.7779881395857,21.4364707123869,4366098.84414963,0.0,1.0
2003-08-04,58.37,58.69,56.9,58.36,1019100,20.8889281382642,21.0034468465774,20.3628578219502,20.8853494286294,2847674.45252665,0.0,1.0
2003-08-05,57.74,58.85,57.58,58.3,998100,20.6634694312725,21.0607062007341,20.6062100771158,20.8638771708207,2788994.08406128,0.0,1.0
2003-08-06,57.23,58.0,56.42,57.74,1192100,20.4809552398982,20.756515881777,20.1910797594803,20.6634694312725,3331088.9165509,0.0,1.0
2003-08-07,57.5,58.44,57.0,57.05,1096500,20.5775804000375,20.9139791057077,20.3986449182981,20.416538466472,3063953.52487045,0.0,1.0
2003-08-08,58.18,58.97,58.0,58.2,667700,20.8209326552032,21.1036507163515,20.756515881777,20.8280900744728,1865756.28687277,0.0,1.0
2003-08-11,58.86,59.37,58.23,58.3,554200,21.0642849103689,21.2467991017431,20.8388262033771,20.8638771708207,1548602.86683374,0.0,1.0
2003-08-12,59.04,59.25,58.05,58.86,691000,21.1287016837951,21.2038545861256,20.7744094299509,21.0642849103689,1930863.55283673,0.0,1.0
2003-08-13,58.75,59.56,58.12,59.55,776600,21.0249191043862,21.3147945848041,20.7994603973945,21.3112158751693,2170055.91191462,0.0,1.0
2003-08-14,58.6,59.14,58.48,58.98,714000,20.9712384598643,21.1644887801429,20.9282939442469,21.1072294259863,1995132.52782262,0.0,1.0
2003-08-15,59.31,59.47,58.02,58.61,301000,21.2253268439344,21.282586198091,20.7636733010466,20.9748171694991,841085.281336984,0.0,1.0
2003-08-18,59.16,59.31,58.5,59.31,653300,21.1716461994125,21.2253268439344,20.9354513635164,21.2253268439344,1825518.31992509,0.0,1.0
2003-08-19,58.98,59.11,58.62,58.75,532500,21.1072294259863,21.1537526512386,20.9783958791339,21.0249191043862,1487966.4860862,0.0,1.0
2003-08-20,58.63,58.98,58.52,58.98,526300,20.9819745887687,21.1072294259863,20.942608782786,21.1072294259863,1470641.80587261,0.0,1.0
2003-08-21,59.12,59.37,58.75,59.0,525000,21.1573313608734,21.2467991017431,21.0249191043862,21.1143868452559,1467009.21163427,0.0,1.0
2003-08-22,58.33,59.3,58.07,59.09,607700,20.874613299725,21.2217481342996,20.7815668492205,21.146595231969,1698098.09125743,0.0,1.0
2003-08-25,57.82,58.46,57.81,58.1,361900,20.6920991083508,20.9211365249773,20.688520398716,20.7923029781249,1011258.34988656,0.0,1.0
2003-08-26,58.32,58.49,57.13,57.43,632100,20.8710345900902,20.9318726538817,20.4451681435503,20.552529432594,1766279.09080767,0.0,1.0
2003-08-27,58.48,58.7,57.7,58.25,523900,20.9282939442469,21.0070255562122,20.6491545927333,20.8459836226467,1463935.47804799,0.0,1.0
2003-08-28,59.06,59.1,58.05,58.28,690900,21.1358591030646,21.1501739416038,20.7744094299509,20.8567197515511,1930584.12251071,0.0,1.0
2003-08-29,60.0,60.0,58.42,59.06,707200,21.4722578087348,21.4722578087348,20.9068216864381,21.1358591030646,1976131.26565288,0.0,1.0
2003-09-02,60.28,60.4,59.5,60.0,633800,21.5724616785089,21.6154061941264,21.2933223269954,21.4722578087348,1771029.4063501,0.0,1.0
2003-09-03,60.81,61.07,60.15,60.28,524000,21.7621332891527,21.8551797396573,21.5259384532567,21.5724616785089,1464214.90837402,0.0,1.0
2003-09-04,61.79,61.83,60.27,60.81,799700,22.1128468333621,22.1271616719012,21.5688829688741,21.7621332891527,2234604.31722653,0.0,1.0
2003-09-05,60.35,61.79,59.66,61.79,818100,21.5975126459524,22.1128468333621,21.350581681152,22.1128468333621,2286019.49721524,0.0,1.0
2003-09-08,60.78,61.25,60.25,60.45,495100,21.7513971602484,21.9195965130835,21.5617255496045,21.6332997423003,1383459.54415263,0.0,1.0
2003-09-09,59.94,60.78,59.68,60.78,547100,21.4507855509261,21.7513971602484,21.3577391004216,21.7513971602484,1528763.31368593,0.0,1.0
2003-09-10,59.77,60.24,59.75,59.94,273700,21.3899474871347,21.5581468399698,21.3827900678651,21.4507855509261,764800.802332002,0.0,1.0
2003-09-11,60.77,60.77,59.7,60.1,444000,21.7478184506136,21.7478184506136,21.3648965196911,21.5080449050827,1240670.64755356,0.0,1.0
2003-09-12,61.2,61.3,60.35,60.6,696600,21.9017029649095,21.9374900612574,21.5975126459524,21.6869803868222,1946511.65109417,0.0,1.0
2003-09-15,60.55,61.21,59.77,61.2,790600,21.6690868386482,21.9052816745443,21.3899474871347,21.9017029649095,2209176.15755821,0.0,1.0
2003-09-16,60.12,60.85,59.81,60.55,802800,21.5152023243523,21.7764481276919,21.4042623256738,21.6690868386482,2243266.65733333,0.0,1.0
2003-09-17,59.97,60.41,59.9,60.35,564500,21.4615216798304,21.6189849037612,21.4364707123869,21.5975126459524,1577384.19041438,0.0,1.0
2003-09-18,62.71,63.16,60.2,60.5,1467500,22.4420881197627,22.6031300533282,21.5438320014306,21.6511932904743,4100640.03442533,0.0,1.0
2003-09-19,64.0,64.54,62.67,62.72,1497800,22.9037416626505,23.0969919829291,22.4277732812235,22.4456668293975,4185307.42321108,0.0,1.0
2003-09-22,63.3,63.6023,62.53,63.6,717200,22.6532319882152,22.7614163804749,22.3776713463365,22.7605932772589,2004074.29825544,0.0,1.0
2003-09-23,61.59,63.29,61.39,63.25,1427400,22.0412726406663,22.6496532785804,21.9696984479705,22.6353384400413,3988588.47368908,0.0,1.0
2003-09-24,59.94,61.6,59.85,61.6,1101400,21.4507855509261,22.0448513503011,21.418577164213,22.0448513503011,3077645.6108457,0.0,1.0
2003-09-25,60.18,61.12,60.0,60.0,846600,21.536674582161,21.8730732878312,21.4722578087348,21.4722578087348,2365657.14013253,0.0,1.0
2003-09-26,60.1,60.8,59.75,60.05,670000,21.5080449050827,21.7585545795179,21.3827900678651,21.4901513569088,1872183.18437136,0.0,1.0
2003-09-29,60.51,60.6,59.63,60.35,859600,21.6547720001091,21.6869803868222,21.3398455522476,21.5975126459524,2401983.08251585,0.0,1.0
2003-09-30,60.64,61.3,60.02,60.4,549600,21.7012952253613,21.9374900612574,21.4794152280044,21.6154061941264,1535749.07183657,0.0,1.0
2003-10-01,61.44,61.5,60.6,60.89,843400,21.9875919961444,22.0090642539532,21.6869803868222,21.790762966231,2356715.36969972,0.0,1.0
2003-10-02,62.0,62.05,61.48,61.48,565700,22.1879997356926,22.2058932838666,22.0019068346836,22.0019068346836,1580737.35432669,0.0,1.0
2003-10-03,61.81,63.05,61.72,62.5,1412100,22.1200042526316,22.5637642473455,22.0877958659185,22.3669352174321,3945835.63380717,0.0,1.0
2003-10-06,61.33,62.02,61.33,61.95,437000,21.9482261901618,22.1951571549622,21.9482261901618,22.1701061875187,1221110.52473177,0.0,1.0
2003-10-07,61.01,61.2,60.39,61.03,523900,21.8337074818485,21.9017029649095,21.6118274844916,21.8408649011181,1463935.478048,0.0,1.0
2003-10-08,61.0,61.63,60.82,61.13,408400,21.8301287722137,22.0555874792054,21.7657119987875,21.876651997466,1141193.45148846,0.0,1.0
2003-10-09,61.11,61.95,60.55,60.95,585700,21.8694945781964,22.1701061875187,21.6690868386482,21.8122352240398,1636623.4195318,0.0,1.0
2003-10-10,60.55,61.28,60.54,61.15,383900,21.6690868386482,21.9303326419878,21.6655081290134,21.8838094167356,1072733.02161219,0.0,1.0
2003-10-13,60.3,61.05,60.3,60.8,766900,21.5796190977785,21.8480223203877,21.5796190977785,21.7585545795179,2142951.17029015,0.0,1.0
2003-10-14,60.38,61.0,60.37,60.5,615300,21.6082487748568,21.8301287722137,21.604670065222,21.6511932904743,1719334.79603537,0.0,1.0
2003-10-15,59.6,60.67,59.51,60.38,600800,21.3291094233432,21.7120313542657,21.2969010366301,21.6082487748568,1678817.39876167,0.0,1.0
2003-10-16,60.58,60.97,59.6,59.6,728600,21.6798229675526,21.8193926433094,21.3291094233432,21.3291094233432,2035929.35542235,0.0,1.0
2003-10-17,59.83,60.8,59.47,60.58,623500,21.4114197449434,21.7585545795179,21.282586198091,21.6798229675526,1742248.08276947,0.0,1.0
2003-10-20,60.5,60.7,59.72,60.0,711700,21.6511932904743,21.7227674831701,21.3720539389607,21.4722578087348,1988705.63032403,0.0,1.0
2003-10-21,62.8,63.1,61.35,61.4,4105300,22.4742965064758,22.5816577955194,21.9553836094313,21.9732771576053,11471453.174328,0.0,1.0
2003-10-22,63.99,65.35,62.0,62.8,2345300,22.9001629530157,23.386867463347,22.1879997356926,22.4742965064758,6553479.43627784,0.0,1.0
2003-10-23,67.46,69.0,63.71,63.99,2682400,24.1419751962875,24.693096480045,22.7999590832416,22.9001629530157,7495439.06531007,0.0,1.0
2003-10-24,68.33,68.33,66.501,67.25,1664700,24.4533229345142,24.4533229345142,23.7987769423112,24.0668222939569,4651676.63734777,0.0,1.0
2003-10-27,66.8,67.38,66.37,67.0,1506500,23.9057803603914,24.1133455192092,23.7518958460955,23.9773545530872,4209617.86157531,0.0,1.0
2003-10-28,67.5,67.9,66.66,66.88,611900,24.1562900348267,24.2994384202182,23.8556784255044,23.9344100374697,1709834.1649505,0.0,1.0
2003-10-29,67.7,68.5,66.52,66.9,1032500,24.2278642275224,24.5141609983056,23.8055764906173,23.9415674567393,2885118.11621408,0.0,1.0
2003-10-30,67.63,68.66,67.33,67.9,1079900,24.2028132600789,24.5714203524622,24.0954519710352,24.2994384202182,3017568.0907502,0.0,1.0
2003-10-31,67.65,68.25,66.87,67.7,534100,24.2099706793485,24.4246932574359,23.930831327835,24.2278642275224,1492437.3713026,0.0,1.0
2003-11-03,68.35,68.5,67.42,67.47,1129400,24.4604803537837,24.5141609983056,24.1276603577484,24.1455539059223,3155886.10213287,0.0,1.0
2003-11-04,67.74,68.2,67.22,67.95,874900,24.2421790660616,24.4067997092619,24.0560861650526,24.3173319683922,2444735.92239777,0.0,1.0
2003-11-05,66.69,67.74,65.56,67.74,1225600,23.8664145544087,24.2421790660616,23.4620203656776,24.2421790660616,3424698.07576947,0.0,1.0
2003-11-06,66.83,66.84,65.51,66.34,1205500,23.9165164892958,23.9200951989306,23.4441268175036,23.7411597171911,3368532.58023832,0.0,1.0
2003-11-07,66.35,66.72,66.04,66.63,970300,23.7447384268259,23.8771506833131,23.6337984281475,23.8449422966,2711312.45342617,0.0,1.0
2003-11-10,66.05,66.45,65.53,66.02,959200,23.6373771377822,23.7805255231738,23.4512842367732,23.6266410088779,2680295.68723733,0.0,1.0
2003-11-11,66.96,66.99,65.87,66.05,652300,23.963039714548,23.9737758434524,23.572960364356,23.6373771377822,1822724.01666484,0.0,1.0
2003-11-12,68.13,68.17,66.51,66.86,518900,24.3817487418184,24.3960635803575,23.8019977809825,23.9272526182002,1449963.96174672,0.0,1.0
2003-11-13,69.46,69.89,67.91,68.0,861600,24.8577171232453,25.0116016375413,24.303017129853,24.3352255165661,2407571.68903637,0.0,1.0
2003-11-14,70.2,70.56,69.74,69.75,958900,25.1225416362197,25.2513751830721,24.9579209930194,24.9614997026542,2679457.39625926,0.0,1.0
2003-11-17,71.33,71.57,69.42,70.05,1078400,25.5269358249509,25.6128248561858,24.8434022847062,25.0688609916979,3013376.63585982,0.0,1.0
2003-11-18,70.54,72.0,70.34,71.33,851800,25.2442177638026,25.7667093704818,25.1726435711068,25.5269358249509,2380187.51708586,0.0,1.0
2003-11-19,71.01,71.09,70.37,70.5,572100,25.4124171166377,25.441046793716,25.1833797000111,25.2299029252634,1598620.89519232,0.0,1.0
2003-11-20,71.21,71.65,70.3,70.5,636600,25.4839913093334,25.6414545332642,25.1583287325676,25.2299029252634,1778853.45547882,0.0,1.0
2003-11-21,71.6,71.74,70.58,71.21,639200,25.6235609850902,25.6736629199773,25.2585326023417,25.4839913093334,1786118.64395549,0.0,1.0
2003-11-24,71.7,72.25,71.39,71.5,795100,25.6593480814381,25.8561771113515,25.5484080827596,25.5877738887423,2221750.52222936,0.0,1.0
2003-11-25,72.46,72.95,71.35,71.7,821900,25.9313300136821,26.1066867857867,25.5340932442205,25.6593480814381,2296637.84960421,0.0,1.0
2003-11-26,72.66,73.17,72.41,72.56,469800,26.0029042063779,26.1854183977521,25.9134364655081,25.96711711003,1312763.67166816,0.0,1.0
2003-11-28,72.97,73.05,72.55,72.66,141000,26.1138442050563,26.1424738821346,25.9635384003952,26.0029042063779,393996.759696063,0.0,1.0
2003-12-01,73.84,74.0,73.1,73.2,746700,26.425191943283,26.4824512974396,26.1603674303086,26.1961545266565,2086506.24443298,0.0,1.0
2003-12-02,74.12,74.99,73.45,73.83,786400,26.5253958130571,26.8367435512837,26.2856222675262,26.4216132336482,2197440.08386513,0.0,1.0
2003-12-03,73.05,74.98,72.66,74.4,811300,26.1424738821346,26.8331648416489,26.0029042063779,26.6255996828312,2267018.23504551,0.0,1.0
2003-12-04,72.53,73.22,72.04,73.22,401100,25.9563809811256,26.203311945926,25.7810242090209,26.203311945926,1120795.03768859,0.0,1.0
2003-12-05,71.65,72.72,71.09,72.52,817200,25.6414545332642,26.0243764641866,25.441046793716,25.9528022714908,2283504.62428101,0.0,1.0
2003-12-08,72.04,72.2,71.53,71.65,328500,25.7810242090209,25.8382835631776,25.5985100176467,25.6414545332642,917928.62099402,0.0,1.0
2003-12-09,70.94,71.97,70.74,71.8,668200,25.3873661491941,25.7559732415774,25.3157919564983,25.695135177786,1867153.4385029,0.0,1.0
2003-12-10,70.73,71.24,70.5,71.24,284800,25.3122132468636,25.4947274382378,25.2299029252634,25.4947274382378,795817.56852084,0.0,1.0
2003-12-11,72.51,72.81,70.93,70.93,398200,25.949223561856,26.0565848508997,25.3837874395593,25.3837874395593,1112691.55823385,0.0,1.0
2003-12-12,71.78,72.84,71.71,72.3,623400,25.6879777585164,26.0673209798041,25.6629267910729,25.8740706595254,1741968.65244345,0.0,1.0
2003-12-15,71.0,72.8,70.77,72.48,500300,25.4088384070029,26.0530061412649,25.3265280854027,25.9384874329517,1397989.92110596,0.0,1.0
2003-12-16,70.2,71.26,69.86,71.0,616700,25.1225416362197,25.5018848575074,25.0008655086369,25.4088384070029,1723246.82059973,0.0,1.0
2003-12-17,69.97,70.24,69.9,70.21,453400,25.0402313146196,25.1368564747589,25.0151803471761,25.1261203458545,1266937.09819996,0.0,1.0
2003-12-18,70.19,71.2,70.1,70.17,557900,25.1189629265849,25.4804125996986,25.0867545398718,25.1118055073154,1558941.78889669,0.0,1.0
2003-12-19,69.0,70.45,68.85,70.1,1268300,24.693096480045,25.2120093770895,24.6394158355232,25.0867545398718,3544014.82498239,0.0,1.0
2003-12-22,69.82,70.1,68.97,69.04,519400,24.9865506700977,25.0867545398718,24.6823603511407,24.7074113185842,1451361.11337685,0.0,1.0
2003-12-23,69.75,69.9,69.45,69.9,361500,24.9614997026542,25.0151803471761,24.8541384136105,25.0151803471761,1010140.62858246,0.0,1.0
2003-12-24,69.86,70.07,69.53,69.7,208500,25.0008655086369,25.0760184109675,24.8827680906889,24.9436061544803,582612.229763327,0.0,1.0
2003-12-26,70.3,70.47,70.0,70.11,99000,25.1583287325676,25.219166796359,25.0509674435239,25.0903332495066,276636.022765321,0.0,1.0
2003-12-29,71.71,71.81,70.35,70.45,383800,25.6629267910729,25.6987138874208,25.1762222807416,25.2120093770895,1072453.59128616,0.0,1.0
2003-12-30,72.95,73.55,71.88,72.08,676300,26.1066867857867,26.3214093638741,25.7237648548643,25.7953390475601,1889787.29491098,0.0,1.0
2003-12-31,73.11,73.75,72.62,73.2,530200,26.1639461399434,26.3929835565699,25.9885893678387,26.1961545266565,1481539.5885876,0.0,1.0
2004-01-02,72.25,73.48,72.11,73.12,341600,25.8561771113515,26.2963583964306,25.8060751764645,26.1675248495782,954533.99370337,0.0,1.0
2004-01-05,72.5,73.0,71.87,72.96,416400,25.9456448522212,26.1245803339607,25.7201861452295,26.1102654954215,1163547.8775705,0.0,1.0
2004-01-06,73.01,73.04,72.15,72.35,417100,26.1818396881173,26.192597874539,25.8734383440305,25.9451595868414,1163114.25639891,0.15,1.0
2004-01-07,73.63,73.9,72.89,73.1,617400,26.4041755408311,26.5009992186258,26.1388069424308,26.2141142473822,1721665.64828743,0.0,1.0
2004-01-08,73.03,74.47,72.94,73.63,508000,26.1890118123984,26.7054047606368,26.1567372531335,26.4041755408311,1416595.64193394,0.0,1.0
2004-01-09,73.07,73.6,72.49,72.85,408600,26.2033560609606,26.3934173544095,25.995364456809,26.1244626938686,1139411.3765634,0.0,1.0
2004-01-12,73.6,73.73,72.81,73.07,352200,26.3934173544095,26.4400361622365,26.1101184453064,26.2033560609606,982135.797419551,0.0,1.0
2004-01-13,73.51,73.82,72.92,73.45,633000,26.3611427951446,26.4723107215014,26.1495651288524,26.3396264223013,1765167.40422083,0.0,1.0
2004-01-14,75.87,75.91,73.27,73.51,608300,27.2074534603131,27.2217977088753,26.2750773037715,26.3611427951446,1696289.62399294,0.0,1.0
2004-01-15,76.78,77.2,75.3,75.87,426200,27.5337851151027,27.6843997250056,27.0030479183021,27.2074534603131,1188490.28069339,0.0,1.0
2004-01-16,76.81,76.9,76.02,76.78,587800,27.5445433015243,27.5768178607892,27.2612443924213,27.5337851151027,1639123.85497789,0.0,1.0
2004-01-20,77.55,77.61,76.57,76.99,344100,27.8099118999246,27.8314282727679,27.4584778101512,27.6090924200541,959548.347223364,0.0,1.0
2004-01-21,77.84,78.16,76.6,77.56,410600,27.9139077020004,28.0286616904979,27.4692359965729,27.8134979620652,1144988.52475999,0.0,1.0
2004-01-22,78.42,78.92,77.7,77.7,490000,28.121899306152,28.3012024131793,27.8637028320328,27.8637028320328,1366401.30816463,0.0,1.0
2004-01-23,77.9,78.42,77.07,78.42,461200,27.9354240748437,28.121899306152,27.6377809171785,28.121899306152,1286090.37413372,0.0,1.0
2004-01-26,78.13,78.76,77.41,78.1,669700,28.0179035040762,28.2438254189306,27.759707029957,28.0071453176546,1867508.07362827,0.0,1.0
2004-01-27,82.82,83.51,81.1,82.001,2079200,29.6997666479917,29.9472049356893,29.082963959818,29.4060681586811,5798003.26517529,0.0,1.0
2004-01-28,82.5,83.47,82.05,82.75,760500,29.5850126594943,29.9328606871271,29.4236398631698,29.6746642130079,2120710.60175346,0.0,1.0
2004-01-29,83.15,83.27,80.6,80.65,1117400,29.8181066986297,29.8611394443162,28.9036608527908,28.9215911634935,3115952.69743501,0.0,1.0
2004-01-30,85.0,85.4,82.65,82.8,1137500,30.4815281946305,30.6249706802523,29.6388035916025,29.6925945237106,3172003.03681074,0.0,1.0
2004-02-02,84.41,85.0,84.04,85.0,1341400,30.2699505283383,30.4815281946305,30.1372662291382,30.4815281946305,3740593.29545312,0.0,1.0
2004-02-03,84.4,85.69,83.31,84.41,2092900,30.2663644661978,30.7289664823281,29.8754836928784,30.2699505283383,5836206.73032193,0.0,1.0
2004-02-04,85.42,85.83,83.98,83.98,1083300,30.6321428045334,30.7791713522957,30.1157498562949,30.1157498562949,3020862.32068314,0.0,1.0
2004-02-05,84.2,85.2,83.73,85.1,728300,30.1946432233869,30.5532494374414,30.0260983027813,30.5173888160359,2030918.51578836,0.0,1.0
2004-02-06,84.89,85.0,83.19,83.85,547600,30.4420815110845,30.4815281946305,29.8324509471919,30.0691310484678,1527023.17622643,0.0,1.0
2004-02-09,84.36,85.1,83.91,84.7,589300,30.2520202176356,30.5173888160359,30.0906474213111,30.3739463304141,1643306.71612534,0.0,1.0
2004-02-10,85.03,85.28,83.96,84.37,459000,30.4922863810521,30.5819379345657,30.1085777320138,30.2556062797762,1279955.51111748,0.0,1.0
2004-02-11,85.23,85.87,83.97,85.04,804800,30.564007623863,30.7935156008579,30.1121637941544,30.4958724431927,2244244.43430794,0.0,1.0
2004-02-12,83.12,84.6,81.9,84.25,1504100,29.8073485122081,30.3380857090087,29.3698489310616,30.2125735340896,4194294.30124574,0.0,1.0
2004-02-13,82.74,83.38,82.38,82.5,805800,29.6710781508674,29.9005861278622,29.5419799138078,29.5850126594943,2247033.00840623,0.0,1.0
2004-02-17,82.4,82.64,81.89,82.05,425700,29.5491520380888,29.6352175294619,29.3662628689211,29.4236398631698,1187095.99364425,0.0,1.0
2004-02-18,82.21,83.74,82.03,83.22,541100,29.4810168574185,30.0296843649218,29.4164677388887,29.8432091336135,1508897.44458751,0.0,1.0
2004-02-19,79.72,82.14,79.57,82.0,865200,28.5880873844228,29.4559144224347,28.5342964523147,29.4057095524671,2412674.30984497,0.0,1.0
2004-02-20,80.2,81.1,79.71,80.5,605900,28.760218367169,29.082963959818,28.5845013222823,28.8678002313853,1689597.04615703,0.0,1.0
2004-02-23,79.95,81.0,79.77,81.0,412400,28.6705668136554,29.0471033384126,28.6060176951256,29.0471033384126,1150007.95813692,0.0,1.0
2004-02-24,80.16,80.55,79.25,79.55,428900,28.7458741186068,28.8857305420881,28.4195424638172,28.5271243280336,1196019.43075879,0.0,1.0
2004-02-25,81.86,82.3,79.8,80.0,703000,29.3555046824994,29.5132914166834,28.6167758815472,28.6884971243581,1960367.59110149,0.0,1.0
2004-02-26,82.15,82.4,80.68,81.1,453300,29.4595004845752,29.5491520380888,28.9323493499151,29.082963959818,1264060.63875719,0.0,1.0
2004-02-27,82.87,83.48,81.66,81.9,655100,29.7176969586945,29.9364467492677,29.2837834396885,29.3698489310616,1826794.89179315,0.0,1.0
2004-03-01,81.79,82.87,81.22,82.87,668000,29.3304022475156,29.7176969586945,29.1259967055046,29.7176969586945,1862767.49766116,0.0,1.0
2004-03-02,80.54,82.1,80.42,81.2,583500,28.8821444799475,29.4415701738725,28.839111734261,29.1188245812235,1627132.98635522,0.0,1.0
2004-03-03,81.89,82.0,80.16,80.54,575300,29.3662628689211,29.4057095524671,28.7458741186068,28.8821444799475,1604266.6787492,0.0,1.0
2004-03-04,82.22,82.65,81.89,81.89,401100,29.484602919559,29.6388035916025,29.3662628689211,29.3662628689211,1118497.07082619,0.0,1.0
2004-03-05,81.95,82.7,81.48,81.9,479600,29.3877792417643,29.6567339023052,29.2192343211587,29.3698489310616,1337400.13754236,0.0,1.0
2004-03-08,81.68,82.6,81.54,82.0,314500,29.2909555639696,29.6208732808997,29.240750694002,29.4057095524671,877006.553913826,0.0,1.0
2004-03-09,81.53,81.89,80.9,81.6,514500,29.2371646318615,29.3662628689211,29.0112427170071,29.2622670668453,1434721.37357285,0.0,1.0
2004-03-10,82.57,82.95,81.75,81.75,651200,29.6101150944781,29.7463854558188,29.3160579989534,29.3160579989534,1815919.4528098,0.0,1.0
2004-03-11,80.82,82.6,80.59,82.57,718100,28.9825542198828,29.6208732808997,28.9000747906502,29.6101150944781,2002475.05998575,0.0,1.0
2004-03-12,81.8,82.16,80.65,80.95,477900,29.3339883096562,29.4630865467158,28.9215911634935,29.0291730277099,1332659.56157525,0.0,1.0
2004-03-15,82.12,82.35,81.36,81.75,647000,29.4487422981536,29.5312217273861,29.1762015754722,29.3160579989534,1804207.44159696,0.0,1.0
2004-03-16,81.9,82.76,81.11,82.01,571300,29.3698489310616,29.6782502751485,29.0865500219586,29.4092956146076,1593112.38235602,0.0,1.0
2004-03-17,82.21,82.35,81.25,82.0,1012300,29.4810168574185,29.5312217273861,29.1367548919262,29.4057095524671,2822873.55970418,0.0,1.0
2004-03-18,82.97,83.35,81.97,82.01,791900,29.7535575800999,29.8898279414406,29.3949513660454,29.4092956146076,2208271.82843993,0.0,1.0
2004-03-19,82.35,82.82,82.01,82.8,693100,29.5312217273861,29.6997666479917,29.4092956146076,29.6925945237106,1932760.70752837,0.0,1.0
2004-03-22,81.59,82.72,81.51,82.2,772700,29.2586810047047,29.6639060265863,29.2299925075804,29.477430795278,2154731.20575267,0.0,1.0
2004-03-23,82.2,82.9,81.6,81.98,983500,29.477430795278,29.7284551451161,29.2622670668453,29.398537428186,2742562.62567328,0.0,1.0
2004-03-24,81.25,82.82,81.14,82.05,425200,29.1367548919262,29.6997666479917,29.0973082083802,29.4236398631698,1185701.7065951,0.0,1.0
2004-03-25,81.01,81.39,80.65,81.25,595100,29.0506894005531,29.1869597618938,28.9215911634935,29.1367548919262,1659480.44589545,0.0,1.0
2004-03-26,82.1,82.36,80.9,80.9,359200,29.4415701738725,29.5348077895267,29.0112427170071,29.0112427170071,1001655.81610762,0.0,1.0
2004-03-29,83.54,84.0,82.13,82.13,579000,29.957963122111,30.122921980576,29.4523283602941,29.4523283602941,1614584.40291289,0.0,1.0
2004-03-30,83.66,83.96,82.75,83.54,434300,30.0009958677975,30.1085777320138,29.6746642130079,29.957963122111,1211077.73088958,0.0,1.0
2004-03-31,82.83,83.9,82.6,83.5,604800,29.7033527101323,30.0870613591706,29.6208732808997,29.9436188735488,1686529.61464891,0.0,1.0
2004-04-01,82.5,83.13,82.15,82.94,453000,29.5850126594943,29.8109345743486,29.4595004845752,29.7427993936783,1263224.0665277,0.0,1.0
2004-04-02,82.5,83.36,82.16,83.05,400400,29.5850126594943,29.8934140035811,29.4630865467158,29.7822460772243,1116545.06895738,0.0,1.0
2004-04-05,83.35,83.59,82.25,82.55,484600,29.9436188735488,30.0298392518289,29.5484421397647,29.6562176126149,1348915.44574395,0.15,1.0
2004-04-06,83.15,84.2,82.61,83.3,335200,29.8717685583153,30.248982713291,29.6777727071849,29.9256562947404,933050.881992101,0.0,1.0
2004-04-07,83.5,83.6,82.78,83.15,235300,29.9975066099739,30.0334317675906,29.7388454751334,29.8717685583153,654972.770085743,0.0,1.0
2004-04-08,83.55,83.9,83.14,83.77,245500,30.0154691887822,30.1412072404408,29.8681760425536,30.0945045355391,683365.129859967,0.0,1.0
2004-04-12,84.1,84.3,83.56,83.79,505600,30.2130575556743,30.2849078709078,30.0190617045439,30.1016895670624,1407370.30410264,0.0,1.0
2004-04-13,83.95,84.97,83.79,84.6,628400,30.1591698192492,30.5256064269399,30.1016895670624,30.392683343758,1749192.04726681,0.0,1.0
2004-04-14,83.38,84.52,82.75,83.52,437900,29.9543964208338,30.3639432176646,29.7280679278484,30.0046916414972,1218922.97501295,0.0,1.0
2004-04-15,82.0,83.39,81.25,83.2,811100,29.4586292457228,29.9579889365955,29.1891905635973,29.8897311371237,2257749.31498745,0.0,1.0
2004-04-16,82.19,82.59,81.0,82.0,540800,29.5268870451946,29.6705876756616,29.0993776695555,29.4586292457228,1505351.78097055,0.0,1.0
2004-04-19,81.76,82.3,81.55,82.0,456100,29.3724088674427,29.5664047185731,29.2969660364475,29.4586292457228,1269583.85225715,0.0,1.0
2004-04-20,82.0,83.23,81.65,81.8,492100,29.4586292457228,29.9005086844087,29.3328911940643,29.3867789304894,1369792.18087206,0.0,1.0
2004-04-21,82.35,83.15,81.65,82.0,820200,29.5843672973814,29.8717685583153,29.3328911940643,29.4586292457228,2283079.75360955,0.0,1.0
2004-04-22,84.6,84.75,83.0,84.5,1571800,30.392683343758,30.4465710801831,29.8178808218902,30.3567581861412,4375206.96991403,0.0,1.0
2004-04-23,86.15,86.49,84.21,84.74,869200,30.9495232868174,31.0716688227143,30.2525752290527,30.4429785644214,2419474.42311317,0.0,1.0
2004-04-26,85.02,86.67,84.95,86.0,748200,30.5435690057482,31.1363341064244,30.5184213954165,30.8956355503923,2082663.09637975,0.0,1.0
2004-04-27,84.67,85.52,84.25,84.25,612700,30.4178309540897,30.7231947938319,30.2669452920994,30.2669452920994,1705490.08173198,0.0,1.0
2004-04-28,85.25,85.55,84.45,84.47,555400,30.6261968682667,30.7339723411169,30.3387956073329,30.3459806388562,1545991.82535326,0.0,1.0
2004-04-29,84.35,85.5,84.01,85.25,494100,30.3028704497161,30.7160097623086,30.1807249138192,30.6261968682667,1375359.31023955,0.0,1.0
2004-04-30,84.35,84.65,83.89,84.35,513900,30.3028704497161,30.4106459225663,30.1376147246791,30.3028704497161,1430473.89097775,0.0,1.0
2004-05-03,85.94,86.1,84.23,84.26,633600,30.8740804558222,30.931560708009,30.259760260576,30.2705378078611,1763666.5836223,0.0,1.0
2004-05-04,85.16,85.85,84.65,85.35,552000,30.5938642264117,30.8417478139671,30.4106459225663,30.6621220258835,1536527.70542852,0.0,1.0
2004-05-05,86.42,86.8,85.02,85.1,605200,31.0465212123825,31.1830368113261,30.5435690057482,30.5723091318416,1684613.34660388,0.0,1.0
2004-05-06,86.0,86.56,85.11,86.0,840200,30.8956355503923,31.096816433046,30.5759016476033,30.8956355503923,2338751.04728449,0.0,1.0
2004-05-07,84.15,86.25,84.01,86.0,620700,30.2310201344827,30.9854484444341,30.1807249138192,30.8956355503923,1727758.59920196,0.0,1.0
2004-05-10,82.84,84.45,82.3,83.8,752000,29.7604005697034,30.3387956073329,29.5664047185731,30.1052820828241,2093240.64217798,0.0,1.0
2004-05-11,83.55,83.58,82.57,82.75,561300,30.0154691887822,30.0262467360673,29.6634026441382,29.7280679278484,1562414.85698737,0.0,1.0
2004-05-12,82.48,83.86,80.9,83.75,887600,29.6310700022832,30.1268371773941,29.0634525119388,30.0873195040157,2470692.01329412,0.0,1.0
2004-05-13,82.81,83.34,82.37,82.38,577100,29.7496230224184,29.9400263577871,29.5915523289048,29.5951448446664,1606395.17899058,0.0,1.0
2004-05-14,82.74,83.28,82.08,82.5,401100,29.7244754120867,29.9184712632171,29.4873693718162,29.6382550338065,1116487.79465105,0.0,1.0
2004-05-17,82.1,82.68,81.3,82.02,469100,29.4945544033396,29.7029203175167,29.2071531424057,29.4658142772462,1305770.19314587,0.0,1.0
2004-05-18,82.19,82.5,81.75,82.07,359200,29.5268870451946,29.6382550338065,29.368816351681,29.4837768560546,999856.434402038,0.0,1.0
2004-05-19,81.75,82.6,81.61,82.25,606500,29.368816351681,29.6741801914233,29.3185211310176,29.5484421397647,1688231.98069275,0.0,1.0
2004-05-20,81.95,82.15,81.3,81.75,775100,29.4406666669145,29.512516982148,29.2071531424057,29.368816351681,2157540.98637254,0.0,1.0
2004-05-21,82.4,82.99,82.11,82.3,616600,29.6023298761898,29.8142883061285,29.4981469191013,29.5664047185731,1716345.9839986,0.0,1.0
2004-05-24,83.13,83.43,82.4,82.7,665300,29.864583526792,29.9723589996422,29.6023298761898,29.71010534904,1851905.58409709,0.0,1.0
2004-05-25,84.98,85.17,83.01,83.22,939200,30.5291989427016,30.5974567421734,29.8214733376519,29.896916168647,2614323.95097548,0.0,1.0
2004-05-26,84.75,85.2,84.67,84.98,802300,30.4465710801831,30.6082342894584,30.4178309540897,30.5291989427016,2233253.94577047,0.0,1.0
2004-05-27,85.68,85.97,84.9,85.0,814500,30.7806750460187,30.8848580031072,30.5004588166082,30.5363839742249,2267213.43491219,0.0,1.0
2004-05-28,86.15,86.48,85.58,85.68,516700,30.9495232868174,31.0680763069526,30.744749888402,30.7806750460187,1438267.87209224,0.0,1.0
2004-06-01,87.7,87.99,85.95,86.0,933800,31.5063632298768,31.6105461869653,30.8776729715839,30.8956355503923,2599292.70168324,0.0,1.0
2004-06-02,87.85,88.52,87.21,87.7,1067900,31.5602509663019,31.800949522334,31.3303299575547,31.5063632298768,2972568.72577376,0.0,1.0
2004-06-03,88.08,88.99,87.7,87.95,1017600,31.6428788288203,31.9697977631326,31.5063632298768,31.5961761239186,2832555.42218127,0.0,1.0
2004-06-04,88.6,88.94,88.0,88.35,539400,31.8296896484274,31.9518351843243,31.614138702727,31.7398767543855,1501454.7904133,0.0,1.0
2004-06-07,88.3,88.95,88.29,88.85,445700,31.7219141755772,31.9554277000859,31.7183216598155,31.9195025424692,1240634.77954618,0.0,1.0
2004-06-08,88.0,88.4,87.52,88.32,570500,31.614138702727,31.7578393331939,31.4416979461666,31.7290992071005,1588023.65207784,0.0,1.0
2004-06-09,87.47,87.94,87.47,87.5,422900,31.4237353673583,31.5925836081569,31.4237353673583,31.4345129146433,1177169.50475674,0.0,1.0
2004-06-10,87.7,87.82,87.25,87.26,266200,31.5063632298768,31.5494734190168,31.3447000206014,31.3482925363631,740984.918813535,0.0,1.0
2004-06-14,86.94,87.66,86.83,87.13,339600,31.2333320319896,31.4919931668301,31.1938143586112,31.3015898314614,945298.566600588,0.0,1.0
2004-06-15,87.45,87.84,87.18,87.18,433900,31.4165503358349,31.5566584505402,31.3195524102697,31.3195524102697,1207788.71627796,0.0,1.0
2004-06-16,88.2,88.48,87.52,87.64,412800,31.6859890179604,31.7865794592873,31.4416979461666,31.4848081353067,1149055.50145089,0.0,1.0
2004-06-17,87.12,87.9,86.7,87.9,557200,31.2979973156997,31.5782135451102,31.1471116537094,31.5782135451102,1551002.241784,0.0,1.0
2004-06-18,87.36,87.82,86.7,86.9,288700,31.3842176939799,31.5494734190168,31.1471116537094,31.2189619689429,803615.124197849,0.0,1.0
2004-06-21,86.29,87.5,86.1,87.36,344100,30.9998185074808,31.4345129146433,30.931560708009,31.3842176939799,957824.607677452,0.0,1.0
2004-06-22,87.32,87.57,85.32,85.8,623100,31.3698476309332,31.459660524975,30.6513444785985,30.8237852351588,1734439.15444295,0.0,1.0
2004-06-23,86.97,87.1,86.0,86.0,794600,31.2441095792746,31.2908122841763,30.8956355503923,30.8956355503923,2211820.49770562,0.0,1.0
2004-06-24,87.02,87.71,86.84,87.25,291000,31.262072158083,31.5099557456384,31.1974068743728,31.3447000206014,810017.322970468,0.0,1.0
2004-06-25,87.3,87.3,86.51,86.88,406000,31.3626625994098,31.3626625994098,31.0788538542376,31.2117769374195,1130127.26160141,0.0,1.0
2004-06-28,84.07,86.0,83.02,86.0,1930300,30.2022800083893,30.8956355503923,29.8250658534135,30.8956355503923,5373114.90903744,0.0,1.0
2004-06-29,83.76,84.5,83.76,83.9,830400,30.0909120197774,30.3567581861412,30.0909120197774,30.1412072404408,2311472.11338377,0.0,1.0
2004-06-30,84.95,84.96,83.27,83.3,626800,30.5184213954165,30.5220139111782,29.9148787474554,29.9256562947404,1744738.34377282,0.0,1.0
2004-07-01,85.31,85.35,84.31,84.96,594700,30.6477519628368,30.6621220258835,30.2885003866694,30.5220139111782,1655385.91742453,0.0,1.0
2004-07-02,84.3,84.77,83.87,84.65,376500,30.3387956073329,30.5079442898411,30.1840425573785,30.4647573921794,1046150.62544964,0.15,1.0
2004-07-06,84.0,84.55,83.36,84.55,479000,30.2308283631787,30.4287683107947,30.0004982423163,30.4287683107947,1330959.2286597,0.0,1.0
2004-07-07,84.92,85.45,83.85,83.85,571800,30.5619279119182,30.7526700432573,30.1768447411015,30.1768447411015,1588815.21283427,0.0,1.0
2004-07-08,84.4,85.1,84.15,85.1,466900,30.3747846887176,30.6267082584108,30.2848119852558,30.6267082584108,1297337.92037832,0.0,1.0
2004-07-09,84.41,84.85,84.2,84.5,386900,30.3783835968561,30.5367355549489,30.3028065259481,30.4107737701023,1075048.27884851,0.0,1.0
2004-07-12,84.53,85.03,83.8,84.31,415900,30.4215704945178,30.6015159014414,30.1588502004092,30.3423945154713,1155628.27390306,0.0,1.0
2004-07-13,84.89,85.14,84.4,84.53,351200,30.5511311875028,30.6411038909647,30.3747846887176,30.4215704945178,975851.526315838,0.0,1.0
2004-07-14,84.2,84.9,83.93,84.2,401000,30.3028065259481,30.5547300956413,30.2056360062093,30.3028065259481,1114226.82816814,0.0,1.0
2004-07-15,84.28,84.93,84.05,84.17,289500,30.3315977910559,30.5655268200567,30.248822903871,30.2920098015327,804410.640285977,0.0,1.0
2004-07-16,84.22,84.69,84.1,84.6,355900,30.3100043422251,30.4791530247333,30.2668174445634,30.4467628514871,988911.042755713,0.0,1.0
2004-07-19,84.3,85.0,83.77,84.24,605800,30.3387956073329,30.590719177026,30.1480534759938,30.317202158502,1683288.31048444,0.0,1.0
2004-07-20,84.4,84.5,83.8,84.4,361700,30.3747846887176,30.4107737701023,30.1588502004092,30.3747846887176,1005027.04176662,0.0,1.0
2004-07-21,82.15,84.15,81.56,84.15,1089400,29.565030357561,30.2848119852558,29.3526947773911,30.2848119852558,3027029.1935321,0.0,1.0
2004-07-22,84.08,85.15,82.16,82.16,1222400,30.2596196282864,30.6447027991031,29.5686292656995,29.5686292656995,3396585.7225754,0.0,1.0
2004-07-23,83.56,84.31,83.49,84.17,447300,30.0724764050858,30.3423945154713,30.0472840481165,30.2920098015327,1242876.95820351,0.0,1.0
2004-07-26,81.92,83.6,81.75,83.22,658100,29.4822554703761,30.0868720376397,29.4210740320221,29.9501135283777,1828610.16363455,0.0,1.0
2004-07-27,81.13,81.99,79.42,81.88,983400,29.1979417274367,29.5074478273454,28.5825284357577,29.4678598378222,2732495.41850511,0.0,1.0
2004-07-28,81.7,81.93,80.31,80.8,554400,29.4030794913297,29.4858543785146,28.9028312600819,29.0791777588671,1540467.21580154,0.0,1.0
2004-07-29,82.12,82.34,81.3,81.3,710200,29.5542336331456,29.633409612192,29.2591231657908,29.2591231657908,1973376.29268083,0.0,1.0
2004-07-30,82.08,82.52,81.65,82.12,428700,29.5398380005917,29.6981899586846,29.3850849506373,29.5542336331456,1191194.61654784,0.0,1.0
2004-08-02,83.08,83.36,81.63,81.99,561000,29.8997288144391,30.0004982423163,29.3778871343604,29.5074478273454,1558806.11122775,0.0,1.0
2004-08-03,81.45,83.1,81.4,82.9,444500,29.3131067878679,29.906926630716,29.2951122471755,29.8349484679466,1235096.82074997,0.0,1.0
2004-08-04,82.01,82.17,80.44,81.39,511600,29.5146456436224,29.572228173838,28.949617065882,29.291513339037,1421542.25758309,0.0,1.0
2004-08-05,81.45,82.78,81.4,81.9,324300,29.3131067878679,29.7917615702849,29.2951122471755,29.4750576540992,901106.63435144,0.0,1.0
2004-08-06,79.38,81.41,79.1,81.4,618500,28.5681328032038,29.298711155314,28.4673633753266,29.2951122471755,1718576.7910773,0.0,1.0
2004-08-09,80.43,80.83,79.25,79.25,671900,28.9460181577436,29.0899744832825,28.5213469974037,28.5213469974037,1866955.12679844,0.0,1.0
2004-08-10,81.69,81.88,80.43,80.43,463000,29.3994805831912,29.4678598378222,28.9460181577436,28.9460181577436,1286501.30035374,0.0,1.0
2004-08-11,82.84,82.93,80.97,81.28,565400,29.8133550191157,29.845745192362,29.1403591972211,29.2519253495138,1571032.04151189,0.0,1.0
2004-08-12,81.66,82.75,81.45,82.54,635000,29.3886838587758,29.7809648458694,29.3131067878679,29.7053877749615,1764424.02964282,0.0,1.0
2004-08-13,82.38,82.65,81.66,81.66,508500,29.6478052447459,29.7449757644847,29.3886838587758,29.3886838587758,1412928.53397381,0.0,1.0
2004-08-16,83.91,84.18,82.2,82.2,805100,30.1984381899324,30.2956087096712,29.5830248982534,29.5830248982534,2237067.37994556,0.0,1.0
2004-08-17,84.47,84.75,83.81,83.93,733000,30.3999770456869,30.5007464735642,30.1624491085477,30.2056360062093,2036728.84051683,0.0,1.0
2004-08-18,84.62,84.62,83.89,84.45,477500,30.453960667764,30.453960667764,30.1912403736554,30.39277922941,1326791.29788102,0.0,1.0
2004-08-19,84.01,84.37,83.65,84.2,396700,30.2344272713171,30.3639879643022,30.1048665783321,30.3028065259481,1102278.75993591,0.0,1.0
2004-08-20,84.35,84.43,83.67,83.9,284800,30.3567901480252,30.385581413133,30.112064394609,30.1948392817939,791351.123846101,0.0,1.0
2004-08-23,83.5,84.45,83.16,84.3,494900,30.050882956255,30.39277922941,29.9285200795469,30.3387956073329,1375139.29491375,0.0,1.0
2004-08-24,82.81,83.83,82.28,83.5,637800,29.8025582947003,30.1696469248246,29.6118161633612,30.050882956255,1772204.16709636,0.0,1.0
2004-08-25,82.53,82.72,82.2,82.6,597100,29.701788866823,29.770168121454,29.5830248982534,29.7269812237923,1659114.31196807,0.0,1.0
2004-08-26,83.16,83.41,82.26,82.62,564800,29.9285200795469,30.0184927830087,29.6046183470842,29.7341790400693,1569364.86920041,0.0,1.0
2004-08-27,84.65,84.99,83.4,83.55,563700,30.4647573921794,30.5871202688875,30.0148938748702,30.0688774969473,1566308.38662938,0.0,1.0
2004-08-30,83.42,84.45,83.37,84.4,477400,30.0220916911472,30.39277922941,30.0040971504548,30.3747846887176,1326513.4358291,0.0,1.0
2004-08-31,85.6,85.98,83.67,83.67,784400,30.8066536653344,30.9434121745964,30.112064394609,30.112064394609,2179549.93519973,0.0,1.0
2004-09-01,86.75,87.0,85.39,85.6,975100,31.2205281012589,31.3105008047207,30.7310765944265,30.8066536653344,2709432.86819639,0.0,1.0
2004-09-02,86.82,86.99,85.99,86.75,308300,31.2457204582282,31.3069018965823,30.9470110827349,31.2205281012589,856648.706045481,0.0,1.0
2004-09-03,86.31,87.1,86.11,86.9,233300,31.0621761431661,31.3464898861055,30.9901979803966,31.274511723336,648252.167111289,0.0,1.0
2004-09-07,86.15,87.15,86.07,86.85,550300,31.0045936129505,31.3644844267979,30.9758023478427,31.2565171826436,1529074.87167314,0.0,1.0
2004-09-08,85.1,86.14,84.76,86.14,571400,30.6267082584108,31.000994704812,30.5043453817027,31.000994704812,1587703.76462662,0.0,1.0
2004-09-09,84.65,85.31,84.37,85.03,409400,30.4647573921794,30.7022853293187,30.3639879643022,30.6015159014414,1137567.24052877,0.0,1.0
2004-09-10,84.85,85.15,84.52,84.7,410200,30.5367355549489,30.6447027991031,30.4179715863793,30.4827519328718,1139790.13694407,0.0,1.0
2004-09-13,85.09,85.59,84.566,84.9,305200,30.6231093502723,30.803054757196,30.4345265638163,30.5547300956413,848034.9824362,0.0,1.0
2004-09-14,84.49,85.2,84.01,85.2,490400,30.4071748619639,30.6626973397955,30.2344272713171,30.6626973397955,1362635.50257769,0.0,1.0
2004-09-15,84.2,84.71,84.01,84.02,556100,30.3028065259481,30.4863508410103,30.2344272713171,30.2380261794556,1545190.87068405,0.0,1.0
2004-09-16,84.74,84.9,84.29,84.3,273100,30.4971475654257,30.5547300956413,30.3351966991944,30.3387956073329,758841.263772367,0.0,1.0
2004-09-17,84.25,84.8,83.95,84.55,488300,30.3208010666405,30.5187410142565,30.2128338224863,30.4287683107947,1356800.39948754,0.0,1.0
2004-09-20,84.19,84.42,83.95,84.25,321600,30.2992076178096,30.3819825049945,30.2128338224863,30.3208010666405,893604.358949812,0.0,1.0
2004-09-21,85.59,86.01,84.06,84.3,489400,30.803054757196,30.9542088990119,30.2524218120095,30.3387956073329,1359856.88205857,0.0,1.0
2004-09-22,85.44,85.8,84.75,85.3,387700,30.7490711351189,30.8786318281039,30.5007464735642,30.6986864211802,1077271.17526381,0.0,1.0
2004-09-23,85.32,85.7,84.85,85.25,287900,30.7058842374572,30.8426427467192,30.5367355549489,30.6806918804879,799964.84745538,0.0,1.0
2004-09-24,86.39,86.58,85.2,85.45,441500,31.0909674082739,31.1593466629049,30.6626973397955,30.7526700432573,1226760.9591926,0.0,1.0
2004-09-27,86.3,86.71,85.93,86.21,366100,31.0585772350276,31.206132468705,30.9254176339041,31.0261870617813,1017252.97205076,0.0,1.0
2004-09-28,87.58,88.13,86.27,86.55,676700,31.5192374767522,31.7171774243683,31.0477805106122,31.1485499384894,1880292.50529023,0.0,1.0
2004-09-29,87.85,87.85,87.13,87.4,584900,31.616407996491,31.616407996491,31.3572866105209,31.4544571302597,1625215.14163478,0.0,1.0
2004-09-30,88.22,88.39,87.5,87.85,631800,31.7495675976145,31.8107490359686,31.4904462116444,31.616407996491,1755532.44398163,0.0,1.0
2004-10-01,88.0,89.37,87.37,88.85,701800,31.6703916185681,32.163442033539,31.4436604058443,31.9762988103384,1950035.8803202,0.0,1.0
2004-10-04,87.73,88.5,87.54,88.0,438200,31.5732210988293,31.8503370254918,31.5048418441983,31.6703916185681,1217591.5114795,0.0,1.0
2004-10-05,88.11,88.42,87.33,87.65,355700,31.7099796080913,31.821545760384,31.4292647732904,31.5444298337215,988355.31865189,0.0,1.0
2004-10-06,87.61,88.1,86.98,88.0,417900,31.5840178232447,31.7606662507461,31.3568984164573,31.724615551256,1159200.8086145,0.15,1.0
2004-10-07,86.76,87.75,86.74,87.75,246900,31.2775868775792,31.6344888025308,31.2703767376812,31.6344888025308,684868.819447043,0.0,1.0
2004-10-08,86.27,87.42,85.95,86.74,343900,31.1009384500779,31.5155214942136,30.9855762117097,31.2703767376812,953934.333770102,0.0,1.0
2004-10-11,86.2,86.75,86.14,86.27,160700,31.0757029604348,31.2739818076302,31.0540725407408,31.1009384500779,445761.11496614,0.0,1.0
2004-10-12,86.41,86.51,85.76,85.9,224700,31.151409429364,31.187460128854,30.9170798826786,30.9675508619647,623288.876993724,0.0,1.0
2004-10-13,85.13,86.49,84.79,86.41,343800,30.6899604758912,31.180249988956,30.567388097625,31.151409429364,953656.946641933,0.0,1.0
2004-10-14,84.72,86.41,84.67,85.15,277900,30.5421526079819,31.151409429364,30.5241272582369,30.6971706157892,770858.829179155,0.0,1.0
2004-10-15,85.34,86.0,84.32,85.15,394800,30.7656669448203,31.0036015614547,30.3979498100217,30.6971706157892,1095124.38200767,0.0,1.0
2004-10-18,86.23,86.33,84.6,85.14,283600,31.0865181702819,31.1225688697719,30.4988917685938,30.6935655458402,786669.895484736,0.0,1.0
2004-10-19,84.64,86.17,83.17,86.16,877600,30.5133120483899,31.0648877505878,29.9833667658859,31.0612826806388,2434349.43680326,0.0,1.0
2004-10-20,85.45,85.89,83.87,84.6,510000,30.8053227142594,30.9639457920157,30.2357216623164,30.4988917685938,1414674.35365732,0.0,1.0
2004-10-21,85.44,85.91,84.51,85.1,384300,30.8017176443104,30.9711559319137,30.4664461390528,30.6791452660441,1065998.73355001,0.0,1.0
2004-10-22,85.46,86.49,85.35,85.6,391500,30.8089277842084,31.180249988956,30.7692720147693,30.8593987634945,1085970.60677812,0.0,1.0
2004-10-25,85.07,85.75,83.16,84.75,647300,30.6683300561971,30.9134748127296,29.9797616959369,30.5529678178289,1795526.88063212,0.0,1.0
2004-10-26,86.59,86.69,85.35,85.35,510100,31.2163006884461,31.2523513879362,30.7692720147693,30.7692720147693,1414951.74078549,0.0,1.0
2004-10-27,87.6,87.77,86.05,86.05,882600,31.5804127532957,31.6416989424288,31.0216269111998,31.0216269111998,2448218.79321167,0.0,1.0
2004-10-28,86.95,87.35,85.3,85.3,694400,31.3460832066103,31.4902860045706,30.7512466650243,30.7512466650243,1926176.2179993,0.0,1.0
2004-10-29,87.54,87.55,86.5,86.5,513900,31.5587823336017,31.5623874035507,31.183855058905,31.183855058905,1425492.45165587,0.0,1.0
2004-11-01,88.16,88.4,87.54,87.54,616600,31.7822966704401,31.8688183492163,31.5587823336017,31.5587823336017,1710369.03228451,0.0,1.0
2004-11-02,87.86,88.42,87.7,88.1,689900,31.6741445719699,31.8760284891143,31.6164634527858,31.7606662507461,1913693.79723173,0.0,1.0
2004-11-03,88.95,89.24,87.81,88.0,1023700,32.0670971964116,32.1716442249328,31.6561192222249,31.724615551256,2839612.03105686,0.0,1.0
2004-11-04,89.99,90.25,88.82,88.96,892700,32.4420244711083,32.5357562897824,32.0202312870745,32.0707022663606,2476234.89315664,0.0,1.0
2004-11-05,90.75,90.82,89.4,89.75,717400,32.7160097872327,32.7412452768758,32.2293253441169,32.3555027923321,1989975.25747796,0.0,1.0
2004-11-08,90.1,90.8,89.93,90.23,474300,32.4816802405473,32.7340351369778,32.4203940514142,32.5285461498844,1315647.14890131,0.0,1.0
2004-11-09,91.26,91.6,90.0,90.45,519100,32.8998683546321,33.0224407328983,32.4456295410573,32.6078576887626,1439916.58232061,0.0,1.0
2004-11-10,90.59,91.85,90.5,91.0,598100,32.6583286680486,33.1125674816234,32.6258830385076,32.8061365359579,1659052.41357342,0.0,1.0
2004-11-11,91.35,91.47,90.52,90.87,650700,32.9323139841731,32.9755748235612,32.6330931784056,32.7592706266208,1804958.04298984,0.0,1.0
2004-11-12,92.05,92.05,90.87,91.25,647400,33.1846688806036,33.1846688806036,32.7592706266208,32.8962632846831,1795804.26776029,0.0,1.0
2004-11-15,92.96,93.12,91.6,91.6,628400,33.5127302459631,33.5704113651473,33.0224407328983,33.0224407328983,1743100.71340835,0.0,1.0
2004-11-16,92.05,93.23,91.91,92.96,584800,33.1846688806036,33.6100671345863,33.1341979013175,33.5127302459631,1622159.92552706,0.0,1.0
2004-11-17,91.04,92.2,90.95,91.98,745700,32.8205568157539,33.2387449298387,32.7881111862129,33.1594333909605,2068475.81474954,0.0,1.0
2004-11-18,92.0,92.47,90.334,91.04,783100,33.1666435308585,33.3360818184618,32.5660388773541,32.8205568157539,2172218.60068441,0.0,1.0
2004-11-19,91.45,92.18,90.85,92.05,659500,32.9683646836632,33.2315347899407,32.7520604867228,33.1846688806036,1829368.11026863,0.0,1.0
2004-11-22,92.57,92.89,90.99,91.0,630600,33.3721325179519,33.4874947563201,32.8025314660089,32.8061365359579,1749203.23022805,0.0,1.0
2004-11-23,92.29,92.57,91.1,92.3,551500,33.2711905593797,33.3721325179519,32.842187235448,33.2747956293287,1529790.01184708,0.0,1.0
2004-11-24,91.89,92.24,91.48,92.1,353200,33.1269877614195,33.2531652096347,32.9791798935102,33.2026942303486,979731.336689734,0.0,1.0
2004-11-26,92.12,92.67,91.35,91.5,165400,33.2099043702466,33.408183217442,32.9323139841731,32.9863900334082,458798.309990041,0.0,1.0
2004-11-29,92.99,93.17,92.25,92.5,505600,33.5235454558102,33.5884367148923,33.2567702795837,33.3468970283089,1402469.32001792,0.0,1.0
2004-11-30,93.75,94.1,92.57,92.7,546600,33.7975307719347,33.9237082201499,33.3721325179519,33.418998427289,1516198.04256684,0.0,1.0
2004-12-01,94.55,94.69,93.25,93.25,514400,34.0859363678552,34.1364073471413,33.6172772744843,33.6172772744843,1426879.38729671,0.0,1.0
2004-12-02,94.35,94.94,93.8,94.02,397200,34.013834968875,34.2265340958664,33.8155561216797,33.8948676605578,1101781.6730837,0.0,1.0
2004-12-03,94.67,94.81,93.99,94.25,500400,34.1291972072432,34.1796681865293,33.8840524507108,33.977784269385,1388045.18935318,0.0,1.0
2004-12-06,95.47,95.6,94.46,94.6,641500,34.4176028031637,34.4644687125008,34.0534907383141,34.1039617176002,1779438.42719837,0.0,1.0
2004-12-07,94.01,95.4,93.36,95.4,539100,33.8912625906088,34.3923673135207,33.6569330439234,34.3923673135207,1495394.00795424,0.0,1.0
2004-12-08,95.8,95.99,94.01,94.01,461000,34.536570111481,34.6050664405121,33.8912625906088,33.8912625906088,1278754.66085495,0.0,1.0
2004-12-09,96.59,96.8,94.85,95.25,534800,34.8213706374525,34.8970771063816,34.1940884663254,34.3382912642856,1483466.36144301,0.0,1.0
2004-12-10,96.14,96.82,95.61,96.59,534100,34.6591424897472,34.9042872462796,34.4680737824498,34.8213706374525,1481524.65154583,0.0,1.0
2004-12-13,96.26,96.61,95.48,96.39,401400,34.7024033291353,34.8285807773505,34.4212078731128,34.7492692384723,1113431.93246676,0.0,1.0
2004-12-14,95.72,95.72,94.71,95.0,545600,34.5077295518889,34.5077295518889,34.1436174870393,34.2481645155604,1513424.17128516,0.0,1.0
2004-12-15,94.33,95.75,93.93,95.75,1497300,34.006624828977,34.5185447617359,33.8624220310168,34.5185447617359,4153317.47006099,0.0,1.0
2004-12-16,93.93,94.69,93.58,94.5,519300,33.8624220310168,34.1364073471413,33.7362445828015,34.0679110181101,1440471.35657695,0.0,1.0
2004-12-17,94.13,94.87,93.27,93.3,893500,33.9345234299969,34.2012986062234,33.6244874143823,33.6353026242294,2478453.99018199,0.0,1.0
2004-12-20,94.1,94.78,93.51,94.78,350900,33.9237082201499,34.1688529766823,33.7110090931585,34.1688529766823,973351.432741868,0.0,1.0
2004-12-21,94.87,95.2,94.45,94.6,414400,34.2012986062234,34.3202659145406,34.0498856683651,34.1039617176002,1149492.25912861,0.0,1.0
2004-12-22,94.59,95.17,94.25,94.95,459200,34.1003566476512,34.3094507046936,33.977784269385,34.2301391658154,1273761.69254792,0.0,1.0
2004-12-23,95.3,95.69,94.64,94.9,284200,34.3563166140306,34.4969143420419,34.1183819973962,34.2121138160704,788334.218253746,0.0,1.0
2004-12-27,94.88,95.68,94.88,95.41,268000,34.2049036761724,34.4933092720929,34.2049036761724,34.3959723834697,743397.503490512,0.0,1.0
2004-12-28,95.65,95.7,94.15,94.65,304500,34.4824940622459,34.5005194119909,33.9417335698949,34.1219870673452,844643.805271869,0.0,1.0
2004-12-29,95.74,95.93,95.02,95.25,317400,34.5149396917869,34.583436020818,34.2553746554585,34.3382912642856,880426.744805555,0.0,1.0
2004-12-30,96.11,96.39,95.62,95.65,249700,34.6483272799002,34.7492692384723,34.4716788523988,34.4824940622459,692635.659035749,0.0,1.0
2004-12-31,95.55,96.2,95.55,96.2,239000,34.4464433627558,34.6807729094412,34.4464433627558,34.6807729094412,662955.236321763,0.0,1.0
2005-01-03,94.73,95.99,94.49,95.69,397100,34.1508276269373,34.6050664405121,34.0643059481611,34.4969143420419,1101504.28595553,0.0,1.0
2005-01-04,93.67,95.0,93.1,94.73,515900,33.7686902123426,34.2481645155604,33.5632012252492,34.1508276269373,1431040.19421924,0.0,1.0
2005-01-05,92.39,93.67,92.33,93.67,704000,33.3072412588698,33.7686902123426,33.2856108391757,33.7686902123426,1952805.38230344,0.0,1.0
2005-01-06,92.13,93.04,91.74,93.04,800600,33.2135094401956,33.5415708055552,33.0729117121844,33.5415708055552,2220761.34811382,0.0,1.0
2005-01-07,91.42,92.85,91.17,92.75,987300,33.0116255230513,33.5279963882664,32.9213508962654,33.491886537552,2734156.96954923,0.15,1.0
2005-01-10,91.4,92.0,91.17,91.3,760600,33.0044035529084,33.2210626571944,32.9213508962654,32.9682937021941,2106350.44164808,0.0,1.0
2005-01-11,90.69,91.64,90.31,91.48,640200,32.7480236128366,33.0910671946228,32.6108061801221,33.0332914334799,1772923.41933092,0.0,1.0
2005-01-12,93.51,93.89,91.55,91.6,1261800,33.766321402981,33.9035388356955,33.0585683289799,33.0766232543371,3494337.34850322,0.0,1.0
2005-01-13,92.48,94.95,92.38,93.74,771700,33.3943899406233,34.2863032532675,33.3582800899089,33.849374059624,2137089.97609758,0.0,1.0
2005-01-14,93.25,93.63,92.22,92.71,302100,33.6724357911237,33.8096532238382,33.300504328766,33.4774425972663,836613.815963561,0.0,1.0
2005-01-18,92.95,93.34,92.5,93.0,388200,33.5641062389807,33.7049346567666,33.4016119107662,33.5821611643379,1075052.90750432,0.0,1.0
2005-01-19,92.3,93.0,92.25,92.95,498700,33.3293922093375,33.5821611643379,33.3113372839803,33.5641062389807,1381063.58828543,0.0,1.0
2005-01-20,91.48,92.63,91.29,92.31,567700,33.0332914334799,33.4485547166948,32.9646827171226,33.3330031944089,1572147.18080938,0.0,1.0
2005-01-21,89.99,91.97,89.644,91.48,867000,32.4952546578362,33.2102297019801,32.3703145743646,33.0332914334799,2401006.87997486,0.0,1.0
2005-01-24,89.93,90.71,89.8,90.46,640300,32.4735887474076,32.7552455829794,32.4266459414789,32.6649709561936,1773200.35207371,0.0,1.0
2005-01-25,89.01,90.36,88.63,90.15,766500,32.1413781208356,32.6288611054792,32.0041606881211,32.5530304189791,2122689.47347259,0.0,1.0
2005-01-26,89.52,89.87,89.12,89.35,432400,32.3255383594788,32.451922836979,32.1810989566214,32.2641516132644,1197457.17981676,0.0,1.0
2005-01-27,95.88,96.1,91.0,91.0,2011400,34.6221248649109,34.7015665364825,32.859964150051,32.859964150051,5570225.18844458,0.0,1.0
2005-01-28,94.64,95.78,93.8,95.3,925700,34.1743627160531,34.5860150141966,33.8710399700526,34.4126877307677,2563566.39999162,0.0,1.0
2005-01-31,95.3,95.99,94.57,94.6,680200,34.4126877307677,34.6618457006967,34.149085820553,34.1599187757673,1883696.51644626,0.0,1.0
2005-02-01,96.5,96.62,95.04,95.35,587800,34.8460059393398,34.889337760197,34.3188021189104,34.4307426561249,1627810.66210984,0.0,1.0
2005-02-02,97.15,97.33,95.75,96.4,558400,35.0807199689831,35.1457177002689,34.5751820589823,34.8098960886255,1546392.43573006,0.0,1.0
2005-02-03,97.25,97.33,96.23,96.63,408100,35.1168298196974,35.1457177002689,34.7485093424111,34.8929487452685,1130162.5233192,0.0,1.0
2005-02-04,99.21,99.46,97.2,97.26,859600,35.8245828936985,35.9148575204843,35.0987748943402,35.1204408047688,2380513.85700853,0.0,1.0
2005-02-07,98.96,99.14,98.39,98.81,585000,35.7343082669126,35.7993059981984,35.5284821178409,35.6801434908411,1620056.54531176,0.0,1.0
2005-02-08,98.55,98.83,98.1,98.66,645000,35.5862578789838,35.687365460984,35.4237635507693,35.6259787147696,1786216.19098476,0.0,1.0
2005-02-09,98.22,99.09,97.8268,98.57,621200,35.4670953716265,35.7812510728413,35.3251114386177,35.5934798491267,1720306.19820114,0.0,1.0
2005-02-10,99.52,99.55,98.25,98.69,643800,35.9365234309129,35.9473563861273,35.4779283268408,35.6368116699839,1782892.9980713,0.0,1.0
2005-02-11,100.01,100.57,99.06,99.52,627000,36.1134616994132,36.3156768634135,35.770418117627,35.9365234309129,1736368.29728286,0.0,1.0
2005-02-14,99.48,99.85,99.2,99.25,615900,35.9220794906272,36.0556859382703,35.8209719086271,35.8390268339842,1705628.76283336,0.0,1.0
2005-02-15,99.99,100.99,99.3,99.3,719200,36.1062397292704,36.4673382364138,35.8570817593414,35.8570817593414,1991700.2861337,0.0,1.0
2005-02-16,99.66,99.95,98.7,99.65,629800,35.987077221913,36.0917957889846,35.6404226550553,35.9834662368416,1744122.41408094,0.0,1.0
2005-02-17,98.9,99.66,98.73,99.66,372500,35.712642356484,35.987077221913,35.6512556102697,35.987077221913,1031574.46688655,0.0,1.0
2005-02-18,98.59,99.48,98.4,99.2,613300,35.6007018192696,35.9220794906272,35.5320931029123,35.8209719086271,1698428.51152086,0.0,1.0
2005-02-22,97.13,98.3,96.66,98.0,519700,35.0734979988402,35.495983252198,34.9037817004828,35.387653700055,1439219.46427098,0.0,1.0
2005-02-23,98.14,98.4,97.15,97.5,503400,35.438207491055,35.5320931029123,35.0807199689831,35.2071044464832,1394079.42719648,0.0,1.0
2005-02-24,98.95,99.1772,97.73,98.15,351500,35.7306972818412,35.8127388626642,35.2901571031262,35.4418184761265,973418.590900999,0.0,1.0
2005-02-25,99.44,100.19,98.55,98.55,588400,35.9076355503415,36.178459430699,35.5862578789838,35.5862578789838,1629472.25856656,0.0,1.0
2005-02-28,99.4,99.74,98.25,98.25,477800,35.8931916100557,36.0159651024845,35.4779283268408,35.4779283268408,1323184.64504267,0.0,1.0
2005-03-01,99.14,99.645,98.93,99.1,426900,35.7993059981984,35.9816607443059,35.7234753116983,35.7848620579127,1182225.87896341,0.0,1.0
2005-03-02,99.47,99.99,98.73,99.15,379500,35.9184685055558,36.1062397292704,35.6512556102697,35.8029169832699,1050959.75888173,0.0,1.0
2005-03-03,99.9,100.0,99.15,99.61,630300,36.0737408636274,36.1098507143418,35.8029169832699,35.9690222965559,1745507.07779488,0.0,1.0
2005-03-04,100.28,100.62,99.33,100.05,607000,36.2109582963419,36.3337317887707,35.8679147145557,36.127905639699,1680981.7487252,0.0,1.0
2005-03-07,100.22,100.95,100.1,100.3,734100,36.1892923859133,36.452894296128,36.1459605650561,36.2181802664848,2032963.26480917,0.0,1.0
2005-03-08,100.0,100.45,99.55,100.2,411800,36.1098507143418,36.2723450425563,35.9473563861273,36.1820704157705,1140409.03480236,0.0,1.0
2005-03-09,99.43,100.03,99.03,100.0,498400,35.90402456527,36.1206836695561,35.7595851624127,36.1098507143418,1380232.79005706,0.0,1.0
2005-03-10,99.65,100.0,99.11,99.45,299700,35.9834662368416,36.1098507143418,35.7884730429842,35.9112465354129,829967.430136641,0.0,1.0
2005-03-11,99.38,100.24,99.24,99.75,304700,35.8859696399129,36.1965143560562,35.8354158489128,36.0195760875559,843814.067276057,0.0,1.0
2005-03-14,99.69,99.99,99.3,99.3,426800,35.9979101771273,36.1062397292704,35.8570817593414,35.8570817593414,1181948.94622062,0.0,1.0
2005-03-15,99.46,100.41,99.12,99.68,402300,35.9148575204843,36.2579011022706,35.7920840280556,35.9942991920559,1114100.42423747,0.0,1.0
2005-03-16,98.7,99.48,98.19,99.0,383100,35.6404226550553,35.9220794906272,35.4562624164122,35.7487522071984,1060929.33762211,0.0,1.0
2005-03-17,100.19,100.67,98.54,98.7,509800,36.178459430699,36.3517867141279,35.5826468939124,35.6404226550553,1411803.12273493,0.0,1.0
2005-03-18,100.1,101.18,99.82,100.65,1245900,36.1459605650561,36.535946952771,36.044852983056,36.344564743985,3450305.04239987,0.0,1.0
2005-03-21,100.45,100.9,99.87,100.1,504100,36.2723450425563,36.4348393707709,36.0629079084131,36.1459605650561,1396017.956396,0.0,1.0
2005-03-22,99.83,101.0,99.76,100.35,508700,36.0484639681274,36.4709492214852,36.0231870726274,36.236235191842,1408756.86256426,0.0,1.0
2005-03-23,100.13,100.56,99.55,100.0,427400,36.1567935202704,36.3120658783421,35.9473563861273,36.1098507143418,1183610.54267735,0.0,1.0
2005-03-24,99.88,100.49,99.79,100.25,356000,36.0665188934846,36.2867889828421,36.0340200278417,36.2001253411276,985880.564326473,0.0,1.0
2005-03-28,100.69,101.15,99.82,100.25,329000,36.3590086842707,36.5251139975567,36.044852983056,36.2001253411276,911108.723773624,0.0,1.0
2005-03-29,101.75,102.75,101.02,101.02,680800,36.7417731018428,37.1028716089862,36.4781711916281,36.4781711916281,1885358.11290299,0.0,1.0
2005-03-30,104.99,105.44,101.5,101.75,1013000,37.9117322649874,38.074226593202,36.6514984750569,36.7417731018428,2805328.68444584,0.0,1.0
2005-03-31,105.13,105.9,104.12,104.9,708300,37.9622860559875,38.240331906488,37.5975765637727,37.8792333993445,1961514.61716978,0.0,1.0
2005-04-01,105.01,106.37,104.39,105.13,687500,37.9189542351303,38.4100482048454,37.6950731607014,37.9622860559875,1903912.60666981,0.0,1.0
2005-04-04,104.08,105.01,103.48,104.5,637400,37.6481303547728,37.9845327493725,37.4310965518052,37.80005401685,1762121.82052195,0.18,1.0
2005-04-05,105.11,105.8,104.05,104.08,560900,38.0207050498671,38.2702939232798,37.6372786646244,37.6481303547728,1550634.02750355,0.0,1.0
2005-04-06,104.96,105.61,104.65,105.2,417900,37.9664465991252,38.20156655234,37.8543124675919,38.0532601203122,1155303.90460641,0.0,1.0
2005-04-07,105.81,106.02,104.65,105.0,371900,38.2739111533292,38.3498729843679,37.8543124675919,37.980915519323,1028134.77416397,0.0,1.0
2005-04-08,105.41,106.16,105.35,105.85,251500,38.1292219513508,38.4005142050603,38.1075185710541,38.2883800735271,695283.39796246,0.0,1.0
2005-04-11,105.8,106.05,105.1,105.42,291200,38.2702939232798,38.3607246745162,38.0170878198176,38.1328391814003,805035.88662691,0.0,1.0
2005-04-12,106.26,106.71,104.9,105.6,475000,38.4366865055549,38.5994618577806,37.9447432188284,38.1979493222906,1313159.49913387,0.0,1.0
2005-04-13,105.18,107.0,104.71,106.55,521700,38.0460256602133,38.7043615292149,37.8760158478887,38.5415861769892,1442263.81199608,0.0,1.0
2005-04-14,103.37,105.1,102.88,105.1,652300,37.3913070212611,38.0170878198176,37.2140627488376,38.0170878198176,1803313.56060005,0.0,1.0
2005-04-15,103.44,104.73,103.2,103.37,555800,37.4166276316074,37.8832503079876,37.3298141104203,37.3913070212611,1536534.84130232,0.0,1.0
2005-04-18,103.17,103.59,101.8,103.5,512500,37.318962420272,37.4708860823492,36.823401903496,37.4383310119041,1416829.98590759,0.0,1.0
2005-04-19,104.85,105.1,102.97,103.17,481300,37.9266570685811,38.0170878198176,37.2466178192828,37.318962420272,1330576.14091186,0.0,1.0
2005-04-20,102.35,104.83,101.15,104.75,490800,37.0223495562163,37.9194226084822,36.5882819502812,37.8904847680865,1356839.33089453,0.0,1.0
2005-04-21,103.57,104.51,102.2,103.2,472900,37.4636516222503,37.8036712468995,36.9680911054744,37.3298141104203,1307353.95187454,0.0,1.0
2005-04-22,103.8,104.91,102.84,103.6,423800,37.5468479133879,37.9483604488779,37.1995938286398,37.4745033123987,1171614.72785881,0.0,1.0
2005-04-25,105.05,105.25,103.65,103.95,417800,37.9990016695703,38.0713462705595,37.492589462646,37.6011063641298,1155027.44997501,0.0,1.0
2005-04-26,104.93,105.63,104.35,104.55,455300,37.9555949089768,38.2088010124389,37.7457955661082,37.8181401670973,1258697.93674874,0.0,1.0
2005-04-27,105.27,106.34,104.43,104.5,422800,38.0785807306584,38.4656243459506,37.7747334065038,37.80005401685,1168850.18154484,0.0,1.0
2005-04-28,104.17,105.2,103.9,104.5,314400,37.6806854252179,38.0532601203122,37.5830202138825,37.80005401685,869173.361110923,0.0,1.0
2005-04-29,105.8,105.99,104.31,104.31,469800,38.2702939232798,38.3390212942195,37.7313266459103,37.7313266459103,1298783.85830124,0.0,1.0
2005-05-02,105.83,107.18,105.3,105.94,606300,38.2811456134281,38.7694716701051,38.0894324208068,38.3209351439722,1676144.43015761,0.0,1.0
2005-05-03,105.75,106.25,105.05,105.95,956400,38.2522077730325,38.4330692755054,37.9990016695703,38.3245523740216,2644012.09467712,0.0,1.0
2005-05-04,106.78,107.4,105.75,105.8,647800,38.6247824681268,38.8490507311933,38.2522077730325,38.2702939232798,1790873.1021872,0.0,1.0
2005-05-05,106.24,106.92,105.78,106.6,459700,38.429452045456,38.6754236888192,38.2630594631808,38.5596723272365,1270861.94053019,0.0,1.0
2005-05-06,106.25,106.86,105.94,106.49,294600,38.4330692755054,38.6537203085225,38.3209351439722,38.5198827966924,814435.344094396,0.0,1.0
2005-05-09,106.7,106.92,105.62,106.26,345300,38.5958446277311,38.6754236888192,38.2051837823895,38.4366865055549,954597.842212474,0.0,1.0
2005-05-10,106.18,107.54,105.53,107.25,541500,38.4077486651592,38.8996919518857,38.1726287119444,38.7947922804514,1497001.82901261,0.0,1.0
2005-05-11,106.47,106.71,104.89,106.18,361200,38.5126483365935,38.5994618577806,37.941125988779,38.4077486651592,998554.128604535,0.0,1.0
2005-05-12,105.66,107.0,105.2,106.67,324200,38.2196527025873,38.7043615292149,38.0532601203122,38.5849929375827,896265.914987791,0.0,1.0
2005-05-13,105.27,106.0,104.0,106.0,439000,38.0785807306584,38.3426385242689,37.6191925143771,38.3426385242689,1213635.83183109,0.0,1.0
2005-05-16,106.66,106.86,105.11,105.28,413100,38.5813757075333,38.6537203085225,38.0207050498671,38.0821979607079,1142034.08229937,0.0,1.0
2005-05-17,107.89,108.12,105.75,106.0,511000,39.0262950036168,39.1094912947543,38.2522077730325,38.3426385242689,1412683.16643664,0.0,1.0
2005-05-18,108.78,109.6,108.1,108.1,463100,39.3482284780186,39.6448413420743,39.1022568346554,39.1022568346554,1280261.39799767,0.0,1.0
2005-05-19,108.65,109.19,108.29,108.7,297400,39.3012044873757,39.4965349100465,39.1709842055951,39.319290637623,822176.0737735,0.0,1.0
2005-05-20,109.0,109.24,108.12,108.7,395100,39.4278075391067,39.5146210602938,39.1094912947543,39.319290637623,1092272.24864798,0.0,1.0
2005-05-23,108.48,108.81,107.85,108.81,367300,39.2397115765349,39.359080168167,39.0118260834189,39.359080168167,1015417.86111973,0.0,1.0
2005-05-24,107.26,108.6,107.13,108.48,484500,38.7984095105008,39.2831183371284,38.7513855198578,39.2397115765349,1339422.68911655,0.0,1.0
2005-05-25,107.0,107.17,106.4,107.16,349500,38.7043615292149,38.7658544400557,38.4873277262473,38.7622372100062,966208.93673113,0.0,1.0
2005-05-26,106.55,107.45,106.12,106.93,453400,38.5415861769892,38.8671368814406,38.3860452848625,38.6790409188687,1253445.2987522,0.0,1.0
2005-05-27,106.38,106.98,106.16,106.65,342100,38.4800932661484,38.697127069116,38.4005142050603,38.5777584774838,945751.294007782,0.0,1.0
2005-05-31,105.0,106.7475,104.75,106.64,926400,37.980915519323,38.613026470466,37.8904847680865,38.5741412474343,2561075.70525814,0.0,1.0
2005-06-01,105.78,106.34,104.25,104.9,366800,38.2630594631808,38.4656243459506,37.7096232656136,37.9447432188284,1014035.58796274,0.0,1.0
2005-06-02,106.0,106.43,105.31,105.65,251600,38.3426385242689,38.4981794163957,38.0930496508563,38.2160354725379,695559.852593857,0.0,1.0
2005-06-03,106.43,106.81,106.0,106.0,272300,38.4981794163957,38.6356341582752,38.3426385242689,38.3426385242689,752785.961292953,0.0,1.0
2005-06-06,105.42,105.96,104.9,105.79,586200,38.1328391814003,38.3281696040711,37.9447432188284,38.2666766932303,1620577.04924689,0.0,1.0
2005-06-07,105.85,106.62,105.0,105.0,492200,38.2883800735271,38.5669067873354,37.980915519323,37.980915519323,1360709.69573408,0.0,1.0
2005-06-08,105.12,106.0,104.42,105.86,497400,38.0243222799165,38.3426385242689,37.7711161764544,38.2919973035765,1375085.33656671,0.0,1.0
2005-06-09,105.12,105.46,104.77,104.85,291700,38.0243222799165,38.1473081015981,37.8977192281854,37.9266570685811,806418.159783895,0.0,1.0
2005-06-10,104.73,105.78,103.5,103.5,282500,37.8832503079876,38.2630594631808,37.4383310119041,37.4383310119041,780984.333695407,0.0,1.0
2005-06-13,105.2,105.97,104.4,104.4,312400,38.0532601203122,38.3317868341206,37.7638817163555,37.7638817163555,863644.268482991,0.0,1.0
2005-06-14,106.38,106.78,105.26,105.26,371800,38.4800932661484,38.6247824681268,38.074963500609,38.074963500609,1027858.31953257,0.0,1.0
2005-06-15,106.41,106.75,105.85,106.6,349600,38.4909449562968,38.6139307779784,38.2883800735271,38.5596723272365,966485.391362527,0.0,1.0
2005-06-16,106.31,106.64,105.92,106.1,212600,38.4547726558022,38.5741412474343,38.3137006838733,38.3788108247635,587742.54634918,0.0,1.0
2005-06-17,107.36,108.17,106.536,106.95,510500,38.8345818109954,39.1275774450016,38.53652205492,38.6862753789676,1411300.89327966,0.0,1.0
2005-06-20,107.3,107.57,106.8,107.19,297500,38.8128784306987,38.9105436420341,38.6320169282257,38.7730889001546,822452.528404896,0.0,1.0
2005-06-21,53.65,54.03,53.22,53.72,445850,38.8128784306987,39.0877879144576,38.5017966464452,38.8635196513911,616286.487040879,0.0,2.0
2005-06-22,53.6,53.9,53.2,53.69,863500,38.7767061302041,38.9937399331716,38.4873277262473,38.8418162710943,1193592.87105484,0.0,1.0
2005-06-23,53.5,53.98,53.21,53.6,910000,38.7043615292149,39.051615613963,38.4945621863462,38.7767061302041,1257868.57285455,0.0,1.0
2005-06-24,52.97,53.51,52.96,53.51,770800,38.3209351439722,38.7115959893138,38.3137006838733,38.7115959893138,1065456.14940251,0.0,1.0
2005-06-27,52.85,53.04,52.51,52.98,533400,38.2341216227852,38.3715763646646,37.9881499794219,38.3281696040711,737304.501934742,0.0,1.0
2005-06-28,53.61,53.7,52.9,52.9,722400,38.783940590303,38.8490507311933,38.2702939232798,38.2702939232798,998554.128604533,0.0,1.0
2005-06-29,53.43,53.74,53.31,53.67,565300,38.6537203085225,38.8779885715889,38.5669067873354,38.8273473508965,781399.0156425,0.0,1.0
2005-06-30,53.27,53.9,53.18,53.53,430800,38.5379689469398,38.9937399331716,38.4728588060495,38.7260649095116,595483.276028284,0.0,1.0
2005-07-01,53.1,53.31,52.51,53.27,506100,38.4149831252581,38.5669067873354,37.9881499794219,38.5379689469398,699568.444749107,0.0,1.0
2005-07-05,53.65,53.9,52.44,52.83,721000,38.8128784306987,38.9937399331716,37.9375087587295,38.2196527025873,996618.946184756,0.0,1.0
2005-07-06,53.23,53.74,52.76,53.44,698300,38.5741412474343,38.9437225368612,38.2335467258057,38.7263217783748,963612.093437656,0.09,1.0
2005-07-07,52.94,53.22,52.23,52.85,758600,38.3639871808975,38.5668945554848,37.8494720524797,38.2987669533516,1046822.47469827,0.0,1.0
2005-07-08,53.0,53.07,52.62,52.95,363500,38.4074673325948,38.4581941762416,38.132093038512,38.3712338728471,501608.185542872,0.0,1.0
2005-07-11,52.98,53.24,52.67,53.2,584400,38.3929739486957,38.5813879393839,38.1683264982598,38.5524011715857,806436.928834262,0.0,1.0
2005-07-12,52.8,53.22,52.61,53.13,436900,38.2625334936039,38.5668945554848,38.1248463465625,38.5016743279389,602895.780642863,0.0,1.0
2005-07-13,52.44,52.81,52.03,52.8,965100,38.0016525834202,38.2697801855534,37.7045382134888,38.2625334936039,1331780.08216623,0.0,1.0
2005-07-14,52.43,52.95,52.31,52.74,561500,37.9944058914707,38.3712338728471,37.9074455880761,38.2190533419066,774836.303115054,0.0,1.0
2005-07-15,52.81,53.16,52.25,52.44,535100,38.2697801855534,38.5234144037875,37.8639654363788,38.0016525834202,738405.887438764,0.0,1.0
2005-07-18,52.95,53.25,52.47,52.48,719100,38.3712338728471,38.5886346313334,38.0233926592688,38.0306393512184,992314.84518261,0.0,1.0
2005-07-19,53.39,54.45,53.19,53.19,843200,38.6900883186271,39.458237665279,38.5451544796362,38.5451544796362,1163565.39766093,0.0,1.0
2005-07-20,52.2,53.25,51.57,53.15,1493200,37.8277319766311,38.5886346313334,37.3711903838097,38.516167711838,2060526.38969083,0.0,1.0
2005-07-21,51.51,52.2,51.11,52.2,711500,37.3277102321124,37.8277319766311,37.0378425541306,37.8277319766311,981827.3012758,0.0,1.0
2005-07-22,51.62,51.88,51.02,51.51,732700,37.4074238435574,37.5958378342456,36.9726223265846,37.3277102321124,1011082.02901585,0.0,1.0
2005-07-25,51.12,51.76,50.75,51.75,624600,37.0450892460801,37.5088775308511,36.7769616439469,37.5016308389015,861910.516341342,0.0,1.0
2005-07-26,51.88,52.12,51.0,51.47,719000,37.5958378342456,37.7697584410347,36.9581289426855,37.2987234643142,992176.851183838,0.0,1.0
2005-07-27,52.04,52.4,51.93,51.93,672700,37.7117849054383,37.972665815622,37.6320712939933,37.6320712939933,928285.629751556,0.0,1.0
2005-07-28,52.17,52.49,51.85,51.85,638600,37.8059919007825,38.0378860431679,37.574097758397,37.574097758397,881229.676169677,0.0,1.0
2005-07-29,51.34,52.26,51.2,52.06,629800,37.2045164689701,37.8712121283284,37.1030627816765,37.7262782893374,869086.204277582,0.0,1.0
2005-08-01,51.71,52.16,51.3,51.49,822000,37.4726440711033,37.7987452088329,37.1755297011719,37.3132168482133,1134310.66992088,0.0,1.0
2005-08-02,51.54,52.32,51.5,51.74,679400,37.349450307961,37.9146922800256,37.3204635401629,37.494384146952,937531.227669402,0.0,1.0
2005-08-03,49.99,51.54,49.97,51.51,1975400,36.2262130557814,37.349450307961,36.2117196718823,37.3277102321124,2725933.45177824,0.0,1.0
2005-08-04,47.96,50.0,47.68,49.7,3643600,34.7551345900235,36.2334597477309,34.5522272154362,36.0160589892445,5027949.33932327,0.0,1.0
2005-08-05,47.5,48.1,46.8,47.75,3303000,34.4217867603444,34.8565882773172,33.9145183238761,34.602954059083,4557941.7794996,0.0,1.0
2005-08-08,49.21,50.25,48.75,49.13,2587700,35.6609710837168,36.4146270464696,35.3276232540377,35.6029975481204,3570870.7062704,0.0,1.0
2005-08-09,49.51,49.73,48.87,49.03,1359800,35.8783718422032,36.0377990650932,35.4145835574322,35.530530628625,1876442.39532654,0.0,1.0
2005-08-10,50.2,50.45,49.25,49.46,2009300,36.3783935867219,36.5595608854605,35.689957851515,35.8421383824554,2772713.41736256,0.0,1.0
2005-08-11,50.35,50.85,50.01,50.13,747700,36.487093965965,36.8494285634424,36.2407064396805,36.327666743075,1031781.12883193,0.0,1.0
2005-08-12,50.14,50.38,49.73,50.35,482700,36.3349134350246,36.5088340418137,36.0377990650932,36.487093965965,666097.032081277,0.0,1.0
2005-08-15,50.02,50.54,49.95,50.25,656000,36.24795313163,36.6247811130064,36.1972262879832,36.4146270464696,905240.631956325,0.0,1.0
2005-08-16,50.14,50.25,49.75,49.93,674500,36.3349134350246,36.4146270464696,36.0522924489923,36.1827329040841,930769.521729482,0.0,1.0
2005-08-17,49.8,50.15,49.66,49.9,518500,36.08852590874,36.3421601269741,35.9870722214464,36.1609928282355,715498.883642308,0.0,1.0
2005-08-18,49.48,49.78,48.98,49.67,1425700,35.8566317663545,36.0740325248409,35.4942971688772,35.9943189133959,1967380.4405185,0.0,1.0
2005-08-19,49.98,50.46,49.85,49.97,1163400,36.2189663638318,36.5668075774101,36.1247593684877,36.2117196718823,1605422.18173474,0.0,1.0
2005-08-22,50.15,50.41,49.9,50.03,601000,36.3421601269741,36.5305741176623,36.1609928282355,36.2551998235796,829343.932630719,0.0,1.0
2005-08-23,49.95,50.2,49.76,49.94,729600,36.1972262879832,36.3783935867219,36.0595391409418,36.1899795960337,1006804.21505386,0.0,1.0
2005-08-24,50.0,50.3,49.838,49.85,622900,36.2334597477309,36.4508605062173,36.1160633381483,36.1247593684877,859564.618362188,0.0,1.0
2005-08-25,49.9,50.15,49.7,50.13,658300,36.1609928282355,36.3421601269741,36.0160589892445,36.327666743075,908414.493928122,0.0,1.0
2005-08-26,49.65,49.99,49.59,49.9,547000,35.9798255294968,36.2262130557814,35.9363453777995,36.1609928282355,754827.17329285,0.0,1.0
2005-08-29,50.44,50.46,49.54,49.66,824200,36.552314193511,36.5668075774101,35.9001119180518,35.9870722214464,1137346.53789391,0.0,1.0
2005-08-30,49.92,50.37,49.48,50.25,835200,36.1754862121346,36.5015873498641,35.8566317663545,36.4146270464696,1152525.87775903,0.0,1.0
2005-08-31,49.98,50.04,49.42,49.75,1074200,36.2189663638318,36.2624465155291,35.8131516146573,36.0522924489923,1482331.53482848,0.0,1.0
2005-09-01,50.2,50.44,49.75,49.97,911200,36.3783935867219,36.552314193511,36.0522924489923,36.2117196718823,1257401.31682714,0.0,1.0
2005-09-02,50.26,50.61,50.02,50.22,596400,36.4218737384191,36.6755079566532,36.24795313163,36.3928869706209,822996.208687123,0.0,1.0
2005-09-06,50.81,50.81,50.3,50.49,519900,36.8204417956442,36.8204417956442,36.4508605062173,36.5885476532587,717430.799625142,0.0,1.0
2005-09-07,50.66,50.83,50.39,50.74,544900,36.711741416401,36.8349351795433,36.5160807337632,36.7697149519974,751929.299318599,0.0,1.0
2005-09-08,50.93,51.24,50.07,50.25,1391000,36.9074020990387,37.1320495494747,36.2841865913778,36.4146270464696,1919496.52294398,0.0,1.0
2005-09-09,51.5,51.83,50.85,50.9,935900,37.3204635401629,37.5596043744979,36.8494285634424,36.8856620231901,1291485.83452427,0.0,1.0
2005-09-12,51.48,51.83,51.33,51.4,821200,37.3059701562638,37.5596043744979,37.1972697770206,37.2479966206674,1133206.71793069,0.0,1.0
2005-09-13,51.5,51.71,50.9,51.49,1127900,37.3204635401629,37.4726440711033,36.8856620231901,37.3132168482133,1556434.31217003,0.0,1.0
2005-09-14,50.95,51.5,50.77,51.45,707800,36.9218954829378,37.3204635401629,36.791455027846,37.2842300804151,976721.523321169,0.0,1.0
2005-09-15,50.45,51.2,50.32,50.99,1147700,36.5595608854605,37.1030627816765,36.4653538901164,36.950882250736,1583757.12392725,0.0,1.0
2005-09-16,50.35,50.56,50.0,50.4,2012000,36.487093965965,36.6392744969055,36.2334597477309,36.5233274257128,2776439.25532946,0.0,1.0
2005-09-19,50.19,50.45,49.9,50.4,736200,36.3711468947723,36.5595608854605,36.1609928282355,36.5233274257128,1015911.81897294,0.0,1.0
2005-09-20,50.13,50.6,49.95,50.19,777900,36.327666743075,36.6682612647037,36.1972262879832,36.3711468947723,1073455.31646162,0.0,1.0
2005-09-21,49.77,50.18,49.64,50.0,1136000,36.0667858328914,36.3639002028228,35.9725788375473,36.2334597477309,1567611.82607071,0.0,1.0
2005-09-22,50.07,50.17,49.47,49.7,765300,36.2841865913778,36.3566535108732,35.849385074405,36.0160589892445,1056068.07261612,0.0,1.0
2005-09-23,50.73,51.11,50.21,50.24,755200,36.7624682600478,37.0378425541306,36.3856402786714,36.40738035452,1042130.67873996,0.0,1.0
2005-09-26,51.17,51.49,50.94,50.99,1936500,37.0813227058278,37.3132168482133,36.9146487909883,36.950882250736,2672253.78625522,0.0,1.0
2005-09-27,50.94,51.45,50.67,50.83,1408800,36.9146487909883,37.2842300804151,36.7189881083505,36.8349351795433,1944059.45472572,0.0,1.0
2005-09-28,50.72,51.25,50.59,51.1,453000,36.7552215680983,37.1392962414242,36.6610145727542,37.030595862181,625112.814445449,0.0,1.0
2005-09-29,51.0,51.13,50.25,50.73,396100,36.9581289426855,37.0523359380296,36.4146270464696,36.7624682600478,546594.229143141,0.0,1.0
2005-09-30,50.54,51.0,50.31,51.0,751500,36.6247811130064,36.9581289426855,36.4581071981669,36.9581289426855,1037024.90078533,0.0,1.0
2005-10-03,50.23,50.5,50.06,50.49,751200,36.4653538901164,36.6613651493307,36.3419393935741,36.6541054730635,1034756.88495175,0.09,1.0
2005-10-04,49.84,50.65,49.78,50.4,754400,36.1822265156958,36.7702602933386,36.1386684580927,36.5887683866587,1039164.79500479,0.0,1.0
2005-10-05,49.43,50.07,49.37,49.76,746500,35.8845797887409,36.3491990698413,35.8410217311377,36.1241491055583,1028282.76706134,0.0,1.0
2005-10-06,49.07,49.52,48.82,49.34,894000,35.6232314431219,35.9499168751456,35.441739536442,35.8192427023361,1231459.87106877,0.0,1.0
2005-10-07,49.25,49.59,49.07,49.12,647200,35.7539056159314,36.000734609016,35.6232314431219,35.6595298244579,891499.808227864,0.0,1.0
2005-10-10,49.36,49.9,49.17,49.43,715900,35.8337620548705,36.225784573299,35.6958282057938,35.8845797887409,986132.127179123,0.0,1.0
2005-10-11,48.99,49.5,48.8,49.3,731000,35.5651540329843,35.9353975226112,35.4272201839076,35.7902039972674,1006931.95274192,0.0,1.0
2005-10-12,48.7,49.22,48.45,48.78,1319600,35.3546234212357,35.7321265871298,35.1731315145558,35.4127008313733,1817711.90812344,0.0,1.0
2005-10-13,48.41,48.74,48.0,48.68,612900,35.1440928094871,35.3836621263045,34.8464460825321,35.3401040687013,844252.522346814,0.0,1.0
2005-10-14,49.1,49.27,48.25,48.41,1018800,35.6450104719235,35.7684249684658,35.027937989212,35.1440928094871,1403368.36313743,0.0,1.0
2005-10-17,49.13,49.18,48.59,48.94,717700,35.6667895007251,35.703087882061,35.2747669822966,35.5288556516484,988611.576583958,0.0,1.0
2005-10-18,49.32,49.4,48.9,49.13,736400,35.8047233498017,35.8628007599393,35.4998169465796,35.6667895007251,1014370.30095643,0.0,1.0
2005-10-19,49.59,49.59,48.75,49.33,825700,36.000734609016,36.000734609016,35.3909218025717,35.8119830260689,1137378.54087415,0.0,1.0
2005-10-20,49.02,49.7,48.0,48.2,1852700,35.5869330617859,36.0805910479551,34.8464460825321,34.991639607876,2552042.17352251,0.0,1.0
2005-10-21,47.45,49.06,47.41,49.05,2050000,34.4471638878364,35.6159717668547,34.4181251827676,35.6087120905875,2823817.37773041,0.0,1.0
2005-10-24,46.68,47.84,46.63,47.57,2445300,33.8881688152625,34.730291262257,33.8518704339265,34.5342800030428,3368332.01647033,0.0,1.0
2005-10-25,46.0,47.01,45.98,46.71,2888600,33.3945108290933,34.1277381320799,33.3799914765589,33.9099478440641,3978965.30600588,0.0,1.0
2005-10-26,45.64,46.11,45.39,46.02,1843900,33.1331624834743,33.4743672680324,32.9516705767944,33.4090301816277,2539920.42087664,0.0,1.0
2005-10-27,45.74,46.13,45.0,45.66,1190300,33.2057592461462,33.4888866205668,32.6685432023739,33.1476818360087,1639604.79254269,0.0,1.0
2005-10-28,46.5,47.3,46.0,46.15,1387300,33.757494642453,34.3382687438285,33.3945108290933,33.5034059731012,1910966.75518312,0.0,1.0
2005-10-31,46.71,46.88,46.0,46.41,1130100,33.9099478440641,34.0333623406064,33.3945108290933,33.6921575560482,1556680.98466982,0.0,1.0
2005-11-01,47.27,48.0,47.21,47.4,2271900,34.3164897150269,34.8464460825321,34.2729316574238,34.4108655065005,3129478.39047109,0.0,1.0
2005-11-02,47.6,47.78,47.3,47.5,1052600,34.5560590318443,34.6867332046538,34.3382687438285,34.4834622691724,1449926.9130727,0.0,1.0
2005-11-03,47.23,48.1,47.05,48.02,1336000,34.2874510099582,34.9190428452041,34.1567768371487,34.8609654350665,1840302.44714528,0.0,1.0
2005-11-04,47.7,47.8,47.26,47.35,1226000,34.6286557945163,34.7012525571882,34.3092300387597,34.3745671251645,1688780.53907194,0.0,1.0
2005-11-07,47.86,48.12,47.64,47.83,890200,34.7448106147914,34.9335621977384,34.5850977369131,34.7230315859898,1226225.47788079,0.0,1.0
2005-11-08,48.65,48.99,47.85,47.86,1562600,35.3183250398997,35.5651540329843,34.7375509385242,34.7448106147914,2152437.57777636,0.0,1.0
2005-11-09,48.46,48.99,48.3,48.77,764400,35.180391190823,35.5651540329843,35.0642363705479,35.4054411551061,1052939.51392055,0.0,1.0
2005-11-10,49.25,49.43,48.4,48.64,995200,35.7539056159314,35.8845797887409,35.1368331332199,35.3110653636325,1370860.02649625,0.0,1.0
2005-11-11,49.22,49.45,48.6532,49.0,568300,35.7321265871298,35.8990991412753,35.3206481363052,35.5724137092515,782817.275982533,0.0,1.0
2005-11-14,48.21,49.03,48.14,49.03,1410600,34.9988992841432,35.5941927380531,34.9480815502728,35.5941927380531,1943061.85025684,0.0,1.0
2005-11-15,48.7,49.13,48.09,48.21,1097000,35.3546234212357,35.6667895007251,34.9117831689369,34.9988992841432,1511086.66505866,0.0,1.0
2005-11-16,48.77,49.04,48.421,48.57,714900,35.4054411551061,35.6014524143203,35.152078453381,35.2602476297622,984754.655287546,0.0,1.0
2005-11-17,49.15,49.24,48.6,49.0,834900,35.6813088532594,35.7466459396642,35.2820266585638,35.5724137092515,1150051.28227665,0.0,1.0
2005-11-18,49.16,49.54,48.8,49.5,781600,35.6885685295266,35.96443622768,35.4272201839076,35.9353975226112,1076632.03045565,0.0,1.0
2005-11-21,49.77,49.97,48.99,49.07,898000,36.1314087818255,36.2766023071694,35.5651540329843,35.6232314431219,1236969.75863508,0.0,1.0
2005-11-22,50.24,50.35,49.48,49.51,801000,36.4726135663836,36.5524700053227,35.9208781700768,35.9426571988784,1103354.98515222,0.0,1.0
2005-11-23,50.03,50.46,49.92,50.22,465800,36.3201603647725,36.6323264442619,36.2403039258334,36.4580942138492,641626.407096013,0.0,1.0
2005-11-25,50.4,50.95,50.01,50.95,246900,36.5887683866587,36.9880505813544,36.3056410122381,36.9880505813544,340097.810030068,0.0,1.0
2005-11-28,50.12,50.69,50.0001,50.41,780500,36.3854974511773,36.7992989984073,36.2984539327336,36.5960280629259,1075116.81137492,0.0,1.0
2005-11-29,50.78,51.13,49.51,50.13,933900,36.8646360848121,37.1187247541639,35.9426571988784,36.3927571274445,1286420.99954265,0.0,1.0
2005-11-30,50.09,50.89,50.08,50.85,788700,36.3637184223757,36.9444925237512,36.3564587461085,36.9154538186825,1086412.08088584,0.0,1.0
2005-12-01,51.04,51.11,50.32,50.4,818800,37.0533876677591,37.1042054016295,36.5306909765212,36.5887683866587,1127873.98482228,0.0,1.0
2005-12-02,50.79,50.82,50.01,50.55,537700,36.8718957610793,36.8936747898809,36.3056410122381,36.6976635306666,740666.636100313,0.0,1.0
2005-12-05,50.24,50.48,49.84,50.35,661600,36.4726135663836,36.6468457967963,36.1822265156958,36.5524700053227,911335.403466556,0.0,1.0
2005-12-06,50.79,51.27,50.07,50.07,703800,36.8718957610793,37.2203602219046,36.3491990698413,36.3491990698413,969464.717291055,0.0,1.0
2005-12-07,50.03,50.65,49.75,50.6,644400,36.3201603647725,36.7702602933386,36.1168894292911,36.7339619120026,887642.886931453,0.0,1.0
2005-12-08,50.86,51.16,49.8,49.98,1078200,36.9227134949496,37.1405037829655,36.1531878106271,36.2838619834366,1485190.19349704,0.0,1.0
2005-12-09,51.44,51.7,50.76,50.85,768400,37.3437747184469,37.532526301394,36.8501167322777,36.9154538186825,1058449.40148685,0.0,1.0
2005-12-12,51.89,52.0,51.22,51.7,892700,37.6704601504706,37.7503165894098,37.1840618405686,37.532526301394,1229669.15760973,0.0,1.0
2005-12-13,52.47,52.95,51.77,51.79,1424900,38.0915213739679,38.4399858347932,37.5833440352643,37.5978633877987,1962759.69830637,0.0,1.0
2005-12-14,52.51,52.77,52.2,52.44,721800,38.1205600790367,38.3093116619837,37.8955101147537,38.0697423451663,994259.21133942,0.0,1.0
2005-12-15,52.17,52.6,51.92,52.6,613800,37.8737310859521,38.1858971654414,37.6922391792722,38.1858971654414,845492.247049232,0.0,1.0
2005-12-16,52.08,52.75,51.93,52.18,601400,37.8083939995473,38.2947923094493,37.6994988555394,37.8809907622193,828411.595593693,0.0,1.0
2005-12-19,51.69,51.9,51.55,51.8,577400,37.5252666251268,37.6777198267378,37.423631157386,37.6051230640659,795352.270195872,0.0,1.0
2005-12-20,52.31,52.72,51.65,51.65,659400,37.9753665536928,38.2730132806478,37.496227920058,37.496227920058,908304.96530509,0.0,1.0
2005-12-21,52.16,52.73,51.96,52.3,548200,37.8664714096849,38.280272956915,37.721277884341,37.9681068774256,755130.090961859,0.0,1.0
2005-12-22,52.41,52.5,52.128,52.19,392700,38.0479633163647,38.1133004027695,37.8432404456299,37.8882504384865,540933.211821821,0.0,1.0
2005-12-23,52.39,52.97,52.29,52.55,410300,38.0334439638304,38.4545051873276,37.9608472011584,38.1495987841055,565176.717113554,0.0,1.0
2005-12-27,51.96,52.76,51.79,52.39,369100,37.721277884341,38.3020519857165,37.5978633877987,38.0334439638304,508424.875180632,0.0,1.0
2005-12-28,51.79,52.15,51.62,52.15,345000,37.5978633877987,37.8592117334177,37.4744488912564,37.8592117334177,475227.802593655,0.0,1.0
2005-12-29,51.86,52.03,51.72,51.89,269000,37.6486811216691,37.7720956182114,37.5470456539283,37.6704601504706,370539.938833893,0.0,1.0
2005-12-30,51.48,51.72,51.41,51.7,442000,37.3728134235157,37.5470456539283,37.3219956896453,37.532526301394,608842.576076508,0.0,1.0
2006-01-03,51.33,51.82,50.64,51.63,706700,37.2639182795078,37.6196424166003,36.7630006170714,37.4817085675236,973459.385776625,0.0,1.0
2006-01-04,51.54,51.84,51.24,51.4,755300,37.4163714811189,37.6341617691347,37.198581193103,37.3147360133781,1040404.51970721,0.0,1.0
2006-01-05,51.61,51.75,51.4,51.5,484600,37.4671892149892,37.5688246827299,37.3147360133781,37.3873327760501,667522.878657638,0.0,1.0
2006-01-06,52.01,52.14,51.67,51.99,812700,37.757576265677,37.8519520571505,37.5107472725924,37.7430569131426,1119471.40628366,0.0,1.0
2006-01-09,51.96,52.04,51.37,51.94,726100,37.7866149707458,37.8447929768593,37.3575521756584,37.7720704692174,998452.918558832,0.09,1.0
2006-01-10,50.92,51.94,50.56,51.94,1263100,37.0303008912697,37.7720704692174,36.7684998637588,37.7720704692174,1736876.30000229,0.0,1.0
2006-01-11,50.92,51.12,50.59,50.97,687100,37.0303008912697,37.1757459065536,36.7903166160513,37.0666621450907,944824.404822716,0.0,1.0
2006-01-12,50.73,51.29,50.51,50.93,819000,36.89212812675,37.2993741695448,36.7321386099378,37.0375731420339,1126198.78845846,0.0,1.0
2006-01-13,50.78,51.12,50.53,50.86,1397900,36.928489380571,37.1757459065536,36.7466831114662,36.9866673866846,1922238.44491584,0.0,1.0
2006-01-17,51.28,51.42,50.9,50.9,690400,37.2921019187807,37.3939134294793,37.0157563897413,37.0157563897413,949362.202138848,0.0,1.0
2006-01-18,51.877,52.18,51.24,51.28,752100,37.726255289403,37.946604487558,37.2630129157239,37.2921019187807,1034205.26104958,0.0,1.0
2006-01-19,51.17,51.95,51.12,51.9,987700,37.2121071603745,37.7793427199816,37.1757459065536,37.7429814661606,1358176.48761956,0.0,1.0
2006-01-20,50.4,51.12,50.18,51.05,1313500,36.6521438515317,37.1757459065536,36.4921543347194,37.1248401512042,1806180.8408305,0.0,1.0
2006-01-23,49.0,50.53,48.79,50.35,1851300,35.6340287445447,36.7466831114662,35.4813114784966,36.6157825977107,2545704.2943506,0.0,1.0
2006-01-24,49.59,49.99,48.95,48.95,1248300,36.0630915396321,36.3539815701998,35.5976674907237,35.5976674907237,1716524.96658448,0.0,1.0
2006-01-25,49.46,49.7,49.24,49.59,1246700,35.9685522796976,36.1430862980382,35.8085627628853,36.0630915396321,1714324.8224312,0.0,1.0
2006-01-26,50.55,51.27,50.23,51.12,2210800,36.7612276129946,37.2848296680165,36.5285155885404,37.1757459065536,3040049.18378993,0.0,1.0
2006-01-27,50.36,50.91,49.76,50.8,1526000,36.6230548484749,37.0230286405055,36.1867198026233,36.9430338820994,2098387.48618755,0.0,1.0
2006-01-30,49.52,50.36,49.0,50.35,1248500,36.0121857842827,36.6230548484749,35.6340287445447,36.6157825977107,1716799.98460364,0.0,1.0
2006-01-31,49.43,49.59,49.2,49.32,1493400,35.946735527405,36.0630915396321,35.7794737598285,35.8667407689989,2053559.54906454,0.0,1.0
2006-02-01,50.09,50.16,49.23,49.25,1190100,36.4267040778417,36.4776098331911,35.8012905121211,35.8158350136495,1636494.72300905,0.0,1.0
2006-02-02,50.85,50.86,49.5,49.97,2810700,36.9793951359204,36.9866673866846,35.9976412827543,36.3394370686714,3864965.73225907,0.0,1.0
2006-02-03,50.67,51.189,50.45,50.5,1235000,36.8484946221649,37.2259244368265,36.6885051053527,36.7248663591736,1698236.26831037,0.0,1.0
2006-02-06,50.18,50.63,50.0,50.5,927400,36.4921543347194,36.8194056191081,36.361253820964,36.7248663591736,1275258.55484295,0.0,1.0
2006-02-07,50.28,50.49,49.95,50.18,792300,36.5648768423614,36.7175941084094,36.324892567143,36.4921543347194,1089483.88290065,0.0,1.0
2006-02-08,51.45,51.96,50.99,51.75,1776100,37.4157301817719,37.7866149707458,37.0812066466191,37.6338977046977,2442297.5191466,0.0,1.0
2006-02-09,51.85,52.25,51.3701,51.6,1017800,37.7066202123396,37.9975102429074,37.357624898166,37.5248139432348,1399566.69950307,0.0,1.0
2006-02-10,51.78,51.99,51.5,51.7,648000,37.6557144569903,37.8084317230383,37.4520914355929,37.5975364508768,891058.382077019,0.0,1.0
2006-02-13,51.96,52.02,51.2,51.55,961700,37.7866149707458,37.8302484753309,37.2339239126671,37.4884526894139,1322424.14512881,0.0,1.0
2006-02-14,51.98,52.23,51.56,51.83,1052000,37.8011594722741,37.982965741379,37.4957249401781,37.6920757108113,1446594.78077936,0.0,1.0
2006-02-15,52.48,52.67,51.8,51.85,760400,38.1647720104838,38.3029447750035,37.6702589585187,37.7066202123396,1045618.5088447,0.0,1.0
2006-02-16,53.1,53.17,52.54,52.63,1399700,38.6156515578637,38.6665573132131,38.2084055150689,38.2738557719467,1924713.60708828,0.0,1.0
2006-02-17,52.8,53.169,52.73,53.09,706900,38.397484034938,38.6658300881367,38.3465782795886,38.6083793070995,972051.188719513,0.0,1.0
2006-02-21,52.79,52.96,52.4,52.6,579000,38.3902117841738,38.513840047165,38.1065940043702,38.2520390196541,796177.165466966,0.0,1.0
2006-02-22,52.95,53.49,52.88,53.08,713700,38.5065677964009,38.8992693376673,38.4556620410515,38.6011070563354,981401.801370938,0.0,1.0
2006-02-23,53.57,53.85,52.48,52.85,1123700,38.9574473437808,39.1610703651782,38.1647720104838,38.4338452887589,1545188.74064807,0.0,1.0
2006-02-24,53.06,53.32,52.37,53.32,718100,38.586562554807,38.775641074676,38.0847772520777,38.775641074676,987452.197792449,0.0,1.0
2006-02-27,52.92,53.35,52.74,52.9,483100,38.4847510441083,38.7974578269686,38.3538505303528,38.4702065425799,664306.02527995,0.0,1.0
2006-02-28,52.87,53.09,52.41,52.62,1016700,38.4483897902873,38.6083793070995,38.1138662551344,38.2665835211825,1398054.10039769,0.0,1.0
2006-03-01,53.15,53.5,52.87,52.87,677300,38.6520128116847,38.9065415884315,38.4483897902873,38.4483897902873,931348.521883897,0.0,1.0
2006-03-02,53.65,53.77,53.11,53.16,1015300,39.0156253498943,39.1028923590647,38.6229238086279,38.6592850624489,1396128.97426358,0.0,1.0
2006-03-03,53.77,54.33,53.34,53.4,848800,39.1028923590647,39.5101384018595,38.7901855762044,38.8338190807895,1167176.47331323,0.0,1.0
2006-03-06,53.54,54.16,53.2164,54.0,729000,38.9356305914882,39.3865101388682,38.7003005567589,39.2701541266411,1002440.67983665,0.0,1.0
2006-03-07,53.1,54.1,52.68,53.54,868000,38.6156515578637,39.342876634283,38.3102170257676,38.9356305914882,1193578.20315255,0.0,1.0
2006-03-08,53.1,53.53,52.85,53.1,931500,38.6156515578637,38.928358340724,38.4338452887589,38.6156515578637,1280896.42423572,0.0,1.0
2006-03-09,52.83,53.36,52.71,53.1,531800,38.4193007872305,38.8047300777327,38.3320337780602,38.6156515578637,731272.912945308,0.0,1.0
2006-03-10,52.8,53.03,52.68,52.84,902500,38.397484034938,38.5647458025144,38.3102170257676,38.4265730379947,1241018.81145758,0.0,1.0
2006-03-13,52.44,53.09,52.2,52.31,823700,38.135683007427,38.6083793070995,37.9611489890864,38.0411437474925,1132661.71190871,0.0,1.0
2006-03-14,52.28,52.68,52.24,52.37,1053000,38.0193269951999,38.3102170257676,37.9902379921432,38.0847772520777,1447969.87087516,0.0,1.0
2006-03-15,52.23,52.5832,52.14,52.28,942600,37.982965741379,38.2398216383703,37.9175154845012,38.0193269951999,1296159.92429907,0.0,1.0
2006-03-16,51.94,52.42,51.94,52.37,800100,37.7720704692174,38.1211385058986,37.7720704692174,38.0847772520777,1100209.58564787,0.0,1.0
2006-03-17,51.86,52.14,51.49,51.98,1463200,37.7138924631038,37.9175154845012,37.4448191848287,37.8011594722741,2012031.82817144,0.0,1.0
2006-03-20,51.91,52.25,51.79,52.08,922700,37.7502537169248,37.9975102429074,37.6629867077545,37.8738819799161,1268795.63139269,0.0,1.0
2006-03-21,51.72,52.04,51.44,51.99,1098400,37.6120809524051,37.8447929768593,37.4084579310077,37.8084317230383,1510398.96122438,0.0,1.0
2006-03-22,52.02,52.19,51.73,51.8,839300,37.8302484753309,37.9538767383222,37.6193532031693,37.6702589585187,1154113.11740315,0.0,1.0
2006-03-23,51.97,52.06,51.8,51.9,693300,37.79388722151,37.8593374783877,37.6702589585187,37.7429814661606,953349.963416662,0.0,1.0
2006-03-24,52.38,52.67,51.61,51.61,1034600,38.0920495028419,38.3029447750035,37.532086193999,37.532086193999,1422668.21311247,0.0,1.0
2006-03-27,52.33,52.71,52.2,52.38,750700,38.0556882490209,38.3320337780602,37.9611489890864,38.0920495028419,1032280.13491546,0.0,1.0
2006-03-28,52.05,52.42,51.84,52.15,688200,37.8520652276235,38.1211385058986,37.6993479615754,37.9247877352654,946337.003928094,0.0,1.0
2006-03-29,51.88,52.15,51.76,52.05,710500,37.7284369646322,37.9247877352654,37.6411699554619,37.8520652276235,977001.513064387,0.0,1.0
2006-03-30,51.59,51.9,51.33,51.69,844700,37.5175416924706,37.7429814661606,37.3284631726016,37.5902642001125,1161538.60392046,0.0,1.0
2006-03-31,51.3,51.66,51.26,51.5,730400,37.306646420309,37.56844744782,37.2775574172523,37.4520914355929,1004365.80597076,0.0,1.0
2006-04-03,51.2,51.62,50.89,51.3,1000000,37.306646420309,37.6126775042256,37.0807663345611,37.3795109640987,1372409.6082817,0.1,1.0
2006-04-04,51.37,51.64,50.82,51.17,1028700,37.4305161447515,37.6272504129836,37.0297611539083,37.2847870571721,1411797.76403938,0.0,1.0
2006-04-05,51.28,51.36,51.12,51.36,653700,37.3649380553408,37.4232296903725,37.2483547852773,37.4232296903725,897144.160933743,0.0,1.0
2006-04-06,50.73,51.18,50.3748,51.18,583100,36.9641830644976,37.2920735115511,36.7053682049567,37.2920735115511,800252.042589056,0.0,1.0
2006-04-07,50.25,51.06,50.01,50.75,621400,36.6144332543072,37.2046360590035,36.439558349212,36.9787559732555,852815.330586245,0.0,1.0
2006-04-10,50.09,50.28,49.65,50.21,612400,36.4978499842437,36.6362926174441,36.1772459915692,36.5852874367913,840463.644111711,0.0,1.0
2006-04-11,49.75,50.4,49.5,50.19,901600,36.2501105353589,36.7237300699917,36.0679491758847,36.5707145280334,1237364.50282677,0.0,1.0
2006-04-12,49.91,50.33,49.83,49.95,582200,36.3666938054223,36.6727248893389,36.3084021703906,36.3958396229382,799016.873941603,0.0,1.0
2006-04-13,49.73,50.11,49.46,49.91,659900,36.2355376266009,36.5124228930017,36.0388033583688,36.3666938054223,905653.100505091,0.0,1.0
2006-04-17,49.48,49.92,49.26,49.63,539700,36.0533762671268,36.3739802598013,35.8930742707895,36.1626730828113,740689.46558963,0.0,1.0
2006-04-18,50.45,50.6,49.62,49.62,1253500,36.7601623418865,36.869459157571,36.1553866284323,36.1553866284323,1720315.44398111,0.0,1.0
2006-04-19,50.48,50.9,50.11,50.42,1629400,36.7820217050234,37.08805278894,36.5124228930017,36.7383029787496,2236204.21573419,0.0,1.0
2006-04-20,55.19,56.94,54.45,55.91,3988500,40.2139417175167,41.4890712338359,39.6747440934732,40.7385664328023,5473855.72263154,0.0,1.0
2006-04-21,54.81,55.52,54.06,55.4,1608600,39.937056451116,40.4543947120226,39.3905723726935,40.366957259475,2207658.09588193,0.0,1.0
2006-04-24,54.87,55.43,54.7,54.75,1739100,39.9807751773898,40.3888166226119,39.8569054529474,39.8933377248422,2386757.54976269,0.0,1.0
2006-04-25,56.18,56.95,55.18,55.35,2227800,40.9353007010344,41.4963576882148,40.2066552631377,40.3305249875802,3057454.12532996,0.0,1.0
2006-04-26,55.87,56.14,55.38,56.1,811400,40.7094206152864,40.9061548835185,40.3523843507171,40.8770090660027,1113573.15615977,0.0,1.0
2006-04-27,55.77,56.33,55.17,55.88,1091500,40.6365560714968,41.0445975167189,40.1993688087588,40.7167070696654,1497985.08743947,0.0,1.0
2006-04-28,55.73,56.1,55.27,55.77,1309100,40.6074102539809,40.8770090660027,40.2722333525484,40.6365560714968,1796621.41820157,0.0,1.0
2006-05-01,54.79,55.72,54.67,55.68,1263300,39.9224835423581,40.6001237996019,39.8350460898105,40.5709779820861,1733765.05814226,0.0,1.0
2006-05-02,54.94,55.34,54.59,55.15,1048800,40.0317803580425,40.3232385332012,39.7767544547787,40.1847959000009,1439383.19716584,0.0,1.0
2006-05-03,55.11,55.24,54.46,54.69,1245500,40.155650082485,40.2503739894115,39.6820305478522,39.8496189985684,1709336.16711485,0.0,1.0
2006-05-04,55.59,55.97,54.83,55.04,1226800,40.5053998926754,40.7822851590761,39.9516293598739,40.1046449018322,1683672.10743998,0.0,1.0
2006-05-05,56.7,56.93,55.65,56.43,1820000,41.3141963287407,41.4817847794569,40.5491186189492,41.1174620605086,2497785.48707268,0.0,1.0
2006-05-08,56.46,56.9,56.2756,56.58,711300,41.1393214236455,41.45992541632,41.0049592048973,41.2267588761931,976194.954370769,0.0,1.0
2006-05-09,57.48,57.65,56.57,56.58,2040900,41.8825397703001,42.0064094947425,41.2194724218141,41.2267588761931,2800950.76954211,0.0,1.0
2006-05-10,58.37,58.8,57.48,57.48,2157200,42.5310342100281,42.8443517483237,41.8825397703001,41.8825397703001,2960562.00698527,0.0,1.0
2006-05-11,57.7,58.37,57.19,58.37,1610500,42.0428417666373,42.5310342100281,41.67123259331,42.5310342100281,2210265.67413767,0.0,1.0
2006-05-12,57.9,58.62,57.39,57.7,1861700,42.1885708542167,42.7131955695023,41.8169616808894,42.0428417666373,2555014.96773803,0.0,1.0
2006-05-15,58.42,58.65,57.75,57.91,1348500,42.5674664819229,42.7350549326392,42.0792740385322,42.1958573085956,1850694.35676787,0.0,1.0
2006-05-16,58.65,59.0,58.06,58.42,1351900,42.7350549326392,42.990080835903,42.3051541242801,42.5674664819229,1855360.54943602,0.0,1.0
2006-05-17,58.64,58.94,58.17,58.59,1377600,42.7277684782602,42.9463621096292,42.3853051224488,42.6913362063654,1890631.47636886,0.0,1.0
2006-05-18,58.03,58.86,57.98,58.64,1622500,42.2832947611432,42.8880704745975,42.2468624892484,42.7277684782602,2226734.58943705,0.0,1.0
2006-05-19,57.53,58.2,57.29,58.03,1548400,41.9189720421949,42.4071644855857,41.7440971370997,42.2832947611432,2125039.03746338,0.0,1.0
2006-05-22,57.07,57.35,56.14,56.7,1387700,41.5837951407624,41.7878158633735,40.9061548835185,41.3141963287407,1904492.81341251,0.0,1.0
2006-05-23,57.1,57.75,57.01,57.3,1110000,41.6056545038993,42.0792740385322,41.5400764144886,41.7513835914787,1523374.66519268,0.0,1.0
2006-05-24,56.49,57.1,55.87,57.1,1118500,41.1611807867824,41.6056545038993,40.7094206152864,41.6056545038993,1535040.14686307,0.0,1.0
2006-05-25,56.96,57.24,56.4,56.68,658600,41.5036441425938,41.7076648652049,41.0956026973717,41.2996234199827,903868.968014324,0.0,1.0
2006-05-26,56.24,57.14,56.08,57.02,1083900,40.9790194273082,41.6348003214152,40.8624361572447,41.5473628688676,1487554.77441653,0.0,1.0
2006-05-30,55.84,56.5,55.73,56.3,846100,40.6875612521495,41.1684672411613,40.6074102539809,41.022738153582,1161195.76956714,0.0,1.0
2006-05-31,55.74,56.22,55.1,55.7,1478800,40.6146967083599,40.9644465185503,40.148363628106,40.585550890844,2029519.32872697,0.0,1.0
2006-06-01,56.81,57.39,55.76,55.8,1633900,41.3943473269093,41.8169616808894,40.6292696171178,40.6584154346337,2242380.05897146,0.0,1.0
2006-06-02,57.21,57.56,56.7,56.8,1136500,41.685805502068,41.9408314053318,41.3141963287407,41.3870608725303,1559743.51981214,0.0,1.0
2006-06-05,56.92,57.15,56.79,57.05,688000,41.4744983250779,41.6420867757942,41.3797744181514,41.5692222320045,944217.810497807,0.0,1.0
2006-06-06,57.3,57.39,56.81,57.02,1260900,41.7513835914787,41.8169616808894,41.3943473269093,41.5473628688676,1730471.27508239,0.0,1.0
2006-06-07,56.95,57.44,56.86,57.29,1336100,41.4963576882148,41.8533939527842,41.4307795988041,41.7440971370997,1833676.47762517,0.0,1.0
2006-06-08,57.18,57.61,56.81,57.15,1118400,41.6639461389311,41.9772636772266,41.3943473269093,41.6420867757942,1534902.90590225,0.0,1.0
2006-06-09,57.1,57.18,56.25,57.05,922900,41.6056545038993,41.6639461389311,40.9863058816872,41.5692222320045,1266596.82748318,0.0,1.0
2006-06-12,56.71,58.36,56.71,57.15,1185900,41.3214827831196,42.5237477556491,41.3214827831196,41.6420867757942,1627540.55446126,0.0,1.0
2006-06-13,57.1,57.5,56.44,56.72,1266400,41.6056545038993,41.897112679058,41.1247485148875,41.3287692374986,1738019.52792794,0.0,1.0
2006-06-14,57.62,57.7,56.7384,57.05,1154000,41.9845501316056,42.0428417666373,41.3421763135559,41.5692222320045,1583760.68795708,0.0,1.0
2006-06-15,57.75,57.99,56.37,57.94,1497100,42.0792740385322,42.2541489436274,41.0737433342348,42.2177166717325,2054634.42455852,0.0,1.0
2006-06-16,57.31,58.22,57.27,57.65,1161800,41.7586700458576,42.4217373943436,41.7295242283418,42.0064094947425,1594465.48290167,0.0,1.0
2006-06-19,57.25,57.53,57.01,57.5,768800,41.7149513195838,41.9189720421949,41.5400764144886,41.897112679058,1055108.50684697,0.0,1.0
2006-06-20,57.36,57.54,57.03,57.22,1129800,41.7951023177525,41.9262584965739,41.5546493232466,41.6930919564469,1550548.37543666,0.0,1.0
2006-06-21,58.46,58.87,57.25,57.36,1415400,42.5966122994388,42.8953569289764,41.7149513195838,41.7951023177525,1942508.55956191,0.0,1.0
2006-06-22,58.01,58.79,57.84,58.46,861500,42.2687218523853,42.8370652939447,42.1448521279429,42.5966122994388,1182330.87753468,0.0,1.0
2006-06-23,57.95,58.27,57.54,57.95,776000,42.2250031261115,42.4581696662384,41.9262584965739,42.2250031261115,1064989.85602659,0.0,1.0
2006-06-26,58.27,58.49,57.9,58.13,1006600,42.4581696662384,42.6184716625757,42.1885708542167,42.3561593049329,1381467.51169635,0.0,1.0
2006-06-27,59.53,60.0,58.0,58.0,2144400,43.3762629179882,43.7187262737997,42.2614353980063,42.2614353980063,2942995.16399927,0.0,1.0
2006-06-28,59.32,60.2056,59.0,59.9,1189500,43.2232473760299,43.8685357758312,42.990080835903,43.64586173001,1632481.22905108,0.0,1.0
2006-06-29,59.52,59.75,58.75,59.27,1235100,43.3689764636093,43.5365649143255,42.8079194764288,43.1868151041351,1695063.10718872,0.0,1.0
2006-06-30,59.92,60.35,59.62,59.72,1161000,43.6604346387679,43.9737521770635,43.4418410073989,43.5147055511886,1593367.55521505,0.0,1.0
2006-07-03,59.95,60.15,59.14,59.4,390400,43.6822940019048,43.8280230894841,43.0920911972085,43.2815390110617,535788.711073174,0.0,1.0
2006-07-05,60.31,60.56,59.53,59.96,1248600,44.0174709033373,44.1999343045284,43.4481850916211,43.7620221416698,1710754.03594555,0.1,1.0
2006-07-06,60.94,61.54,60.5,60.5,1265600,44.4772786743388,44.9151908371974,44.1561430882425,44.1561430882425,1734046.3782578,0.0,1.0
2006-07-07,60.87,61.34,60.69,60.94,596400,44.4261889220053,44.7692201162446,44.2948152731477,44.4772786743388,817150.173825024,0.0,1.0
2006-07-10,60.64,61.37,60.64,61.0,834400,44.2583225929095,44.7911157243875,44.2583225929095,44.5210698906247,1143242.96619651,0.0,1.0
2006-07-11,60.05,60.81,59.89,60.64,1284100,43.8277089660986,44.3823977057195,43.7109323893363,44.2583225929095,1759393.92724466,0.0,1.0
2006-07-12,60.12,60.39,59.79,60.05,1062100,43.8787987184321,44.0758591917184,43.6379470288598,43.8277089660986,1455223.33940234,0.0,1.0
2006-07-13,59.26,60.47,59.03,60.15,1054800,43.2511246183347,44.1342474800996,43.0832582892389,43.900694326575,1445221.33358591,0.0,1.0
2006-07-14,58.0,59.11,57.74,59.06,1484000,42.3315090763317,43.1416465776201,42.1417471390929,43.1051538973819,2033284.47008104,0.0,1.0
2006-07-17,58.5,58.67,57.69,57.95,1031700,42.6964358787138,42.8205109915238,42.1052544588547,42.2950163960935,1413571.15079691,0.0,1.0
2006-07-18,58.83,59.09,58.44,58.64,769300,42.9372875682861,43.1270495055248,42.652644662428,42.7986153833808,1054046.99651843,0.0,1.0
2006-07-19,59.27,59.99,58.91,58.91,736200,43.2584231543824,43.7839177498127,42.9956758566672,42.9956758566672,1008695.4358987,0.0,1.0
2006-07-20,59.12,59.76,59.01,59.17,963600,43.1489451136677,43.6160514207169,43.0686612171436,43.1854377939059,1320264.76776961,0.0,1.0
2006-07-21,59.85,60.09,59.1,59.35,1294100,43.6817382451457,43.8569031102891,43.1343480415724,43.3168114427635,1773095.30507539,0.0,1.0
2006-07-24,61.26,62.24,60.52,61.0,2006500,44.7108318278634,45.4260883605325,44.1707401603378,44.5210698906247,2749181.46173694,0.0,1.0
2006-07-25,61.12,61.48,59.85,60.1,1698600,44.6086523231964,44.8713996209116,43.6817382451457,43.8642016463368,2327316.03832861,0.0,1.0
2006-07-26,60.3,60.98,60.2,60.25,1200700,44.0101723672896,44.5064728185294,43.9371870068132,43.9736796870514,1645124.43613633,0.0,1.0
2006-07-27,59.51,60.41,59.1345,60.25,939500,43.4335880195258,44.0904562638137,43.1595279909368,43.9736796870514,1287244.44719754,0.0,1.0
2006-07-28,59.41,59.95,58.89,59.63,1176500,43.3606026590494,43.7547236056221,42.9810787845719,43.5211704520975,1611967.10178595,0.0,1.0
2006-07-31,60.12,60.42,59.34,59.5,908000,43.8787987184321,44.0977547998614,43.3095129067159,43.4262894834782,1244085.10703072,0.0,1.0
2006-08-01,60.21,60.47,59.75,60.17,590100,43.9444855428609,44.1342474800996,43.6087528846693,43.9152913986703,808518.30579166,0.0,1.0
2006-08-02,60.65,61.0,60.27,60.27,834800,44.2656211289572,44.5210698906247,43.9882767591467,43.9882767591467,1143791.02130974,0.0,1.0
2006-08-03,60.84,61.12,60.6,60.68,779900,44.4042933138624,44.6086523231964,44.2291284487189,44.2875167371001,1068570.45701901,0.0,1.0
2006-08-04,60.99,61.5,60.99,61.3,692100,44.513771354577,44.8859966930069,44.513771354577,44.740025972054,948272.359665157,0.0,1.0
2006-08-07,61.39,61.56,60.9,61.05,756700,44.8057127964828,44.9297879092927,44.4480845301482,44.5575625708629,1036783.2604517,0.0,1.0
2006-08-08,61.23,61.79,61.14,61.5,583800,44.6889362197205,45.0976542383885,44.6232493952917,44.8859966930069,799886.437758298,0.0,1.0
2006-08-09,61.18,62.0,61.09,61.45,562700,44.6524435394823,45.250923495389,44.5867567150535,44.8495040127686,770976.530535447,0.0,1.0
2006-08-10,61.95,62.1,60.83,61.01,745300,45.2144308151508,45.3239088558655,44.3969947778147,44.5283684266723,1021163.68972467,0.0,1.0
2006-08-11,61.59,61.99,61.38,61.93,566900,44.9516835174356,45.2436249593414,44.7984142604351,45.1998337430555,776731.109224357,0.0,1.0
2006-08-14,61.95,62.1,61.56,61.9,938400,45.2144308151508,45.3239088558655,44.9297879092927,45.1779381349126,1285737.29563615,0.0,1.0
2006-08-15,62.57,62.93,62.25,62.35,1477400,45.6669400501047,45.9296873478199,45.4333868965801,45.5063722570565,2024241.56071276,0.0,1.0
2006-08-16,62.66,62.98,62.2,62.5,915300,45.7326268745335,45.9661800280581,45.3968942163419,45.6158502977712,1254087.11284716,0.0,1.0
2006-08-17,62.71,63.1176,62.34,62.4,1025400,45.7691195547717,46.0666078840736,45.4990737210089,45.5428649372948,1404939.28276355,0.0,1.0
2006-08-18,62.5,62.98,62.31,62.78,795900,45.6158502977712,45.9661800280581,45.477178112866,45.8202093071052,1090492.66154818,0.0,1.0
2006-08-21,62.42,62.785,62.26,62.5,459300,45.55746200939,45.823858575129,45.4406854326277,45.6158502977712,629304.28376565,0.0,1.0
2006-08-22,63.31,63.89,62.33,62.33,1007100,46.2070317176303,46.6303468083936,45.4917751849612,45.4917751849612,1379865.7613333,0.0,1.0
2006-08-23,63.05,63.45,62.73,63.31,583100,46.0172697803916,46.3092112222973,45.783716626867,46.2070317176303,798927.341310146,0.0,1.0
2006-08-24,63.55,63.74,63.05,63.05,590300,46.3821965827737,46.520868767679,46.0172697803916,46.0172697803916,808792.333348276,0.0,1.0
2006-08-25,63.5,63.8,62.943,63.35,422000,46.3457039025355,46.5646599839648,45.9391754446818,46.2362258618209,578198.144457009,0.0,1.0
2006-08-28,64.02,64.2,63.31,63.56,788500,46.725227777013,46.8566014258706,46.2070317176303,46.3894951188214,1080353.64195344,0.0,1.0
2006-08-29,64.22,64.44,63.96,64.1,1633600,46.8711984979658,47.031766291014,46.6814365607271,46.7836160653941,2238257.08242884,0.0,1.0
2006-08-30,64.06,64.69,64.0,64.15,1032900,46.7544219212036,47.2142296922051,46.7106307049177,46.8201087456324,1415215.3161366,0.0,1.0
2006-08-31,64.28,64.45,63.63,64.3,693800,46.9149897142517,47.0390648270617,46.4405848711549,46.929586786347,950601.593896381,0.0,1.0
2006-09-01,62.82,63.75,62.49,63.5,1370300,45.8494034512958,46.5281673037266,45.6085517617235,46.3457039025355,1877499.80414559,0.0,1.0
2006-09-05,62.54,63.03,62.19,62.82,1238700,45.6450444419618,46.0026727082963,45.3895956802942,45.8494034512958,1697189.67189312,0.0,1.0
2006-09-06,62.64,62.96,62.25,62.54,1021800,45.7180298024382,45.9515829559628,45.4333868965801,45.6450444419618,1400006.78674448,0.0,1.0
2006-09-07,62.61,63.0,62.22,62.75,642800,45.6961341942953,45.9807771001534,45.4114912884372,45.7983136989623,880724.566959633,0.0,1.0
2006-09-08,63.14,63.5199,62.69,62.69,810100,46.0829566048204,46.3602279892703,45.7545224826764,45.7545224826764,1109948.61806783,0.0,1.0
2006-09-11,62.72,63.14,62.59,63.1,902500,45.7764180908193,46.0829566048204,45.6815371222,46.0537624606298,1236549.34922382,0.0,1.0
2006-09-12,63.01,63.15,62.56,62.6,981400,45.988075636201,46.090255140868,45.659641514057,45.6888356582476,1344653.22030831,0.0,1.0
2006-09-13,62.73,63.38,62.58,63.08,777300,45.783716626867,46.2581214699638,45.6742385861523,46.0391653885345,1065008.09878302,0.0,1.0
2006-09-14,62.32,63.0,62.23,62.73,613800,45.4844766489136,45.9807771001534,45.4187898244848,45.783716626867,840990.571250503,0.0,1.0
2006-09-15,62.64,63.17,62.5,62.55,1242600,45.7180298024382,46.1048522129633,45.6158502977712,45.6523429780094,1702533.20924711,0.0,1.0
2006-09-18,61.78,62.64,61.52,62.34,1009500,45.0903557023409,45.7180298024382,44.9005937651021,45.4990737210089,1383154.09201268,0.0,1.0
2006-09-19,61.7,62.26,61.6,61.75,1344600,45.0319674139597,45.4406854326277,44.9589820534833,45.0684600941979,1842287.2631206,0.0,1.0
2006-09-20,62.0,62.2,61.6,61.75,1043700,45.250923495389,45.3968942163419,44.9589820534833,45.0684600941979,1430012.80419379,0.0,1.0
2006-09-21,61.94,62.25,61.62,61.99,632100,45.2071322791032,45.4333868965801,44.9735791255786,45.2436249593414,866064.092680746,0.0,1.0
2006-09-22,62.13,62.4,61.89,61.99,650700,45.3458044640084,45.5428649372948,45.1706395988649,45.2436249593414,891548.655445914,0.0,1.0
2006-09-25,62.0,62.3,61.72,62.14,1168300,45.250923495389,45.4698795768183,45.046564486055,45.353103000056,1600731.97196475,0.0,1.0
2006-09-26,62.67,62.9,61.91,62.0,910400,45.7399254105811,45.9077917396769,45.1852366709602,45.250923495389,1247373.4377101,0.0,1.0
2006-09-27,62.26,62.6,61.951,62.6,702900,45.4406854326277,45.6888356582476,45.2151606687556,45.6888356582476,963069.847722351,0.0,1.0
2006-09-28,61.97,62.3,61.75,62.26,496000,45.2290278872461,45.4698795768183,45.0684600941979,45.4406854326277,679588.340404446,0.0,1.0
2006-09-29,61.16,62.2,61.16,62.0,1044900,44.637846467387,45.3968942163419,44.637846467387,45.250923495389,1431656.96953348,0.0,1.0
2006-10-02,60.9,61.11,60.42,61.06,975800,44.5210698906247,44.674590821282,44.1701649062651,44.6380382187446,1334788.67749569,0.1,1.0
2006-10-03,50.0,54.37,49.64,53.25,25431300,36.5526025374587,39.7472999992326,36.289423799189,38.9285217023935,34787263.0600493,0.0,1.0
2006-10-04,50.25,50.59,49.14,50.0,8456800,36.735365550146,36.9839232474007,35.9238977738144,36.5526025374587,11567986.1527419,0.0,1.0
2006-10-05,50.9,51.25,50.25,50.25,4951000,37.2105493831329,37.4664176008952,36.735365550146,36.735365550146,6772431.58667878,0.0,1.0
2006-10-06,51.3,52.04,51.23,51.48,3682500,37.5029702034326,38.043948720987,37.4517965598802,37.6345595725675,5037261.02160061,0.0,1.0
2006-10-09,50.13,50.8,49.95,50.76,2923900,36.6476393040561,37.137444178058,36.5160499349212,37.1082020960281,3999578.4116926,0.0,1.0
2006-10-10,49.74,50.08,49.51,49.94,3390500,36.3625290042639,36.6110867015186,36.1943870325916,36.5087394144137,4637836.65817701,0.0,1.0
2006-10-11,49.88,50.11,49.32,49.45,2413700,36.4648762913688,36.6330182630411,36.0554871429493,36.1505239095466,3301680.08902576,0.0,1.0
2006-10-12,48.7,49.63,48.59,49.52,3323600,35.6022348714848,36.2821132786815,35.5218191459024,36.2016975530991,4546324.70642003,0.0,1.0
2006-10-13,49.36,49.626,48.65,48.65,2232900,36.0847292249792,36.2791890704785,35.5656822689473,35.5656822689473,3054365.27770047,0.0,1.0
2006-10-16,49.81,49.81,49.12,49.15,1774500,36.4137026478164,36.4137026478164,35.9092767327994,35.9312082943219,2427323.74279165,0.0,1.0
2006-10-17,49.85,50.1,49.44,49.7,2481200,36.4429447298463,36.6257077425336,36.1432133890391,36.3332869222339,3394012.77577608,0.0,1.0
2006-10-18,50.0,50.44,49.64,49.98,3679100,36.5526025374587,36.8742654397883,36.289423799189,36.5379814964437,5032610.1899717,0.0,1.0
2006-10-19,51.29,51.31,50.25,50.95,3109300,37.4956596829251,37.5102807239401,36.735365550146,37.2471019856704,4253185.52463347,0.0,1.0
2006-10-20,51.44,51.94,51.42,51.5,2067800,37.6053174905375,37.9708435159121,37.5906964495225,37.6491806135825,2828526.36536748,0.0,1.0
2006-10-23,50.83,51.5,50.77,51.42,1470500,37.1593757395805,37.6491806135825,37.1155126165356,37.5906964495225,2011484.67950134,0.0,1.0
2006-10-24,50.47,50.83,50.28,50.8,1868400,36.8961970013108,37.1593757395805,36.7572971116685,37.137444178058,2555768.76924876,0.0,1.0
2006-10-25,49.63,50.52,49.32,50.47,2659400,36.2821132786815,36.9327496038483,36.0554871429493,36.8961970013108,3637771.06879692,0.0,1.0
2006-10-26,49.25,49.81,49.01,49.52,2639200,36.0043134993968,36.4137026478164,35.828861007217,36.2016975530991,3610139.6573546,0.0,1.0
2006-10-27,49.7,49.89,48.77,48.85,2063600,36.3332869222339,36.4721868118763,35.6534085150372,35.7118926790971,2822781.22041413,0.0,1.0
2006-10-30,49.52,50.2,49.5,49.85,1373400,36.2016975530991,36.6988129476085,36.1870765120841,36.4429447298463,1878662.39974644,0.0,1.0
2006-10-31,49.74,50.01,49.52,49.52,1585100,36.3625290042639,36.5599130579662,36.2016975530991,36.2016975530991,2168245.06322855,0.0,1.0
2006-11-01,49.55,50.2,49.25,49.74,1904900,36.2236291146216,36.6988129476085,36.0043134993968,36.3625290042639,2605696.81467671,0.0,1.0
2006-11-02,49.61,50.14,49.5,49.78,2172700,36.2674922376665,36.6549498245636,36.1870765120841,36.3917710862939,2972018.20003575,0.0,1.0
2006-11-03,49.56,49.975,49.52,49.8,1933300,36.2309396351291,36.53432623619,36.2016975530991,36.4063921273088,2644544.93769462,0.0,1.0
2006-11-06,50.11,50.27,49.6,49.75,1361600,36.6330182630411,36.749986591161,36.260181717159,36.3698395247714,1862521.27821083,0.0,1.0
2006-11-07,51.08,51.1,50.15,50.15,2288900,37.3421387522678,37.3567597932828,36.6622603450711,36.6622603450711,3130967.21041185,0.0,1.0
2006-11-08,50.9,51.08,50.14,51.08,1869700,37.2105493831329,37.3421387522678,36.6549498245636,37.3421387522678,2557547.02840099,0.0,1.0
2006-11-09,50.29,51.53,50.16,50.9,1900700,36.7646076321759,37.6711121751049,36.6695708655786,37.2105493831329,2599951.66972336,0.0,1.0
2006-11-10,50.32,50.6,50.14,50.35,1014800,36.7865391936984,36.9912337679082,36.6549498245636,36.8084707552209,1388136.45206254,0.0,1.0
2006-11-13,51.22,51.3,50.43,50.5,1227100,37.4444860393727,37.5029702034326,36.8669549192808,36.9181285628333,1678539.85053798,0.0,1.0
2006-11-14,52.47,52.49,51.43,51.8,2897500,38.3583011028091,38.3729221438241,37.59800697003,37.8684962288072,3963466.07198582,0.0,1.0
2006-11-15,53.19,53.4,52.29,52.5,1919100,38.8846585793486,39.0381795100059,38.2267117336743,38.3802326643316,2625120.87618566,0.0,1.0
2006-11-16,53.56,53.66,53.19,53.6,1574300,39.1551478381257,39.2282530432007,38.8846585793486,39.1843899201557,2153471.8333485,0.0,1.0
2006-11-17,53.36,53.43,52.75,53.35,1171700,39.0089374279759,39.0601110715284,38.5629956770189,39.0016269074684,1602758.65281994,0.0,1.0
2006-11-20,52.8,53.47,52.22,53.32,1646700,38.5995482795564,39.0893531535583,38.1755380901219,38.9796953459459,2252507.18921105,0.0,1.0
2006-11-21,52.0,52.87,51.82,52.81,1500000,38.014706638957,38.6507219231088,37.8831172698222,38.6068588000639,2051837.48334037,0.0,1.0
2006-11-22,52.61,52.99,52.12,52.16,1496800,38.460648389914,38.7384481691987,38.1024328850469,38.1316749670769,2047460.23004258,0.0,1.0
2006-11-24,52.24,52.6297,52.19,52.61,328400,38.1901591311368,38.4750501153138,38.1536065285994,38.460648389914,449215.619685985,0.0,1.0
2006-11-27,51.35,52.25,51.11,52.25,2188300,37.5395228059701,38.1974696516443,37.3640703137903,38.1974696516443,2993357.30986248,0.0,1.0
2006-11-28,50.77,51.36,50.54,51.35,1925300,37.1155126165356,37.5468333264776,36.9473706448632,37.5395228059701,2633601.80445014,0.0,1.0
2006-11-29,51.39,51.53,50.85,50.94,1308100,37.568764888,37.6711121751049,37.1739967805955,37.2397914651629,1789339.07463836,0.0,1.0
2006-11-30,53.17,53.23,51.55,51.59,1935600,38.8700375383336,38.9139006613785,37.6857332161199,37.7149752981499,2647691.08850241,0.0,1.0
2006-12-01,52.79,53.19,52.5,53.18,1090700,38.5922377590489,38.8846585793486,38.3802326643316,38.8773480588411,1491959.42871956,0.0,1.0
2006-12-04,53.06,53.4,52.77,52.77,768800,38.7896218127512,39.0381795100059,38.5776167180339,38.5776167180339,1051635.10479472,0.0,1.0
2006-12-05,53.29,53.45,52.87,53.45,659100,38.9577637844235,39.0747321125433,38.6507219231088,39.0747321125433,901577.390179757,0.0,1.0
2006-12-06,53.63,53.74,53.25,53.29,949700,39.2063214816782,39.2867372072606,38.9285217023935,38.9577637844235,1299086.70528556,0.0,1.0
2006-12-07,53.13,54.03,53.13,53.53,827500,38.8407954563036,39.4987423019779,38.8407954563036,39.1332162766033,1131930.3449761,0.0,1.0
2006-12-08,53.29,53.414,52.55,53.25,918200,38.9577637844235,39.0484142387164,38.4167852668691,38.9285217023935,1255998.11813542,0.0,1.0
2006-12-11,53.79,54.0,52.93,53.2,1161600,39.3232898097981,39.4768107404554,38.6945850461538,38.891969099856,1588942.94709878,0.0,1.0
2006-12-12,53.4,54.2,53.0,53.89,1236100,39.0381795100059,39.6230211506052,38.7457586897062,39.396395014873,1690850.87543802,0.0,1.0
2006-12-13,52.54,53.59,52.38,53.47,1229500,38.4094747463616,39.1770793996482,38.2925064182417,39.0893531535583,1681822.79051132,0.0,1.0
2006-12-14,52.46,53.37,52.44,52.69,1175200,38.3509905823017,39.0162479484834,38.3363695412867,38.519132553974,1607546.2736144,0.0,1.0
2006-12-15,52.26,52.76,51.82,52.46,1567900,38.2047801721518,38.5703061975264,37.8831172698222,38.3509905823017,2144717.32675291,0.0,1.0
2006-12-18,51.88,52.72,51.62,52.47,1123700,37.9269803928671,38.5410641154964,37.7369068596723,38.3583011028091,1537099.85335305,0.0,1.0
2006-12-19,51.78,52.16,51.34,51.8,1132600,37.8538751877922,38.1316749670769,37.5322122854626,37.8684962288072,1549274.08908753,0.0,1.0
2006-12-20,52.6,52.86,51.6,51.8,911600,38.4533378694065,38.6434114026013,37.7222858186574,37.8684962288072,1246970.03320872,0.0,1.0
2006-12-21,53.07,53.42,52.96,53.0,836400,38.7969323332587,39.0528005510209,38.7165166076762,38.7457586897062,1144104.58071059,0.0,1.0
2006-12-22,53.07,53.37,52.9,53.08,724100,38.7969323332587,39.0162479484834,38.6726534846313,38.8042428537661,990490.347791173,0.0,1.0
2006-12-26,53.21,53.34,53.0,53.07,402900,38.8992796203635,38.9943163869609,38.7457586897062,38.7969323332587,551123.548025224,0.0,1.0
2006-12-27,53.58,53.7,53.31,53.31,568900,39.1697688791407,39.2574951252306,38.9723848254385,38.9723848254385,778193.562848224,0.0,1.0
2006-12-28,53.33,53.45,53.0,53.36,630900,38.9870058664534,39.0747321125433,38.7457586897062,39.0089374279759,863002.84549296,0.0,1.0
2006-12-29,53.0,53.51,52.91,53.47,501900,38.7457586897062,39.1185952355883,38.6799640051388,39.0893531535583,686544.821925687,0.0,1.0
2007-01-03,51.49,52.84,50.49,52.8,2677600,37.641870093075,38.6287903615863,36.9108180423258,38.5995482795564,3662666.69692811,0.0,1.0
2007-01-04,51.84,51.91,51.35,51.5,907300,37.8977383108372,37.9489119543896,37.5395228059701,37.6491806135825,1241088.09908981,0.0,1.0
2007-01-05,51.34,51.74,51.25,51.73,1280900,37.5322122854626,37.8246331057623,37.4664176008952,37.8173225852548,1752132.42160712,0.0,1.0
2007-01-08,51.7,51.79,51.06,51.25,836400,37.8684962288072,37.9344181758206,37.3997179389342,37.5388864937402,1141895.88460883,0.1,1.0
2007-01-09,51.6,51.71,51.38,51.67,1219800,37.7952496210145,37.8758208895865,37.6341070838707,37.8465222464694,1665333.09426812,0.0,1.0
2007-01-10,51.24,51.69,51.17,51.47,1069500,37.5315618329609,37.8611715680279,37.4802892075061,37.7000290308841,1460135.87827492,0.0,1.0
2007-01-11,50.78,51.62,50.42,51.24,2051900,37.1946274371147,37.8098989425731,36.9309396490611,37.5315618329609,2801358.39984321,0.0,1.0
2007-01-12,50.14,50.89,50.1,50.53,2999800,36.7258491472416,37.2751987056866,36.6965505041246,37.011510917633,4095479.7640478,0.0,1.0
2007-01-16,49.78,50.2,49.51,50.0,2242700,36.4621613591881,36.7697971119172,36.2643955181479,36.6233038963319,3061848.27882858,0.0,1.0
2007-01-17,49.02,49.9,48.82,49.51,4375000,35.9054871399638,36.5500572885393,35.7589939243785,36.2643955181479,5972972.8540933,0.0,1.0
2007-01-18,50.11,50.27,49.19,49.5,2601800,36.7038751649038,36.8210697373721,36.0300063732113,36.2570708573686,3552109.89069257,0.0,1.0
2007-01-19,50.65,50.79,50.11,50.25,2210900,37.0994068469842,37.201952097894,36.7038751649038,36.8064204158136,3018433.29899769,0.0,1.0
2007-01-22,50.03,51.0,50.03,50.78,2561300,36.6452778786697,37.3557699742585,36.6452778786697,37.1946274371147,3496817.22770038,0.0,1.0
2007-01-23,50.24,50.34,49.4,50.22,1828600,36.7990957550343,36.872342362827,36.1838242495759,36.7844464334758,2496497.86537029,0.0,1.0
2007-01-24,51.06,51.22,50.11,50.2,2376100,37.3997179389342,37.5169125114024,36.7038751649038,36.7697971119172,3243972.75396825,0.0,1.0
2007-01-25,51.3,51.7,49.08,50.5,11127000,37.5755097976365,37.8684962288072,35.9494351046394,36.9895369352952,15191147.1879991,0.0,1.0
2007-01-26,51.44,51.8,51.15,51.39,4438300,37.6780550485463,37.9417428365999,37.4656398859475,37.6414317446499,6059393.23847366,0.0,1.0
2007-01-29,52.27,52.91,52.1,52.36,4417400,38.2860018932254,38.7547801830984,38.1614826599779,38.3519238402388,6030859.49386783,0.0,1.0
2007-01-30,52.63,52.9,52.37,52.8,2979200,38.549689681279,38.7474555223192,38.359248501018,38.6742089145265,4067355.59472337,0.0,1.0
2007-01-31,52.48,52.69,52.22,52.63,2068900,38.43981976959,38.5936376459546,38.249378589329,38.549689681279,2824567.66579054,0.0,1.0
2007-02-01,53.06,53.2,52.3,52.6,3077600,38.8646500947874,38.9671953456972,38.3079758755632,38.5277156989412,4201696.2870303,0.0,1.0
2007-02-02,53.35,53.46,53.0,53.2,1827700,39.0770652573862,39.1576365259581,38.8207021301118,38.9671953456972,2495269.13952601,0.0,1.0
2007-02-05,52.7,53.25,52.52,53.18,2709500,38.6009623067338,39.0038186495935,38.469118412707,38.9525460241386,3699147.41672362,0.0,1.0
2007-02-06,52.7,53.08,52.31,52.85,1994900,38.6009623067338,38.879299416346,38.3153005363424,38.7108322184228,2723539.09637274,0.0,1.0
2007-02-07,52.93,53.0,52.51,52.9,1407500,38.769429504657,38.8207021301118,38.4617937519278,38.7474555223192,1921590.69534544,0.0,1.0
2007-02-08,52.41,53.02,52.37,53.01,1886300,38.3885471441351,38.8353514516704,38.359248501018,38.8280267908911,2575272.84449742,0.0,1.0
2007-02-09,52.19,52.64,52.16,52.6,1524000,38.2274046069913,38.5570143420582,38.2054306246535,38.5277156989412,2080642.42963158,0.0,1.0
2007-02-12,52.26,52.44,52.05,52.19,718300,38.2786772324461,38.4105211264729,38.1248593560815,38.2274046069913,980659.748821765,0.0,1.0
2007-02-13,52.35,52.5,52.23,52.26,700900,38.3445991794595,38.4544690911485,38.2567032501083,38.2786772324461,956904.382499199,0.0,1.0
2007-02-14,52.68,52.88,52.25,52.36,934100,38.5863129851753,38.7328062007606,38.2713525716668,38.3519238402388,1275280.9012591,0.0,1.0
2007-02-15,53.92,54.29,52.89,53.0,2526200,39.4945709218043,39.7655833706372,38.7401308615399,38.8207021301118,3448896.91977383,0.0,1.0
2007-02-16,52.85,53.5,52.73,53.5,2653600,38.7108322184228,39.1869351690751,38.6229362890716,39.1869351690751,3622829.88928503,0.0,1.0
2007-02-20,52.7,53.24,52.62,52.67,1224300,38.6009623067338,38.9964939888142,38.5423650204997,38.578988324396,1671476.72348947,0.0,1.0
2007-02-21,52.42,52.82,52.37,52.6,1254700,38.3958718049144,38.688858236085,38.359248501018,38.5277156989412,1712980.35200705,0.0,1.0
2007-02-22,52.73,52.95,52.5,52.5,1037900,38.6229362890716,38.7840788262155,38.4544690911485,38.4544690911485,1416993.94863164,0.0,1.0
2007-02-23,52.37,52.73,52.24,52.6,825900,38.359248501018,38.6229362890716,38.2640279108876,38.5277156989412,1127560.74975901,0.0,1.0
2007-02-26,51.88,52.45,51.8,52.4,1043600,38.000340122834,38.4178457872522,37.9417428365999,38.3812224833558,1424775.87897869,0.0,1.0
2007-02-27,50.96,51.61,50.3,51.4,2041200,37.3264713311415,37.8025742817938,36.8430437197099,37.6487564054292,2786750.21480577,0.0,1.0
2007-02-28,51.01,51.38,50.83,51.0,1953400,37.3630946350378,37.6341070838707,37.231250741011,37.3557699742585,2666881.18244248,0.0,1.0
2007-03-01,51.07,52.02,49.51,52.02,3590400,37.4070425997134,38.1028853737437,36.2643955181479,38.1028853737437,4901796.96807694,0.0,1.0
2007-03-02,49.92,51.1,49.92,51.0,2636900,36.5647066100978,37.4290165820512,36.5647066100978,37.3557699742585,3600030.19861911,0.0,1.0
2007-03-05,49.25,49.51,48.75,48.75,2674700,36.0739543378869,36.2643955181479,35.7077212989236,35.7077212989236,3651636.68407848,0.0,1.0
2007-03-06,49.31,49.7,49.22,49.5,1533000,36.1179023025625,36.4035640729539,36.0519803555491,36.2570708573686,2092929.6880743,0.0,1.0
2007-03-07,49.03,49.41,48.87,49.28,1735000,35.9128118007431,36.1911489103552,35.7956172282748,36.0959283202247,2368710.37756614,0.0,1.0
2007-03-08,49.8,49.95,49.29,49.3,2138100,36.4768106807466,36.5866805924356,36.103252981004,36.1105776417833,2919043.03070557,0.0,1.0
2007-03-09,49.72,50.24,49.52,49.95,1277100,36.4182133945125,36.7990957550343,36.2717201789271,36.5866805924356,1743561.97302001,0.0,1.0
2007-03-12,49.31,49.79,49.07,49.62,1029600,36.1179023025625,36.4694860199673,35.9421104438601,36.3449667867198,1405662.36584559,0.0,1.0
2007-03-13,48.75,49.23,48.63,49.16,1251200,35.7077212989236,36.0593050163284,35.6198253695724,36.0080323908735,1708201.97372378,0.0,1.0
2007-03-14,48.73,48.89,48.07,48.6,1275000,35.6930719773651,35.8102665498333,35.2096443659335,35.5978513872346,1740694.94605005,0.0,1.0
2007-03-15,49.14,49.35,48.7,48.77,900800,35.993383069315,36.1472009456796,35.6710979950273,35.7223706204822,1229818.04502109,0.0,1.0
2007-03-16,48.97,49.35,48.96,49.3,992400,35.8688638360675,36.1472009456796,35.8615391752882,36.1105776417833,1354875.03094907,0.0,1.0
2007-03-19,49.65,49.9,49.24,49.3,783700,36.3669407690576,36.5500572885393,36.0666296771077,36.1105776417833,1069947.1601721,0.0,1.0
2007-03-20,49.49,49.83,49.38,49.6,1068500,36.2497461965893,36.4987846630844,36.1691749280174,36.3303174651613,1458770.62733685,0.0,1.0
2007-03-21,49.43,49.63,49.02,49.47,1177600,36.2057982319137,36.3522914474991,35.9054871399638,36.2350968750308,1607719.50468121,0.0,1.0
2007-03-22,49.07,49.6,48.96,49.51,1651000,35.9421104438601,36.3303174651613,35.8615391752882,36.2643955181479,2254029.29876756,0.0,1.0
2007-03-23,48.98,49.35,48.86,49.05,995800,35.8761884968467,36.1472009456796,35.7882925674955,35.9274611223016,1359516.88413854,0.0,1.0
2007-03-26,49.72,49.75,48.95,49.04,1512700,36.4182133945125,36.4401873768503,35.8542145145089,35.9201364615223,2065215.0940313,0.0,1.0
2007-03-27,49.65,49.81,49.34,49.78,1061500,36.3669407690576,36.4841353415258,36.1398762849003,36.4621613591881,1449213.87077029,0.0,1.0
2007-03-28,49.67,50.0,49.07,49.48,700500,36.3815900906161,36.6233038963319,35.9421104438601,36.2424215358101,956358.282123968,0.0,1.0
2007-03-29,49.92,50.09,49.47,49.9246,2266500,36.5647066100978,36.6892258433453,36.2350968750308,36.5680759540562,3094341.25115485,0.0,1.0
2007-03-30,49.77,50.38,49.76,50.08,1504800,36.4548366984088,36.901641005944,36.4475120376295,36.681901182566,2054429.61162048,0.0,1.0
2007-04-02,50.08,50.2,49.67,49.67,1114300,36.7551477903587,36.8432192307509,36.4542370356852,36.4542370356852,1518267.43612328,0.1,1.0
2007-04-03,51.07,51.19,50.08,50.08,1822800,37.4817371735946,37.5698086139869,36.7551477903587,36.7551477903587,2483620.10460873,0.0,1.0
2007-04-04,51.17,51.34,50.77,50.97,1242500,37.5551300405882,37.6798979144772,37.261558572614,37.4083443066011,1692943.81170526,0.0,1.0
2007-04-05,51.3,51.61,51.17,51.26,889500,37.6505407676797,37.8780586553597,37.5551300405882,37.6211836208823,1211970.64025097,0.0,1.0
2007-04-09,51.25,51.44,51.08,51.3,735800,37.613844334183,37.7532907814707,37.489076460294,37.6505407676797,1002549.74378489,0.0,1.0
2007-04-10,52.22,52.25,51.25,51.25,1573400,38.3257551440202,38.3477730041183,37.613844334183,37.613844334183,2143805.06506,0.0,1.0
2007-04-11,52.03,52.48,51.97,52.34,1481200,38.1863086967325,38.5165765982034,38.1422729765364,38.4138265844124,2018179.77778497,0.0,1.0
2007-04-12,52.78,53.08,51.88,51.97,2414400,38.736755199184,38.9569338001645,38.0762193962422,38.1422729765364,3289692.98911966,0.0,1.0
2007-04-13,54.31,54.75,53.62,53.75,4107000,39.8596660641849,40.1825946789565,39.3532552819296,39.4486660090212,5595911.65768491,0.0,1.0
2007-04-16,51.69,52.75,51.41,52.5,5669800,37.9367729489545,38.7147373390859,37.7312729213726,38.5312551716021,7725273.90229898,0.0,1.0
2007-04-17,50.6,52.11,50.37,51.59,3603900,37.1367906987251,38.2450229903273,36.9679871046399,37.863380081961,4910422.69859523,0.0,1.0
2007-04-18,51.37,51.38,50.31,50.61,2353000,37.7019157745752,37.7092550612746,36.9239513844438,37.1441299854244,3206033.63295169,0.0,1.0
2007-04-19,50.4,51.3,49.5,49.75,3671500,36.990004964738,37.6505407676797,36.3294691617962,36.5129513292801,5002529.74219385,0.0,1.0
2007-04-20,49.97,51.0,49.76,51.0,2047600,36.6744156366658,37.4303621666992,36.5202906159794,37.4303621666992,2789916.90048104,0.0,1.0
2007-04-23,49.6,49.97,49.07,49.96,2610600,36.4028620287898,36.6744156366658,36.0138798337241,36.6670763499665,3557021.42039255,0.0,1.0
2007-04-24,49.48,49.74,49.18,49.6,1854200,36.3147905883975,36.5056120425807,36.094611987417,36.4028620287898,2526403.55385424,0.0,1.0
2007-04-25,49.47,49.69,49.3,49.6,1253200,36.3074513016982,36.4689156090839,36.1826834278092,36.4028620287898,1707522.88517427,0.0,1.0
2007-04-26,50.2,50.7,49.52,49.8,2976800,36.8432192307509,37.2101835657186,36.344147735195,36.5496477627768,4055979.99089273,0.0,1.0
2007-04-27,49.51,50.13,49.38,49.85,1403100,36.3368084484956,36.7918442238555,36.241397721404,36.5863441962736,1911766.1667635,0.0,1.0
2007-04-30,48.89,49.49,48.78,49.49,1154600,35.8817726731357,36.3221298750969,35.8010405194428,36.3221298750969,1573177.40442245,0.0,1.0
2007-05-01,49.09,49.09,48.31,48.87,1736100,36.0285584071228,36.0285584071228,35.4560940445733,35.867094099737,2365488.73360282,0.0,1.0
2007-05-02,49.06,49.57,48.95,49.09,1532400,36.0065405470247,36.3808441686917,35.9258083933318,36.0285584071228,2087941.32559931,0.0,1.0
2007-05-03,48.6,49.48,48.47,49.25,1302900,35.6689333588545,36.3147905883975,35.5735226317629,36.1459869943124,1775240.63764248,0.0,1.0
2007-05-04,48.92,49.22,48.67,48.67,1251800,35.9037905332338,36.1239691342144,35.72030836575,35.72030836575,1705615.34285122,0.0,1.0
2007-05-07,49.26,49.5,48.98,49.0,715300,36.1533262810118,36.3294691617962,35.9478262534299,35.9625048268286,974617.874054544,0.0,1.0
2007-05-08,48.99,49.26,48.82,49.0,671500,35.9551655401293,36.1533262810118,35.8303976662403,35.9625048268286,914939.049947751,0.0,1.0
2007-05-09,49.22,49.31,48.66,49.0,1615100,36.1239691342144,36.1900227145085,35.7129690790506,35.9625048268286,2200622.57568222,0.0,1.0
2007-05-10,49.01,49.83,49.0,49.23,1520600,35.969844113528,36.5716656228749,35.9625048268286,36.1313084209137,2071863.46887647,0.0,1.0
2007-05-11,49.19,49.29,48.82,48.87,1011200,36.1019512741163,36.1753441411098,35.8303976662403,35.867094099737,1377790.56933309,0.0,1.0
2007-05-14,49.5,49.57,48.93,49.05,1005500,36.3294691617962,36.3808441686917,35.9111298199331,35.9992012603254,1370024.14701782,0.0,1.0
2007-05-15,49.14,50.01,49.02,49.5,1610600,36.0652548406195,36.7037727834632,35.9771834002273,36.3294691617962,2194491.18964386,0.0,1.0
2007-05-16,48.96,49.54,48.68,49.14,1194100,35.9331476800312,36.3588263085937,35.7276476524493,36.0652548406195,1626997.34853702,0.0,1.0
2007-05-17,48.17,48.84,48.08,48.76,1675700,35.3533440307823,35.845076239639,35.2872904504882,35.7863619460441,2283191.9076656,0.0,1.0
2007-05-18,48.53,48.74,48.08,48.18,1535400,35.617558351959,35.7716833726454,35.2872904504882,35.3606833174817,2092028.91629155,0.0,1.0
2007-05-21,48.73,49.0,48.55,48.65,1008800,35.7643440859461,35.9625048268286,35.6322369253577,35.7056297923513,1374520.49677929,0.0,1.0
2007-05-22,48.3,48.78,48.2,48.71,1088800,35.4487547578739,35.8010405194428,35.3753618908804,35.7496655125474,1483522.91523918,0.0,1.0
2007-05-23,48.6,48.82,48.26,48.3,1697800,35.6689333588545,35.8303976662403,35.4193976110765,35.4487547578739,2313303.82576514,0.0,1.0
2007-05-24,48.3,48.87,47.98,48.61,1378300,35.4487547578739,35.867094099737,35.2138975834946,35.6762726455538,1877975.41704093,0.0,1.0
2007-05-25,48.83,48.83,48.15,48.18,925900,35.8377369529396,35.8377369529396,35.3386654573836,35.3606833174817,1261566.74065022,0.0,1.0
2007-05-29,48.3,49.0,48.27,48.83,1215800,35.4487547578739,35.9625048268286,35.4267368977759,35.8377369529396,1656564.25454427,0.0,1.0
2007-05-30,48.62,48.62,48.25,48.31,1535900,35.6836119322532,35.6836119322532,35.4120583243771,35.4560940445733,2092710.18140693,0.0,1.0
2007-05-31,49.02,49.13,48.44,48.59,2311900,35.9771834002273,36.0579155539202,35.5515047716648,35.6615940721551,3150033.64046792,0.0,1.0
2007-06-01,49.0,49.24,48.77,49.15,1237500,35.9625048268286,36.1386477076131,35.7937012327435,36.0725941273189,1686131.16055152,0.0,1.0
2007-06-04,49.3,49.55,48.9,49.35,1087700,36.1826834278092,36.366165595293,35.8891119598351,36.219379861306,1482024.13198536,0.0,1.0
2007-06-05,48.89,49.42,48.79,49.23,1305600,35.8817726731357,36.2707548682014,35.8083798061422,36.1313084209137,1778919.4692655,0.0,1.0
2007-06-06,48.65,48.76,48.3,48.7,2012100,35.7056297923513,35.7863619460441,35.4487547578739,35.742326225848,2741547.07728945,0.0,1.0
2007-06-07,50.93,51.16,49.605,49.75,4389300,37.3789871598037,37.5477907538888,36.4065316721394,36.5129513292801,5980553.94182527,0.0,1.0
2007-06-08,51.5,51.84,50.95,50.99,2450300,37.7973265016668,38.0468622494448,37.3936657332024,37.4230228799998,3338607.82440354,0.0,1.0
2007-06-11,51.19,51.57,50.43,51.55,1865200,37.5698086139869,37.8487015085623,37.0120228248361,37.8340229351636,2541391.38639247,0.0,1.0
2007-06-12,51.24,51.37,51.01,51.19,1298800,37.6065050474836,37.7019157745752,37.4377014533985,37.5698086139869,1769654.26369641,0.0,1.0
2007-06-13,51.57,51.57,50.68,51.25,876200,37.8487015085623,37.8487015085623,37.1955049923199,37.613844334183,1193848.98818201,0.0,1.0
2007-06-14,51.5,51.78,51.36,51.6,1019500,37.7973265016668,38.0028265292487,37.6945764878759,37.8707193686603,1389099.5702483,0.0,1.0
2007-06-15,51.57,51.8,50.73,51.72,1243500,37.8487015085623,38.0175051026474,37.2322014258166,37.9587908090526,1694306.34193601,0.0,1.0
2007-06-18,51.99,52.27,51.5,51.51,1128800,38.1569515499351,38.362451577517,37.7973265016668,37.8046657883662,1538024.12446913,0.0,1.0
2007-06-19,52.18,52.33,51.96,51.96,1341300,38.2963979972228,38.4064872977131,38.134933689837,38.134933689837,1827561.79850323,0.0,1.0
2007-06-20,52.0,52.2,51.68,52.18,1647900,38.1642908366344,38.3110765706215,37.9294336622551,38.2963979972228,2245313.56725078,0.0,1.0
2007-06-21,51.76,52.33,51.61,52.01,1696500,37.98814795585,38.4064872977131,37.8780586553597,38.1716301233338,2311532.53646517,0.0,1.0
2007-06-22,51.25,51.56,50.7,51.35,1991200,37.613844334183,37.8413622218629,37.2101835657186,37.6872372011765,2713070.19546681,0.0,1.0
2007-06-25,51.29,51.74,51.17,51.44,1002400,37.6432014809804,37.9734693824513,37.5551300405882,37.7532907814707,1365800.3033025,0.0,1.0
2007-06-26,51.29,51.71,51.1,51.5,1634000,37.6432014809804,37.9514515223532,37.5037550336927,37.7973265016668,2226374.39704337,0.0,1.0
2007-06-27,52.4,52.57,51.05,51.1,2077800,38.4578623046085,38.5826301784975,37.4670586001959,37.5037550336927,2831065.31344965,0.0,1.0
2007-06-28,52.12,52.5,51.89,52.4,881800,38.2523622770267,38.5312551716021,38.0835586829416,38.4578623046085,1201479.1574742,0.0,1.0
2007-06-29,51.65,52.19,51.41,52.13,1566400,37.9074158021571,38.3037372839221,37.7312729213726,38.259701563726,2134267.35344476,0.0,1.0
2007-07-02,51.55,51.75,51.39,51.63,829200,37.9074158021571,38.054486280536,37.789759419454,37.9662439935086,1127622.63255011,0.1,1.0
2007-07-03,51.57,51.82,51.52,51.76,532900,37.922122849995,38.1059609479686,37.8853552304003,38.0618398044549,724686.56643265,0.0,1.0
2007-07-05,55.0,56.98,51.36,51.6,6894900,40.4443815541928,41.9003792901438,37.7676988476972,37.9441834217518,9376320.89866106,0.0,1.0
2007-07-06,56.06,56.9,54.14,54.69,5030600,41.2238550896009,41.8415510987922,39.8119784971636,40.2164223127056,6841073.8245376,0.0,1.0
2007-07-09,53.98,55.21,53.41,55.03,3159400,39.6943221144605,40.5988055564907,39.2751712510807,40.4664421259497,4296443.49406514,0.0,1.0
2007-07-10,53.84,55.07,53.56,53.93,1981200,39.5913727795953,40.4958562216254,39.3854741098649,39.6575544948658,2694218.47516676,0.0,1.0
2007-07-11,54.51,54.66,53.58,53.89,1572100,40.0840588821646,40.1943617409487,39.4001811577028,39.62814039919,2137886.56612642,0.0,1.0
2007-07-12,54.67,54.83,54.04,54.5,1025800,40.2017152648677,40.3193716475708,39.7384432579742,40.0767053582456,1394977.44388555,0.0,1.0
2007-07-13,55.25,55.52,54.64,54.67,1852400,40.6282196521664,40.8267647979779,40.1796546931108,40.2017152648677,2519064.35665198,0.0,1.0
2007-07-16,54.53,55.05,54.22,54.89,861100,40.0987659300025,40.4811491737875,39.8708066885152,40.3634927910844,1171003.19451145,0.0,1.0
2007-07-17,54.79,55.27,54.3,54.49,1075100,40.289957551895,40.6429267000043,39.9296348798667,40.0693518343267,1462020.13055309,0.0,1.0
2007-07-18,54.17,54.64,53.54,54.4,1154100,39.8340390689205,40.1796546931108,39.370767062027,40.0031701190562,1569451.61628809,0.0,1.0
2007-07-19,54.01,55.53,53.82,54.26,1531300,39.7163826862174,40.8341183218969,39.5766657317574,39.900220784191,2082402.96336708,0.0,1.0
2007-07-20,54.02,55.09,53.83,54.15,1826800,39.7237362101363,40.5105632694633,39.5840192556764,39.8193320210826,2484251.11570494,0.0,1.0
2007-07-23,52.8,53.98,52.29,53.95,2411900,38.8266062920251,39.6943221144605,38.451576572159,39.6722615427037,3279924.05625616,0.0,1.0
2007-07-24,56.42,58.15,55.69,56.45,5917800,41.4885819506829,42.7607415886602,40.9517747046,41.5106425224397,8047570.20610834,0.0,1.0
2007-07-25,56.02,57.3,55.56,56.82,2153700,41.1944409939251,42.13569205555,40.8561788936537,41.7827229074407,2928799.88389191,0.0,1.0
2007-07-26,55.87,56.15,54.91,55.09,3767900,41.084138135141,41.2900368048714,40.3781998389223,40.5105632694633,5123937.9126695,0.0,1.0
2007-07-27,55.41,56.75,55.1,55.5,2954900,40.7458760348695,41.7312482400081,40.5179167933823,40.81205775014,4018345.5341562,0.0,1.0
2007-07-30,55.81,55.88,53.76,54.7,2523400,41.0400169916273,41.0914916590599,39.5325445882438,40.2237758366245,3431552.0392872,0.0,1.0
2007-07-31,55.47,55.92,55.01,55.65,2480600,40.7899971783832,41.1209057547357,40.4517350781118,40.9223606089242,3373348.65207887,0.0,1.0
2007-08-01,55.95,56.5,54.85,55.01,2364600,41.1429663264925,41.5474101420345,40.3340786954087,40.4517350781118,3215601.15403761,0.0,1.0
2007-08-02,55.96,56.5,55.53,55.61,2443200,41.1503198504115,41.5474101420345,40.8341183218969,40.8929465132484,3322488.68288281,0.0,1.0
2007-08-03,55.46,56.87,55.32,55.96,2350100,40.7826436544643,41.8194905270354,40.679694319599,41.1503198504115,3195882.71678245,0.0,1.0
2007-08-06,56.32,56.75,55.56,55.69,1788400,41.4150467114935,41.7312482400081,40.8561788936537,40.9517747046,2432031.25428439,0.0,1.0
2007-08-07,56.61,56.71,55.86,56.21,1444400,41.6282989051428,41.7018341443323,41.076784611222,41.3341579483851,1964228.32905859,0.0,1.0
2007-08-08,57.21,57.995,56.44,56.7,1944800,42.0695103402795,42.6467619679166,41.5032889985208,41.6944806204133,2644718.39819519,0.0,1.0
2007-08-09,56.85,57.32,56.01,56.99,1743600,41.8047834791975,42.1503991033879,41.1870874700062,41.9077328140627,2371108.08262707,0.0,1.0
2007-08-10,55.96,57.05,55.36,56.59,2034800,41.1503198504115,41.9518539575764,40.7091084152748,41.613591857305,2767108.69839962,0.0,1.0
2007-08-13,54.86,56.04,54.29,56.01,1596000,40.3414322193276,41.209148041763,39.9222813559478,41.1870874700062,2170387.99029182,0.0,1.0
2007-08-14,54.25,55.3,54.12,54.92,1066200,39.892867260272,40.6649872717611,39.7972714493257,40.3855533628413,1449917.0897551,0.0,1.0
2007-08-15,53.67,54.88,53.37,53.38,1510900,39.4663628729733,40.3561392671655,39.2457571554049,39.2531106793239,2054661.16198741,0.0,1.0
2007-08-16,53.44,54.23,52.15,53.42,2359200,39.2972318228375,39.8781602124341,38.3486272372937,39.2825247749997,3208257.73602535,0.0,1.0
2007-08-17,54.12,54.42,53.0,54.32,1268200,39.7972714493257,40.0178771668941,38.973676770404,39.9443419277046,1724615.31910281,0.0,1.0
2007-08-20,54.43,55.13,54.05,54.07,1058800,40.025230690813,40.5399773651391,39.7457967818931,39.760503829731,1439853.88729384,0.0,1.0
2007-08-21,54.36,54.67,53.94,54.2,853800,39.9737560233804,40.2017152648677,39.6649080187847,39.8560996406773,1161075.98127265,0.0,1.0
2007-08-22,54.89,55.08,54.08,54.6,991300,40.3634927910844,40.5032097455444,39.76785735365,40.1502405974351,1348061.16214053,0.0,1.0
2007-08-23,54.78,55.22,54.68,55.0,645400,40.2826040279761,40.6061590804096,40.2090687887866,40.4443815541928,877674.441688181,0.0,1.0
2007-08-24,55.28,55.36,54.69,54.75,656100,40.6502802239233,40.7091084152748,40.2164223127056,40.2605434562192,892225.288490263,0.0,1.0
2007-08-27,54.55,55.53,54.55,55.33,985800,40.1134729778403,40.8341183218969,40.1134729778403,40.687047843518,1340581.75490581,0.0,1.0
2007-08-28,54.14,54.8,54.05,54.3,778200,39.8119784971636,40.2973110758139,39.7457967818931,39.9296348798667,1058268.12910094,0.0,1.0
2007-08-29,55.04,55.07,54.02,54.14,1045500,40.4737956498686,40.4958562216254,39.7237362101363,39.8119784971636,1421767.32070808,0.0,1.0
2007-08-30,54.67,55.11,54.53,54.65,1056300,40.2017152648677,40.5252703173012,40.0987659300025,40.1870082170298,1436454.15673261,0.0,1.0
2007-08-31,54.75,55.3,54.43,54.82,820500,40.2605434562192,40.6649872717611,40.025230690813,40.3120181236518,1115791.57019702,0.0,1.0
2007-09-04,54.83,55.24,54.25,54.93,688100,40.3193716475708,40.6208661282475,39.892867260272,40.3929068867602,935741.839674059,0.0,1.0
2007-09-05,55.77,55.85,54.44,54.6,998400,41.0106028959515,41.0694310873031,40.032584214732,40.1502405974351,1357716.39693443,0.0,1.0
2007-09-06,55.59,55.89,55.3,55.7,858800,40.8782394654105,41.0988451829789,40.6649872717611,40.9591282285189,1167875.44239512,0.0,1.0
2007-09-07,54.67,55.49,54.5,55.1,721400,40.2017152648677,40.8047042262211,40.0767053582456,40.5179167933823,981026.250749697,0.0,1.0
2007-09-10,54.51,56.85,52.5,56.85,672600,40.0840588821646,41.8047834791975,38.6060005744568,41.8047834791975,914663.510194408,0.0,1.0
2007-09-11,55.16,55.21,54.31,54.35,933700,40.5620379368959,40.5988055564907,39.9369884037857,39.9664024994615,1269731.37000969,0.0,1.0
2007-09-12,55.22,55.75,54.89,55.1,592500,40.6061590804096,40.9958958481136,40.3634927910844,40.5179167933823,805736.14301247,0.0,1.0
2007-09-13,55.53,55.78,55.42,55.45,674400,40.8341183218969,41.0179564198705,40.7532295587885,40.7752901305453,917111.316198496,0.0,1.0
2007-09-14,55.53,55.87,55.27,55.44,452200,40.8341183218969,41.084138135141,40.6429267000043,40.7679366066264,614943.263916014,0.0,1.0
2007-09-17,55.45,55.55,54.83,55.3,491200,40.7752901305453,40.8488253697348,40.3193716475708,40.6649872717611,667979.060671266,0.0,1.0
2007-09-18,55.93,56.0,55.18,55.5,730800,41.1282592786546,41.1797339460872,40.5767449847338,40.81205775014,993809.237659938,0.0,1.0
2007-09-19,56.24,57.06,55.7,55.93,1483300,41.3562185201419,41.9592074814953,40.9591282285189,41.1282592786546,2017128.13659139,0.0,1.0
2007-09-20,56.0,56.86,55.95,56.47,582600,41.1797339460872,41.8121370031164,41.1429663264925,41.5253495702776,792273.209989984,0.0,1.0
2007-09-21,56.66,56.86,56.0,56.55,960300,41.6650665247376,41.8121370031164,41.1797339460872,41.5841777616292,1305904.50318122,0.0,1.0
2007-09-24,56.64,58.0,56.26,56.57,1523600,41.6503594768997,42.6504387298761,41.3709255679798,41.5988848094671,2071931.79323848,0.0,1.0
2007-09-25,57.65,57.84,56.41,57.56,1707800,42.393065392713,42.532782347173,41.4812284267639,42.3268836774425,2322423.9409902,0.0,1.0
2007-09-26,58.33,58.63,57.8,57.95,1049400,42.8931050192012,43.1137107367696,42.5033682514972,42.6136711102814,1427070.90038361,0.0,1.0
2007-09-27,58.13,58.6,57.76,58.53,531600,42.7460345408224,43.0916501650127,42.4739541558214,43.0401754975801,722918.706540807,0.0,1.0
2007-09-28,57.77,58.52,57.64,58.05,706600,42.4813076797404,43.0328219736612,42.3857118687941,42.6872063494708,960899.845827191,0.0,1.0
2007-10-01,57.67,58.23,57.5,58.09,961100,42.4813076797404,42.8938190773588,42.3560810054633,42.7906912279542,1304730.01014593,0.1,1.0
2007-10-02,57.19,57.89,56.78,56.79,752200,42.1277264817817,42.6433657288047,41.8257092085254,41.8330754834828,1021140.27014022,0.0,1.0
2007-10-03,56.79,57.25,56.52,57.03,901600,41.8330754834828,42.1719241315265,41.6341860596311,42.0098660824622,1223956.48439036,0.0,1.0
2007-10-04,56.5,56.92,56.13,56.82,1019600,41.6194535097161,41.92883705793,41.3469013362897,41.8551743083552,1384145.99765351,0.0,1.0
2007-10-05,56.82,56.98,56.22,56.71,766500,41.8551743083552,41.9730347076748,41.4131978109069,41.7741452838231,1040553.06708652,0.0,1.0
2007-10-08,57.18,57.7,56.86,56.86,586100,42.1203602068242,42.5034065046128,41.8846394081851,41.8846394081851,795653.167148611,0.0,1.0
2007-10-09,57.37,57.55,56.95,57.2,433400,42.2603194310162,42.3929123802507,41.9509358828024,42.1350927567392,588357.076680102,0.0,1.0
2007-10-10,57.36,57.66,57.11,57.35,564400,42.2529531560587,42.4739414047829,42.0687962821219,42.2455868811013,766194.587167166,0.0,1.0
2007-10-11,57.0,57.57,56.66,57.4,1068800,41.9877672575897,42.4076449301656,41.7373139090357,42.2824182558886,1450936.87945476,0.0,1.0
2007-10-12,57.12,57.22,56.75,56.9,431100,42.0761625570794,42.1498253066541,41.8036103836529,41.914104508015,585234.738709718,0.0,1.0
2007-10-15,56.58,56.74,55.19,56.51,956600,41.6783837093759,41.7962441086955,40.6544714902873,41.6268197846736,1298621.08802996,0.0,1.0
2007-10-16,55.88,56.43,55.75,56.43,767100,41.1627444623529,41.5678895850138,41.0669828879058,41.5678895850138,1041367.59003532,0.0,1.0
2007-10-17,56.39,56.82,55.96,56.05,660300,41.538424485184,41.8551743083552,41.2216746620127,41.2879711366299,896382.505149679,0.0,1.0
2007-10-18,55.94,56.46,55.85,56.25,536400,41.2069421120977,41.5899884098863,41.1406456374805,41.4352966357794,728183.516223366,0.0,1.0
2007-10-19,55.81,56.61,55.68,55.75,1564900,41.1111805376506,41.7004825342483,41.0154189632035,41.0669828879058,2124411.60428401,0.0,1.0
2007-10-22,55.64,55.86,54.973,55.47,928600,40.9859538633736,41.1480119124379,40.4946233237102,40.8607271890965,1260610.01708616,0.0,1.0
2007-10-23,56.91,57.21,55.3,55.64,1795100,41.9214707829725,42.1424590316967,40.7355005148195,40.9859538633736,2436916.90897197,0.0,1.0
2007-10-24,54.25,56.25,54.09,55.65,3205800,39.962041644285,41.4352966357794,39.8441812449654,40.993320138331,4351996.11541548,0.0,1.0
2007-10-25,54.72,55.6,52.1,54.17,3660400,40.3082565672862,40.9564887635437,38.3782925284285,39.9031114446252,4969133.00295303,0.0,1.0
2007-10-26,54.34,55.1,53.88,55.095,1142900,40.0283381189022,40.5881750156701,39.6894894708585,40.5844918781913,1551530.46363103,0.0,1.0
2007-10-29,53.74,54.51,53.3,54.39,1308300,39.5863616214539,40.1535647931792,39.2622455233251,40.0651694936896,1776067.28984905,0.0,1.0
2007-10-30,53.14,53.72,53.01,53.66,1352700,39.1443851240056,39.571629071539,39.0486235495585,39.5274314217941,1836341.98805993,0.0,1.0
2007-10-31,53.18,53.5,52.33,53.27,1780400,39.1738502238355,39.4095710224746,38.5477168524504,39.2401466984527,2416961.09672647,0.0,1.0
2007-11-01,52.77,53.29,52.62,52.89,1452400,38.8718329505791,39.2548792483677,38.7613388262171,38.9602282500688,1971688.55138482,0.0,1.0
2007-11-02,53.28,53.28,52.355,52.83,1269300,39.2475129734102,39.2475129734102,38.566132539844,38.916030600324,1723123.29817733,0.0,1.0
2007-11-05,53.19,53.49,52.87,53.29,769100,39.1812164987929,39.4022047475171,38.9454957001538,39.2548792483677,1044082.6665313,0.0,1.0
2007-11-06,53.23,53.34,51.91,52.95,1799200,39.2106815986228,39.291710623155,38.2383333042365,39.0044258998136,2442482.81578874,0.0,1.0
2007-11-07,52.72,53.59,52.68,52.72,1198000,38.8350015757918,39.4758674970918,38.8055364759619,38.8350015757918,1626330.82109544,0.0,1.0
2007-11-08,53.55,53.66,52.55,52.77,1185100,39.4464023972619,39.5274314217941,38.7097749015147,38.8718329505791,1608818.57769633,0.0,1.0
2007-11-09,53.87,54.33,52.95,53.03,1175700,39.682123195901,40.0209718439447,39.0044258998136,39.0633560994734,1596057.7181652,0.0,1.0
2007-11-12,54.38,54.89,53.55,53.55,1034000,40.0578032187321,40.4334832415632,39.4464023972619,39.4464023972619,1403694.54842461,0.0,1.0
2007-11-13,54.87,54.87,54.11,54.62,1179200,40.4187506916482,40.4187506916482,39.8589137948804,40.2345938177114,1600809.10203317,0.0,1.0
2007-11-14,54.8,55.4,54.43,55.09,1203900,40.3671867669459,40.8091632643942,40.0946345935195,40.5808087407126,1634340.2967586,0.0,1.0
2007-11-15,54.48,55.34,54.27,55.0,1476000,40.1314659683068,40.7649656146494,39.9767741941999,40.5145122660954,2003726.45403745,0.0,1.0
2007-11-16,54.53,54.85,54.4,54.74,1059000,40.1682973430942,40.4040181417333,40.0725357686471,40.3229891172011,1437633.00462443,0.0,1.0
2007-11-19,54.4,54.72,54.04,54.25,813800,40.0725357686471,40.3082565672862,39.8073498701781,39.962041644285,1104764.62621658,0.0,1.0
2007-11-20,54.31,54.82,53.88,54.81,856900,40.0062392940298,40.3819193168609,39.6894894708585,40.3745530419034,1163274.52470507,0.0,1.0
2007-11-21,53.56,54.13,52.68,52.68,1303600,39.4537686722194,39.8736463447953,38.8055364759619,38.8055364759619,1769686.86008348,0.0,1.0
2007-11-23,53.92,54.0,53.31,53.81,470100,39.7189545706884,39.7778847703482,39.2696117982826,39.6379255461562,638178.73038144,0.0,1.0
2007-11-26,54.02,54.46,53.03,53.81,918300,39.7926173202631,40.1167334183919,39.0633560994734,39.6379255461562,1246627.37313184,0.0,1.0
2007-11-27,54.74,54.99,54.04,54.19,1080500,40.3229891172011,40.5071459911379,39.8073498701781,39.9178439945401,1466820.07695628,0.0,1.0
2007-11-28,55.48,55.7,54.74,55.04,1632200,40.868093464054,41.0301515131184,40.3229891172011,40.5439773659253,2215773.92837393,0.0,1.0
2007-11-29,55.22,55.49,54.95,55.39,918000,40.6765703151597,40.8754597390115,40.477680891308,40.8017969894368,1246220.11165744,0.0,1.0
2007-11-30,55.06,55.77,54.93,55.77,1197000,40.5587099158402,41.0817154378207,40.4629483413931,41.0817154378207,1624973.28284744,0.0,1.0
2007-12-03,54.69,55.08,54.44,54.69,760300,40.2861577424137,40.5734424657551,40.1020008684769,40.2861577424137,1032136.32994897,0.0,1.0
2007-12-04,54.74,54.85,54.56,54.75,606900,40.3229891172011,40.4040181417333,40.1903961679666,40.3303553921586,823889.962706862,0.0,1.0
2007-12-05,55.26,55.4,54.88,55.22,833100,40.7060354149896,40.8091632643942,40.4261169666057,40.6765703151597,1130965.11440285,0.0,1.0
2007-12-06,55.05,55.27,54.6,55.24,717400,40.5513436408827,40.7134016899471,40.2198612677965,40.6913028650747,973897.939110072,0.0,1.0
2007-12-07,54.4,54.98,54.25,54.98,1168700,40.0725357686471,40.4997797161804,39.962041644285,40.4997797161804,1586554.95042924,0.0,1.0
2007-12-10,54.2,54.6,53.83,54.45,1516100,39.9252102694976,40.2198612677965,39.6526580960711,40.1093671434344,2058163.73778196,0.0,1.0
2007-12-11,54.15,54.7,54.09,54.39,1429200,39.8883788947103,40.2935240173712,39.8441812449654,40.0651694936896,1940193.66403138,0.0,1.0
2007-12-12,54.11,55.47,53.78,53.82,969500,39.8589137948804,40.8607271890965,39.6158267212838,39.6452918211137,1316133.33142907,0.0,1.0
2007-12-13,53.9,54.32,53.53,54.32,753000,39.7042220207735,40.0136055689873,39.431669847347,40.0136055689873,1022226.30073862,0.0,1.0
2007-12-14,53.54,53.95,53.54,53.91,741800,39.4390361223045,39.7410533955608,39.4390361223045,39.7115882957309,1007021.8723611,0.0,1.0
2007-12-17,53.0,53.55,52.91,53.4,762100,39.041257274601,39.4464023972619,38.9749607999837,39.3359082728999,1034579.89879535,0.0,1.0
2007-12-18,53.06,53.28,52.77,53.28,887600,39.0854549243458,39.2475129734102,38.8718329505791,39.2475129734102,1204950.94891846,0.0,1.0
2007-12-19,52.82,53.21,52.5,53.06,797100,38.9086643253665,39.1959490487079,38.6729435267274,39.0854549243458,1082093.7374751,0.0,1.0
2007-12-20,53.02,53.19,52.85,52.88,756200,39.0559898245159,39.1812164987929,38.9307631502389,38.9528619751113,1026570.4231322,0.0,1.0
2007-12-21,52.94,53.55,52.94,53.1,1477300,38.9970596248562,39.4464023972619,38.9970596248562,39.1149200241757,2005491.25375984,0.0,1.0
2007-12-24,53.06,53.26,52.51,53.26,482700,39.0854549243458,39.2327804234953,38.6803098016849,39.2327804234953,655283.71230615,0.0,1.0
2007-12-26,53.56,53.79,53.0,53.17,723900,39.4537686722194,39.6231929962413,39.041257274601,39.166483948878,982721.937722026,0.0,1.0
2007-12-27,53.15,53.54,52.91,53.54,681900,39.1517513989631,39.4390361223045,38.9749607999837,39.4390361223045,925705.331306325,0.0,1.0
2007-12-28,52.92,53.49,52.81,53.03,476600,38.9823270749412,39.4022047475171,38.901298050409,39.0633560994734,647002.728993393,0.0,1.0
2007-12-31,52.9,53.18,52.76,52.92,615500,38.9675945250263,39.1738502238355,38.8644666756217,38.9823270749412,835564.7916396,0.0,1.0
2008-01-02,51.96,52.97,51.71,52.9,1526400,38.2751646790239,39.0191584497286,38.0910078050871,38.9675945250263,2072146.38173629,0.0,1.0
2008-01-03,52.11,52.22,51.78,51.97,1073800,38.385658803386,38.4666878279182,38.1425717297894,38.2825309539814,1457724.57069472,0.0,1.0
2008-01-04,51.48,52.19,51.48,51.73,1194000,37.9215834810653,38.4445890030458,37.9215834810653,38.1057403550021,1620900.66810346,0.0,1.0
2008-01-07,51.65,51.93,51.39,51.68,1228400,38.120472904917,38.3271279371218,37.9285789464411,38.1426145155104,1664377.56840672,0.1,1.0
2008-01-08,51.34,51.77,51.27,51.59,1731800,37.8916762621189,38.2090393472905,37.8400125040677,38.0761896837303,2346441.77219697,0.0,1.0
2008-01-09,53.13,53.2,51.07,51.23,1705000,39.2127923608565,39.2644561189077,37.6924017667785,37.8104903566098,2310130.0505808,0.0,1.0
2008-01-10,53.97,54.5,53.0,53.08,1823500,39.8327574574709,40.2239259112871,39.1168453816186,39.1758896765343,2470687.47638363,0.0,1.0
2008-01-11,53.81,54.17,53.5,53.74,855500,39.7146688676396,39.98036819476,39.4858722248414,39.6630051095884,1159129.77024743,0.0,1.0
2008-01-14,53.66,54.24,53.39,54.13,868400,39.6039608146727,40.0320319528112,39.4046863193324,39.9508460473022,1176608.17356268,0.0,1.0
2008-01-15,52.22,53.49,52.2,53.2,1691700,38.541163506191,39.478491687977,38.5264024324621,39.2644561189077,2292109.68127129,0.0,1.0
2008-01-16,52.69,53.15,52.02,52.22,1228800,38.8880487388205,39.2275534345855,38.3935527689019,38.541163506191,1664919.53440099,0.0,1.0
2008-01-17,51.67,52.74,51.6,52.74,1435800,38.1352339786459,38.9249514231427,38.0835702205947,38.9249514231427,1945386.93643631,0.0,1.0
2008-01-18,51.66,52.15,51.06,52.12,1152200,38.1278534417815,38.4894997481398,37.6850212299141,38.4673581375464,1561133.04649806,0.0,1.0
2008-01-22,50.81,52.01,48.07,49.37,1892000,37.5005078083027,38.3861722320374,35.4782407074416,36.437710499821,2563499.15290257,0.0,1.0
2008-01-23,49.73,50.44,48.99,50.21,1774600,36.7034098269414,37.2274279443178,36.1572500989716,37.0576755964353,2404432.13358398,0.0,1.0
2008-01-24,49.09,50.33,48.96,50.0,1735000,36.2310554676162,37.1462420388088,36.1351084883782,36.9026843222817,2350777.50015114,0.0,1.0
2008-01-25,49.02,49.58,48.64,49.07,1225600,36.179391709565,36.5927017739745,35.8989313087156,36.2162943938873,1660583.80644682,0.0,1.0
2008-01-28,49.7,49.71,48.77,48.77,887900,36.681268216348,36.6886487532125,35.9948782879536,35.9948782879536,1203029.0157834,0.0,1.0
2008-01-29,49.97,50.26,49.5,50.03,852000,36.8805427116883,37.0945782807576,36.5336574790589,36.9248259328751,1154387.56779756,0.0,1.0
2008-01-30,50.09,50.76,49.76,50.19,998300,36.9691091540618,37.4636051239804,36.7255514375347,37.0429145227064,1352611.63020224,0.0,1.0
2008-01-31,49.2,49.8,48.83,49.4,1579500,36.3122413731252,36.7550735849926,36.0391615091403,36.4598521104143,2140088.21987823,0.0,1.0
2008-02-01,50.61,50.61,49.11,49.19,1388200,37.3528970710135,37.3528970710135,36.2458165413451,36.3048608362607,1880892.98311805,0.0,1.0
2008-02-04,49.99,50.64,49.99,50.62,614500,36.8953037854172,37.3750386816069,36.8953037854172,37.360277607878,832595.258699064,0.0,1.0
2008-02-05,50.3,50.46,49.32,49.32,1151400,37.1241004282154,37.2421890180467,36.4008078154987,36.4008078154987,1560049.11450952,0.0,1.0
2008-02-06,50.06,50.54,49.81,50.54,1259000,36.9469675434684,37.3012333129623,36.762454121857,37.3012333129623,1705837.96696847,0.0,1.0
2008-02-07,50.42,51.16,49.85,49.85,2101500,37.2126668705889,37.7588265985586,36.7919762693149,36.7919762693149,2847353.84240208,0.0,1.0
2008-02-08,50.32,50.58,50.01,50.06,1804400,37.1388615019443,37.3307554604202,36.9100648591462,36.9469675434684,2444808.60015718,0.0,1.0
2008-02-11,50.19,50.46,49.93,50.4,761600,37.0429145227064,37.2421890180467,36.8510205642305,37.19790579686,1031903.25309228,0.0,1.0
2008-02-12,50.84,51.09,50.0,50.24,1257000,37.522649418896,37.7071628405075,36.9026843222817,37.0798172070287,1703128.13699711,0.0,1.0
2008-02-13,50.59,51.15,50.38,51.13,741600,37.3381359972846,37.7514460616942,37.183144723131,37.7366849879653,1004804.95337872,0.0,1.0
2008-02-14,50.32,50.69,50.02,50.29,1075400,37.1388615019443,37.4119413659292,36.9174453960106,37.1167198913509,1457075.575598,0.0,1.0
2008-02-15,51.18,51.18,50.28,50.41,916600,37.7735876722876,37.7735876722876,37.1093393544865,37.2052863337244,1241915.07587235,0.0,1.0
2008-02-19,50.62,51.75,50.62,51.53,1561300,37.360277607878,38.1942782735616,37.360277607878,38.0319064625435,2115428.76713889,0.0,1.0
2008-02-20,52.16,52.16,50.5,50.76,1759700,38.4968802850043,38.4968802850043,37.2717111655045,37.4636051239804,2384243.90029738,0.0,1.0
2008-02-21,48.31,50.58,48.31,50.0,6611900,35.6553735921886,37.3307554604202,35.6553735921886,36.9026843222817,8958562.39380363,0.0,1.0
2008-02-22,46.53,49.14,46.43,48.1,6448100,34.3416380303154,36.2679581519385,34.2678326616708,35.500382318035,8736627.31914959,0.0,1.0
2008-02-25,47.78,47.96,46.35,46.47,2863100,35.2642051383724,35.3970548019326,34.2087883667551,34.2973548091286,3879257.09549437,0.0,1.0
2008-02-26,48.43,48.88,47.59,47.69,2058800,35.7439400345621,36.0760641934626,35.1239749379477,35.1977803065923,2789498.97251364,0.0,1.0
2008-02-27,47.97,48.87,47.87,48.08,1323300,35.4044353387971,36.0686836565981,35.3306299701525,35.4856212443061,1792959.00054755,0.0,1.0
2008-02-28,47.88,48.3,47.5,47.72,1447400,35.338010507017,35.6479930553241,35.0575501061676,35.2199219171857,1961103.95027018,0.0,1.0
2008-02-29,47.67,48.86,47.51,48.86,1724400,35.1830192328634,36.0613031197337,35.0649306430321,36.0613031197337,2336415.40130295,0.0,1.0
2008-03-03,47.51,47.79,46.98,47.66,993200,35.0649306430321,35.2715856752368,34.6737621892159,35.1756386959989,1345701.56377528,0.0,1.0
2008-03-04,47.71,47.94,47.04,47.04,1163200,35.2125413803212,35.3822937282037,34.7180454104026,34.7180454104026,1576037.11134052,0.0,1.0
2008-03-05,47.08,48.34,46.4,48.02,2201800,34.7475675578604,35.677515202782,34.2456910510774,35.4413380231193,2983251.81546558,0.0,1.0
2008-03-06,46.4,47.0,46.4,46.94,1092900,34.2456910510774,34.6885232629448,34.2456910510774,34.6442400417581,1480786.58784737,0.0,1.0
2008-03-07,46.08,46.57,45.87,46.06,1303500,34.0095138714148,34.3711601777732,33.8545225972612,33.9947527976859,1766131.68383113,0.0,1.0
2008-03-10,46.2,46.67,45.86,45.86,1465200,34.0980803137883,34.4449655464177,33.8471420603968,33.8471420603968,1985221.43701524,0.0,1.0
2008-03-11,47.19,47.19,45.77,46.46,2209300,34.8287534633695,34.8287534633695,33.7807172286167,34.2899742722642,2993413.67785816,0.0,1.0
2008-03-12,46.92,47.76,46.63,47.3,1116500,34.6294789680292,35.2494440646435,34.4154433989599,34.9099393688785,1512762.58150936,0.0,1.0
2008-03-13,46.34,46.86,45.1,46.17,1158300,34.2014078298907,34.5851957468424,33.2862212586981,34.0759387031949,1569398.0279107,0.0,1.0
2008-03-14,45.71,46.59,45.29,46.34,1587500,33.7364340074299,34.3859212515021,33.4264514591228,34.2014078298907,2150927.53976365,0.0,1.0
2008-03-17,44.33,45.75,44.33,45.01,1808400,32.717919920135,33.7659561548878,32.717919920135,33.219796426918,2450228.26009989,0.0,1.0
2008-03-18,46.31,46.36,44.14,44.83,1905700,34.1792662192973,34.2161689036196,32.5776897197103,33.0869467633578,2582061.48820636,0.0,1.0
2008-03-19,45.09,46.99,45.09,46.69,1945700,33.2788407218336,34.6811427260803,33.2788407218336,34.4597266201467,2636258.08763347,0.0,1.0
2008-03-20,44.97,45.55,44.25,45.13,2054300,33.1902742794602,33.6183454175986,32.6588756252193,33.3083628692915,2783401.85507809,0.0,1.0
2008-03-24,45.47,45.65,44.81,45.06,1014400,33.559301122683,33.6921507862432,33.0721856896289,33.2566991112403,1374425.76147165,0.0,1.0
2008-03-25,45.65,46.22,44.86,45.42,1399800,33.6921507862432,34.1128413875172,33.1090883739511,33.5223984383607,1896609.99695191,0.0,1.0
2008-03-26,45.06,45.64,43.65,45.5,1016800,33.2566991112403,33.6847702493787,32.2160434133519,33.5814427332763,1377677.55743728,0.0,1.0
2008-03-27,45.55,45.86,45.1,45.28,1114400,33.6183454175986,33.8471420603968,33.2862212586981,33.4190709222583,1509917.26003944,0.0,1.0
2008-03-28,45.79,46.03,45.34,45.76,1067000,33.7954783023456,33.9726111870925,33.4633541434451,33.7733366917522,1445694.28971831,0.0,1.0
2008-03-31,45.27,45.68,44.98,45.68,1865500,33.4116903853939,33.7142923968366,33.1976548163246,33.7142923968366,2527593.9057821,0.0,1.0
2008-04-01,47.05,47.05,45.22,45.48,1223200,34.7254259472671,34.7254259472671,33.3747877010716,33.5666816595474,1657332.01048119,0.0,1.0
2008-04-02,46.98,47.32,46.651,47.32,973800,34.7475675578605,34.9990399497224,34.5042310375,34.9990399497224,1316613.71472464,0.1,1.0
2008-04-03,46.74,47.0,46.34,46.99,799800,34.5700576341932,34.7623600514994,34.2742077614145,34.7549638046799,1081359.26169313,0.0,1.0
2008-04-04,46.26,46.7,45.84,46.7,743700,34.2150377868588,34.5404726469154,33.9043954204411,34.5404726469154,1005509.98114676,0.0,1.0
2008-04-07,45.58,46.63,45.49,46.59,931100,33.7120930031349,34.4886989191791,33.6455267817597,34.4591139319012,1258881.73113587,0.0,1.0
2008-04-08,45.53,46.15,45.08,45.35,1100700,33.6751117690376,34.1336790718446,33.3422806621615,33.5419793262872,1488187.22098728,0.0,1.0
2008-04-09,46.65,47.11,45.58,45.58,1740600,34.503491412818,34.8437187665135,33.7120930031349,33.7120930031349,2353355.75256696,0.0,1.0
2008-04-10,46.65,46.88,46.38,46.53,1129200,34.503491412818,34.6736050896658,34.3037927486924,34.4147364509844,1526720.27794934,0.0,1.0
2008-04-11,46.04,46.76,45.98,46.2,649800,34.0523203568305,34.5848501278322,34.0079428759137,34.170660305942,878553.698734925,0.0,1.0
2008-04-14,45.69,46.17,45.11,46.17,950400,33.7934517181491,34.1484715654836,33.3644694026199,34.1484715654836,1284976.04690316,0.0,1.0
2008-04-15,46.08,46.5,45.74,45.89,1022900,34.0819053441083,34.392547710526,33.8304329522464,33.9413766545385,1382998.73566629,0.0,1.0
2008-04-16,46.32,46.39,45.78,46.36,580300,34.2594152677756,34.3111889955118,33.8600179395243,34.2890002550534,784587.121230958,0.0,1.0
2008-04-17,46.22,46.49,45.95,46.35,671500,34.1854527995809,34.3851514637065,33.9857541354553,34.281604008234,907892.903509545,0.0,1.0
2008-04-18,45.62,46.58,45.34,46.34,1759300,33.7416779904128,34.4517176850817,33.5345830794677,34.2742077614145,2378638.84608242,0.0,1.0
2008-04-21,49.12,49.56,47.0,47.6,3965600,36.3303643772266,36.6557992372832,34.7623600514994,35.2061348606675,5361638.26978027,0.0,1.0
2008-04-22,48.3,48.98,48.08,48.98,1971500,35.7238721380302,36.226816921754,35.5611547080019,36.226816921754,2665541.11581395,0.0,1.0
2008-04-23,48.7,49.04,48.13,48.39,1247400,36.0197220108089,36.2711944026709,35.5981359420993,35.7904383594054,1686531.0615604,0.0,1.0
2008-04-24,48.72,49.05,47.55,48.49,1202200,36.0345145044479,36.2785906494903,35.1691536265701,35.8644008276001,1625418.98525566,0.0,1.0
2008-04-25,48.99,49.27,48.26,48.85,778900,36.2342131685735,36.4413080795186,35.6942871507524,36.130665713101,1053101.68658762,0.0,1.0
2008-04-28,49.25,49.46,48.81,48.85,737700,36.4265155858797,36.5818367690885,36.1010807258231,36.130665713101,997397.75862843,0.0,1.0
2008-04-29,50.16,50.34,48.89,48.89,1223700,37.0995740464513,37.2327064892017,36.1602507003788,36.1602507003788,1654487.782613,0.0,1.0
2008-04-30,50.18,50.64,49.8,49.98,1066000,37.1143665400902,37.4545938937857,36.8333091609504,36.9664416037008,1441271.53408961,0.0,1.0
2008-05-01,50.49,50.7,49.75,50.02,872900,37.3436501914937,37.4989713747025,36.7963279268531,36.9960265909787,1180193.17270809,0.0,1.0
2008-05-02,49.79,50.94,49.54,50.94,787500,36.825912914131,37.6764812983698,36.6410067436443,37.6764812983698,1064729.20553055,0.0,1.0
2008-05-05,49.75,50.03,49.41,49.47,657800,36.7963279268531,37.0034228377982,36.5448555349912,36.589233015908,889369.995426029,0.0,1.0
2008-05-06,50.08,50.18,49.26,49.62,491500,37.0404040718955,37.1143665400902,36.4339118326992,36.7001767182,664526.227959704,0.0,1.0
2008-05-07,49.65,50.65,49.57,50.17,565300,36.7223654586584,37.4619901406052,36.6631954841027,37.1069702932707,764306.564935139,0.0,1.0
2008-05-08,49.86,50.27,49.62,49.74,593100,36.8776866418672,37.1809327614654,36.7001767182,36.7889316800336,801893.195936726,0.0,1.0
2008-05-09,49.94,50.25,49.36,49.59,545200,36.936856616423,37.1661402678265,36.5078743008938,36.6779879777416,737130.619498739,0.0,1.0
2008-05-12,50.26,50.38,49.49,50.17,484600,37.1735365146459,37.2622914764796,36.6040255095469,37.1069702932707,655197.172063628,0.0,1.0
2008-05-13,49.75,50.5,49.5,50.29,727500,36.7963279268531,37.3510464383132,36.6114217563664,37.1957252551043,983606.980347273,0.0,1.0
2008-05-14,49.56,49.87,49.32,49.78,767800,36.6557992372832,36.8850828886867,36.478289313616,36.8185166673115,1038094.07492871,0.0,1.0
2008-05-15,49.97,50.26,49.16,49.35,845200,36.9590453568814,37.1735365146459,36.3599493645045,36.5004780540744,1142741.74541514,0.0,1.0
2008-05-16,50.07,50.22,49.66,49.91,713800,37.0330078250761,37.1439515273681,36.7297617054779,36.9146678759646,965084.072263756,0.0,1.0
2008-05-19,50.0,50.55,49.87,50.07,586300,36.9812340973398,37.3880276724105,36.8850828886867,37.0330078250761,792699.343749287,0.0,1.0
2008-05-20,50.44,51.04,49.88,49.91,703700,37.3066689573964,37.7504437665644,36.8924791355062,36.9146678759646,951428.497691238,0.0,1.0
2008-05-21,50.7,51.6483,50.58,50.59,950700,37.4989713747025,38.2003574605927,37.4102164128689,37.4176126596884,1285381.65802908,0.0,1.0
2008-05-22,51.0,51.2,50.4,50.65,593800,37.7208587792866,37.8687837156759,37.2770839701185,37.4619901406052,802839.621897197,0.0,1.0
2008-05-23,50.34,51.04,50.23,50.88,441400,37.2327064892017,37.7504437665644,37.1513477741875,37.632103817453,596789.169931665,0.0,1.0
2008-05-27,50.48,50.7,49.99,50.4,491100,37.3362539446742,37.4989713747025,36.9738378505203,37.2770839701185,663985.41312515,0.0,1.0
2008-05-28,50.43,50.65,50.19,50.5,721500,37.2992727105769,37.4619901406052,37.1217627869097,37.3510464383132,975494.757828945,0.0,1.0
2008-05-29,50.72,51.15,50.52,50.6,1001700,37.5137638683415,37.8318024815786,37.3658389319521,37.4250089065079,1354335.54943486,0.0,1.0
2008-05-30,50.41,51.04,50.16,50.66,1208700,37.284480216938,37.7504437665644,37.0995740464513,37.4693863874247,1634207.22631718,0.0,1.0
2008-06-02,50.03,50.28,49.69,50.25,968800,37.0034228377982,37.1883290082849,36.7519504459363,37.1661402678265,1309853.5292927,0.0,1.0
2008-06-03,49.86,50.72,49.49,50.01,1103800,36.8776866418672,37.5137638683415,36.6040255095469,36.9886303441592,1492378.53595508,0.0,1.0
2008-06-04,49.91,50.07,49.59,49.85,905500,36.9146678759646,37.0330078250761,36.6779879777416,36.8702903950478,1224269.58172434,0.0,1.0
2008-06-05,49.95,50.2,49.57,49.74,564200,36.9442528632424,37.1291590337291,36.6631954841027,36.7889316800336,762819.324140113,0.0,1.0
2008-06-06,48.83,49.7,48.79,49.68,735000,36.115873219462,36.7593466927557,36.0862882321842,36.7445541991168,993747.258495184,0.0,1.0
2008-06-09,48.95,49.19,48.37,48.95,725500,36.2046281812956,36.3821381049629,35.7756458657665,36.2046281812956,980902.906174498,0.0,1.0
2008-06-10,49.61,50.25,48.96,48.96,1283100,36.6927804713805,37.1661402678265,36.2120244281151,36.2120244281151,1734798.78554445,0.0,1.0
2008-06-11,49.11,49.55,48.96,49.28,603600,36.3229681304071,36.6484029904637,36.2120244281151,36.4487043263381,816089.5853438,0.0,1.0
2008-06-12,49.96,50.5,49.19,49.37,859800,36.9516491100619,37.3510464383132,36.3821381049629,36.5152705477133,1162481.48687641,0.0,1.0
2008-06-13,50.31,50.7,49.89,50.19,635100,37.2105177487433,37.4989713747025,36.8998753823256,37.1217627869097,858678.753565021,0.0,1.0
2008-06-16,49.65,50.44,49.22,50.08,822000,36.7223654586584,37.3066689573964,36.4043268454213,37.0404040718955,1111374.48501094,0.0,1.0
2008-06-17,49.09,49.79,48.91,49.7,619200,36.3081756367682,36.825912914131,36.1750431940178,36.7593466927557,837181.363891452,0.0,1.0
2008-06-18,48.25,49.07,48.01,48.88,1013500,35.6868909039329,36.2933831431293,35.5093809802657,36.1528544535594,1370289.58705424,0.0,1.0
2008-06-19,48.54,48.78,48.03,48.32,716100,35.9013820616975,36.0788919853647,35.5241734739046,35.7386646316692,968193.757562449,0.0,1.0
2008-06-20,48.22,48.66,48.03,48.4843,1318000,35.6647021634745,35.9901370235311,35.5241734739046,35.860184966913,1781984.87985939,0.0,1.0
2008-06-23,47.8,48.49,47.52,48.22,721200,35.3540597970568,35.8644008276001,35.1469648861117,35.6647021634745,975089.14670303,0.0,1.0
2008-06-24,46.76,47.55,46.76,47.55,1195200,34.5848501278322,35.1691536265701,34.5848501278322,35.1691536265701,1615954.72565094,0.0,1.0
2008-06-25,48.24,48.5,46.84,46.84,1427500,35.6794946571134,35.8717970744196,34.6440201023879,34.6440201023879,1930032.94081888,0.0,1.0
2008-06-26,47.83,48.48,47.6,47.8,1000200,35.3762485375152,35.8570045807806,35.2061348606675,35.3540597970568,1352307.49380528,0.0,1.0
2008-06-27,47.68,48.48,47.65,48.08,1094300,35.2653048352232,35.8570045807806,35.2431160947648,35.5611547080019,1479534.18363439,0.0,1.0
2008-06-30,48.47,49.26,47.72,47.84,1304300,35.8496083339612,36.4339118326992,35.2948898225011,35.3836447843347,1763461.97177587,0.0,1.0
2008-07-01,47.61,48.02,47.3,48.02,1767300,35.2874935756816,35.5913766331492,35.0577283371086,35.5913766331492,2384446.85280753,0.1,1.0
2008-07-02,48.0,48.16,47.57,47.61,1126700,35.5765530693702,35.6951415796015,35.2578464481238,35.2874935756816,1520147.26931378,0.0,1.0
2008-07-03,48.26,48.5,47.79,48.2,606700,35.769259398496,35.9471421638429,35.4209056496918,35.7247887071593,818561.594295439,0.0,1.0
2008-07-07,48.55,48.77,48.16,48.52,1161200,35.9842010732901,36.1472602748581,35.6951415796015,35.9619657276218,1566694.78044481,0.0,1.0
2008-07-08,48.95,49.12,48.09,48.81,2036600,36.2806723488682,36.4066726409889,35.6432591063753,36.1769074024159,2747787.28027376,0.0,1.0
2008-07-09,48.9,49.54,48.64,49.0,1471700,36.2436134394209,36.7179674803459,36.0509071102952,36.3177312583155,1985622.38062403,0.0,1.0
2008-07-10,49.76,49.85,48.75,48.75,2079900,36.8810266819138,36.9477327189189,36.1324367110792,36.1324367110792,2806207.77975125,0.0,1.0
2008-07-11,49.08,49.47,48.74,49.1,1346800,36.3770255134311,36.6660850071197,36.1250249291897,36.39184907721,1817106.8982975,0.0,1.0
2008-07-14,48.73,49.68,48.5,49.1,992000,36.1176131473003,36.8217324267982,35.9471421638429,36.39184907721,1338409.5954196,0.0,1.0
2008-07-15,48.96,48.98,48.32,48.55,817100,36.2880841307577,36.3029076945366,35.8137300898327,35.9842010732901,1102433.95203363,0.0,1.0
2008-07-16,49.58,49.58,48.67,48.93,1282500,36.7476146079037,36.7476146079037,36.0731424559635,36.2658487850893,1730353.13117505,0.0,1.0
2008-07-17,50.67,50.77,49.29,49.81,1304800,37.555498833854,37.6296166527485,36.5326729331096,36.9180855913611,1760440.36300756,0.0,1.0
2008-07-18,51.7,52.13,49.57,50.62,2057800,38.3189123684675,38.637618989714,36.7402028260142,37.5184399244067,2776390.38856297,0.0,1.0
2008-07-21,51.35,52.12,50.76,51.92,1259300,38.0595000023367,38.6302072078245,37.622204870859,38.4819715700355,1699051.61644346,0.0,1.0
2008-07-22,54.0,54.36,52.52,53.99,5484700,40.0236222030415,40.2904463510618,38.9266784834026,40.0162104211521,7399974.90725597,0.0,1.0
2008-07-23,54.12,54.17,52.13,54.0,2172100,40.112563585715,40.1496224951622,38.637618989714,40.0236222030415,2930604.31674488,0.0,1.0
2008-07-24,52.52,53.38,51.46,53.38,2692100,38.9266784834026,39.5640917258955,38.1410296031207,39.5640917258955,3632189.99176323,0.0,1.0
2008-07-25,52.95,53.2,52.44,52.79,1171000,39.2453851046491,39.4306796518854,38.867384228287,39.1267965944178,1579916.97201246,0.0,1.0
2008-07-28,53.12,53.58,52.64,52.99,1266600,39.3713853967697,39.7123273636845,39.015619866076,39.2750322322069,1708900.79995814,0.0,1.0
2008-07-29,52.66,53.42,52.6,53.34,1866700,39.0304434298549,39.5937388534533,38.9859727385182,39.5344445983377,2518557.65299373,0.0,1.0
2008-07-30,52.82,53.65,52.54,52.92,1881500,39.1490319400862,39.7642098369107,38.9415020471815,39.2231497589807,2538525.86066733,0.0,1.0
2008-07-31,53.16,53.71,52.67,52.83,1238300,39.4010325243275,39.8086805282474,39.0378552117444,39.1564437219756,1670718.34879849,0.0,1.0
2008-08-01,52.82,53.29,52.29,53.22,1327200,39.1490319400862,39.4973856888904,38.7562074999452,39.4455032156643,1790662.5151622,0.0,1.0
2008-08-04,53.19,53.6,52.85,52.93,1000100,39.4232678699959,39.7271509274634,39.1712672857545,39.2305615408701,1349338.14151124,0.0,1.0
2008-08-05,53.86,54.0,53.24,53.33,1646300,39.9198572565892,40.0236222030415,39.4603267794432,39.5270328164482,2221193.26304365,0.0,1.0
2008-08-06,54.14,54.34,53.65,53.69,1381400,40.1273871494939,40.2756227872829,39.7642098369107,39.7938569644685,1863789.32975065,0.0,1.0
2008-08-07,54.44,54.95,53.82,54.17,1912600,40.3497406061774,40.7277414825395,39.8902101290314,40.1496224951622,2580486.08084631,0.0,1.0
2008-08-08,54.75,55.36,54.34,54.49,1463300,40.5795058447504,41.031624540007,40.2756227872829,40.3867995156247,1974289.07356604,0.0,1.0
2008-08-11,54.75,55.25,54.44,54.72,1315300,40.5795058447504,40.950094939223,40.3497406061774,40.5572704990821,1774606.99683005,0.0,1.0
2008-08-12,54.39,55.32,54.21,54.55,1114800,40.3126816967302,41.0019774124492,40.17926962272,40.4312702069614,1504091.75098163,0.0,1.0
2008-08-13,54.0,54.34,53.77,54.3,1430500,40.0236222030415,40.2756227872829,39.8531512195841,40.2459756597251,1930035.20791104,0.0,1.0
2008-08-14,54.3,54.58,53.57,53.85,976700,40.2459756597251,40.4535055526297,39.7049155817951,39.9124454746998,1317766.78613541,0.0,1.0
2008-08-15,54.95,55.0,54.19,54.19,753900,40.7277414825395,40.7648003919867,40.1644460589411,40.1644460589411,1017164.30845448,0.0,1.0
2008-08-18,54.46,54.97,54.21,54.6,743700,40.3645641699563,40.7425650463184,40.17926962272,40.4683291164087,1003402.43559835,0.0,1.0
2008-08-19,54.05,54.55,53.88,54.25,937600,40.0606811124888,40.4312702069614,39.9346808203681,40.2089167502778,1265012.94018692,0.0,1.0
2008-08-20,54.15,54.52,53.69,54.05,986500,40.1347989313833,40.409034861293,39.7938569644685,40.0606811124888,1330988.97770307,0.0,1.0
2008-08-21,54.44,55.17,53.99,54.0,1353700,40.3497406061774,40.8908006841074,40.0162104211521,40.0236222030415,1826416.40052371,0.0,1.0
2008-08-22,54.88,55.11,54.28,54.6,558100,40.6758590093133,40.8463299927707,40.2311520959462,40.4683291164087,752990.317745648,0.0,1.0
2008-08-25,54.0,54.76,53.67,54.59,954000,40.0236222030415,40.5869176266399,39.7790334006896,40.4609173345192,1287139.87301442,0.0,1.0
2008-08-26,54.2,54.4,53.82,54.0,784800,40.1718578408306,40.3200934786196,39.8902101290314,40.0236222030415,1058854.68798922,0.0,1.0
2008-08-27,54.21,54.45,53.99,54.18,638700,40.17926962272,40.3571523880669,40.0162104211521,40.1570342770517,861736.097373491,0.0,1.0
2008-08-28,54.33,54.55,54.1,54.42,750000,40.2682110053934,40.4312702069614,40.0977400219361,40.3349170423985,1011902.41589184,0.0,1.0
2008-08-29,54.05,54.83,54.02,54.32,651400,40.0606811124888,40.6388000998661,40.0384457668204,40.260799223504,878870.978282592,0.0,1.0
2008-09-02,54.35,55.43,54.0,54.6,960800,40.2830345691724,41.0835070132332,40.0236222030415,40.4683291164087,1296314.4549185,0.0,1.0
2008-09-03,54.53,54.72,53.91,54.32,1149100,40.4164466431825,40.5572704990821,39.9569161660365,40.260799223504,1550369.42146842,0.0,1.0
2008-09-04,53.96,54.41,53.83,54.19,1706900,39.9939750754837,40.3275052605091,39.8976219109208,40.1644460589411,2302954.97824771,0.0,1.0
2008-09-05,53.16,54.04,52.91,53.5,1299500,39.4010325243275,40.0532693305993,39.2157379770912,39.6530331085689,1753289.58593526,0.0,1.0
2008-09-08,54.51,54.51,53.42,54.43,1239700,40.4016230794036,40.4016230794036,39.5937388534533,40.342328824288,1672607.23330815,0.0,1.0
2008-09-09,54.77,55.62,54.5,54.5,1377600,40.5943294085293,41.2243308691328,40.3942112975141,40.3942112975141,1858662.35751013,0.0,1.0
2008-09-10,54.64,55.32,54.52,54.83,1190500,40.4979762439665,41.0019774124492,40.409034861293,40.6388000998661,1606226.43482565,0.0,1.0
2008-09-11,54.77,54.8,53.8,54.16,1215600,40.5943294085293,40.6165647541977,39.8753865652525,40.1422107132728,1640091.4356775,0.0,1.0
2008-09-12,54.57,54.79,54.02,54.15,572000,40.4460937707403,40.6091529723082,40.0384457668204,40.1347989313833,771744.242520177,0.0,1.0
2008-09-15,53.59,55.06,53.41,53.41,1738300,39.719739145574,40.8092710833235,39.5863270715639,39.5863270715639,2345319.95939305,0.0,1.0
2008-09-16,54.2,55.25,52.94,52.94,2193100,40.1718578408306,40.950094939223,39.2379733227596,39.2379733227596,2958937.58438986,0.0,1.0
2008-09-17,53.5,54.15,52.87,53.62,2713800,39.6530331085689,40.1347989313833,39.1860908495334,39.7419744912423,3661467.70166304,0.0,1.0
2008-09-18,56.25,57.48,53.35,53.87,13087000,41.6912731281683,42.6029223005709,39.5418563802271,39.9272690384786,17657022.555702,0.0,1.0
2008-09-19,55.95,59.95,55.65,57.73,5453600,41.4689196714847,44.4336324272656,41.2465662148011,42.7882168478072,7358014.68707698,0.0,1.0
2008-09-22,56.54,56.86,55.4,55.86,3746100,41.9062148029624,42.1433918234248,41.0612716675648,41.4022136344796,5054250.18689656,0.0,1.0
2008-09-23,55.36,58.32,54.56,57.78,4882300,41.031624540007,43.2255119792849,40.4386819888509,42.8252757572544,6587214.88681164,0.0,1.0
2008-09-24,53.41,55.9,53.16,55.36,3313300,39.5863270715639,41.4318607620374,39.4010325243275,41.031624540007,4470315.0327659,0.0,1.0
2008-09-25,53.48,53.86,52.6,53.86,1694100,39.63820954479,39.9198572565892,38.9859727385182,39.9198572565892,2285685.17701649,0.0,1.0
2008-09-26,52.01,53.75,51.92,53.05,2165200,38.5486776070406,39.8383276558052,38.4819715700355,39.3195029235436,2921294.81451868,0.0,1.0
2008-09-29,50.25,52.14,49.42,51.85,2128100,37.244203994497,38.6450307716034,36.6290260976725,38.4300890968093,2871239.37501256,0.0,1.0
2008-09-30,51.67,51.71,50.16,50.85,2493800,38.2966770227992,38.326324150357,37.1774979574919,37.6889109078641,3364642.99300142,0.0,1.0
2008-10-01,51.64,51.81,51.25,51.42,1409700,38.3485594960254,38.4748037856133,38.0589402434411,38.1851845330291,1898295.76277943,0.1,1.0
2008-10-02,50.83,51.8,50.6,51.44,1243200,37.7470425868119,38.4673776509317,37.5762414891341,38.2000368023924,1674087.60182124,0.0,1.0
2008-10-03,50.2,51.99,50.18,51.26,911600,37.2791961018682,38.608474209883,37.2643438325049,38.0663663781228,1227556.51369067,0.0,1.0
2008-10-06,47.38,50.17,46.08,49.99,2427900,35.1850261216437,37.2569176978232,34.2196286130296,37.1232472735536,3269399.3633058,0.0,1.0
2008-10-07,46.47,48.78,46.47,47.57,2070200,34.5092478656138,36.2246849770743,34.5092478656138,35.326122680595,2787722.13102503,0.0,1.0
2008-10-08,46.21,47.73,45.72,45.72,2228800,34.316168363891,35.4449408355013,33.9522877644903,33.9522877644903,3001292.18704888,0.0,1.0
2008-10-09,42.0,46.5,41.49,46.21,3395300,31.1897656629176,34.5315262696588,30.8110327941536,34.316168363891,4572095.9093176,0.0,1.0
2008-10-10,40.38,42.07,38.84,40.7,3199300,29.9867318444908,31.2417486056891,28.8431071035171,30.2243681543035,4308163.17930073,0.0,1.0
2008-10-13,42.63,42.84,40.78,42.28,2342500,31.6576121478614,31.8135609761759,30.2837772317567,31.3976974340037,3154400.10236988,0.0,1.0
2008-10-14,45.02,45.02,43.51,43.75,2022000,33.432458336775,33.432458336775,32.3111119998463,32.4893392322058,2722816.22496987,0.0,1.0
2008-10-15,40.83,44.5,40.8,44.5,1876300,30.3209079051649,33.0462993333294,30.2986295011199,33.0462993333294,2526617.25168692,0.0,1.0
2008-10-16,40.67,41.75,38.87,40.8,2626400,30.2020897502585,31.0041122958764,28.8653855075621,30.2986295011199,3536698.58222595,0.0,1.0
2008-10-17,40.27,41.55,38.66,38.67,1491200,29.9050443629927,30.8555896022435,28.7094366792475,28.7168628139291,2008043.30102624,0.0,1.0
2008-10-20,42.6,42.64,39.8,40.28,1653300,31.6353337438164,31.665038282543,29.5560160329552,29.9124704976743,2226326.44151468,0.0,1.0
2008-10-21,44.93,46.2,43.13,44.7,3535700,33.3656231246402,34.3087422292094,32.0289188819437,33.1948220269623,4761157.92612559,0.0,1.0
2008-10-22,42.19,44.65,41.27,44.65,2585700,31.3308622218689,33.1576913535541,30.6476578311574,33.1576913535541,3481892.1428806,0.0,1.0
2008-10-23,41.45,43.15,39.51,42.28,1764700,30.781328255427,32.043771151307,29.3406581271875,31.3976974340037,2376337.18704467,0.0,1.0
2008-10-24,40.67,41.65,39.24,39.36,1885300,30.2020897502585,30.9298509490599,29.140152490783,29.2292661069628,2538736.61173872,0.0,1.0
2008-10-27,40.4,41.67,39.51,39.97,1809800,30.0015841138541,30.9447032184232,29.3406581271875,29.6822603225432,2437068.64685977,0.0,1.0
2008-10-28,42.4,42.53,39.72,40.79,2174900,31.4868110501835,31.5833508010449,29.4966069555021,30.2912033664383,2928710.68629424,0.0,1.0
2008-10-29,43.13,44.7,41.75,42.14,2381800,32.0289188819437,33.1948220269623,31.0041122958764,31.2937315484607,3207321.30792939,0.0,1.0
2008-10-30,43.92,44.93,42.83,43.88,1439800,32.6155835217938,33.3656231246402,31.8061348414943,32.5858789830672,1938828.28917488,0.0,1.0
2008-10-31,46.8,46.945,43.32,43.7,2315700,34.7543103101082,34.8619892629921,32.170015440895,32.4522085587976,3118311.34132676,0.0,1.0
2008-11-03,47.31,47.83,46.07,46.34,1212600,35.1330431788722,35.5192021823178,34.2122024783479,34.4127081147524,1632881.77764513,0.0,1.0
2008-11-04,48.11,48.57,46.98,47.81,1286500,35.7271339534039,36.0687361487597,34.8879807343778,35.5043499129545,1732395.18962598,0.0,1.0
2008-11-05,46.27,48.4,46.18,47.33,788600,34.3607251719809,35.9424918591717,34.2938899598461,35.1478954482355,1061925.25964947,0.0,1.0
2008-11-06,45.62,46.87,45.15,45.65,1292000,33.8780264176738,34.8062932528797,33.5289980876364,33.9003048217188,1739801.46521319,0.0,1.0
2008-11-07,46.57,46.8,45.27,45.8,921400,34.5835092124303,34.7543103101082,33.6181117038162,34.0116968419435,1240753.15019151,0.0,1.0
2008-11-10,46.45,47.97,45.81,47.36,1128700,34.4943955962505,35.6231680678609,34.0191229766251,35.1701738522804,1519902.41005118,0.0,1.0
2008-11-11,46.31,47.2,45.82,46.53,1471200,34.3904297107075,35.0513556973741,34.0265491113068,34.5538046737037,1981111.38980003,0.0,1.0
2008-11-12,44.93,46.22,44.83,45.81,1567100,33.3656231246402,34.3235944985726,33.2913617778237,34.0191229766251,2110249.90412971,0.0,1.0
2008-11-13,47.66,47.66,45.05,45.34,2797800,35.3929578927298,35.3929578927298,33.4547367408199,33.6700946465877,3767505.06143457,0.0,1.0
2008-11-14,47.99,49.53,46.96,47.15,1546600,35.6380203372242,36.7816450781978,34.8731284650145,35.0142250239658,2082644.69512284,0.0,1.0
2008-11-17,46.2,47.71,46.16,47.58,1422900,34.3087422292094,35.4300885661381,34.2790376904828,35.3335488152766,1916070.82418873,0.0,1.0
2008-11-18,46.82,47.44,45.39,46.0,1254800,34.7691625794715,35.2295829297336,33.7072253199959,34.1602195355764,1689708.11033243,0.0,1.0
2008-11-19,43.94,47.3694,43.9,46.76,1474200,32.6304357911571,35.1771544188812,32.6007312524305,34.7246057713816,1985151.17648397,0.0,1.0
2008-11-20,40.96,44.2,40.62,43.76,1948500,30.4174476560263,32.8235152928799,30.1649590768503,32.4967653668875,2623841.45121354,0.0,1.0
2008-11-21,43.08,43.08,40.0,41.73,1999100,31.9917882085355,31.9917882085355,29.7045387265882,30.9892600265131,2691979.18661585,0.0,1.0
2008-11-24,44.17,45.18,42.86,43.53,815700,32.801236888835,33.5512764916814,31.8284132455392,32.3259642692096,1098417.99936099,0.0,1.0
2008-11-25,43.26,45.2,42.92,44.81,1928100,32.1254586328051,33.5661287610447,31.8729700536291,33.2765095084604,2596370.90176281,0.0,1.0
2008-11-26,44.78,44.855,42.65,43.02,1171200,33.2542311044155,33.3099271145278,31.6724644172247,31.9472314004456,1577132.72140688,0.0,1.0
2008-11-28,46.57,46.62,44.67,44.67,1035100,34.5835092124303,34.6206398858385,33.1725436229174,33.1725436229174,1393861.06551252,0.0,1.0
2008-12-01,43.22,45.83,43.22,45.65,1207800,32.0957540940785,34.0339752459884,32.0957540940785,33.9003048217188,1626418.11895084,0.0,1.0
2008-12-02,44.31,45.0,43.2,43.73,1826700,32.9052027743781,33.4176060674117,32.0809018247152,32.4744869628425,2459826.11184592,0.0,1.0
2008-12-03,45.89,46.03,43.31,43.57,1266300,34.0785320540783,34.1824979396214,32.1625893062134,32.3556688079362,1705193.95928751,0.0,1.0
2008-12-04,45.68,47.0,44.94,45.38,1361200,33.9225832257637,34.9028330037411,33.3730492593218,33.6997991853143,1832985.87805588,0.0,1.0
2008-12-05,47.3,47.47,44.43,45.45,1341000,35.1256170441905,35.2518613337785,32.9943163905578,33.7517821280858,1805784.6477174,0.0,1.0
2008-12-08,47.22,48.04,46.59,48.04,1180900,35.0662079667374,35.6751510106324,34.5983614817936,35.6751510106324,1590194.69835159,0.0,1.0
2008-12-09,46.84,48.14,46.71,47.02,1090400,34.7840148488348,35.7494123574489,34.6874750979734,34.9176852731044,1468327.80005299,0.0,1.0
2008-12-10,46.74,47.81,46.15,47.03,1285300,34.7097535020183,35.5043499129545,34.2716115558011,34.9251114077861,1730779.27495241,0.0,1.0
2008-12-11,46.61,47.75,46.18,46.45,1129900,34.6132137511569,35.4597931048646,34.2938899598461,34.4943955962505,1521518.32472475,0.0,1.0
2008-12-12,47.31,47.32,45.71,45.71,795300,35.1330431788722,35.1404693135538,33.9448616298086,33.9448616298086,1070947.44991025,0.0,1.0
2008-12-15,47.29,47.99,46.07,47.46,1277000,35.1181909095089,35.6380203372242,34.2122024783479,35.2444351990969,1719602.53179353,0.0,1.0
2008-12-16,49.43,49.54,47.13,47.83,1700700,36.7073837313813,36.7890712128795,34.9993727546025,35.5192021823178,2290155.0711208,0.0,1.0
2008-12-17,49.42,49.74,48.43,49.08,1221100,36.6999575966997,36.9375939065124,35.9647702632166,36.4474690175237,1644327.83991627,0.0,1.0
2008-12-18,49.84,50.59,48.97,49.45,1414900,37.0118552533289,37.5688153544524,36.3657815360256,36.7222360007446,1905298.05969825,0.0,1.0
2008-12-19,50.16,50.59,48.63,50.45,1780200,37.2494915631416,37.5688153544524,36.1132929568496,37.4648494689093,2397209.41824498,0.0,1.0
2008-12-22,50.52,50.68,49.58,50.08,1308900,37.5168324116809,37.6356505665872,36.8187757516061,37.1900824856884,1762558.93019933,0.0,1.0
2008-12-23,49.29,51.09,49.11,50.86,1138900,36.6034178458383,37.9401220885348,36.4697474215686,37.7693209908569,1533637.68477655,0.0,1.0
2008-12-24,49.25,49.86,48.59,49.5,502600,36.5737133071117,37.0267075226922,36.083588418123,36.7593666741529,676798.929114666,0.0,1.0
2008-12-26,50.18,50.35,49.31,49.52,627000,37.2643438325049,37.3905881220929,36.6182701152016,36.7742189435162,844315.416941694,0.0,1.0
2008-12-29,50.13,50.63,49.635,50.13,1285200,37.2272131590966,37.598519893179,36.8596194923551,37.2272131590966,1730644.61539628,0.0,1.0
2008-12-30,51.82,51.82,50.36,50.4,995300,38.482229920295,38.482229920295,37.3980142567745,37.4277187955011,1340266.56217236,0.0,1.0
2008-12-31,51.91,52.11,50.87,51.51,1409400,38.5490651324298,38.6975878260628,37.7767471255385,38.2520197451639,1897891.78411104,0.0,1.0
2009-01-02,52.86,52.98,51.19,52.47,1199900,39.2545479271863,39.3436615433661,38.0143834353512,38.964928674602,1615780.01401649,0.0,1.0
2009-01-05,51.53,52.82,50.92,52.82,1926900,38.2668720145272,39.2248433884597,37.8138777989468,39.2248433884597,2594754.98708924,0.0,1.0
2009-01-06,48.5,49.6,47.15,49.38,4298100,36.0167532059882,36.8336280209693,35.0142250239658,36.6702530579731,5787802.38206873,0.0,1.0
2009-01-07,49.2,49.49,47.49,47.98,2047800,36.6108439805199,36.8266396056084,35.3383939153433,35.7030141094583,2751964.9657246,0.1,1.0
2009-01-08,48.92,49.2,48.11,48.89,1692500,36.4024895838828,36.6108439805199,35.7997500793255,36.3801658985289,2274490.04028171,0.0,1.0
2009-01-09,48.02,48.78,47.45,48.63,1335200,35.7327790232636,36.2983123855643,35.308629001538,36.1866939587944,1794327.38657851,0.0,1.0
2009-01-12,47.61,48.06,47.38,47.39,1008600,35.4276886567592,35.7625439370689,35.2565404023788,35.2639816308301,1355421.36167098,0.0,1.0
2009-01-13,48.35,48.7099,47.33,47.49,1360900,35.9783395621573,36.2461493741205,35.2193342601221,35.3383939153433,1828864.69472341,0.0,1.0
2009-01-14,47.27,48.02,47.05,47.73,1017500,35.1746868894142,35.7327790232636,35.010979863485,35.5169833981751,1367381.75242933,0.0,1.0
2009-01-15,47.42,47.74,46.5,47.26,1504200,35.286305316184,35.5244246266265,34.6017122986621,35.1672456609628,2021440.42457415,0.0,1.0
2009-01-16,48.72,48.95,47.52,47.86,1149200,36.2536650148563,36.4248132692368,35.3607176006973,35.6137193680424,1544368.6583703,0.0,1.0
2009-01-20,46.73,49.08,46.7,48.51,1028500,34.7728605530426,36.521549239104,34.7505368676886,36.0973992173785,1382164.257861,0.0,1.0
2009-01-21,47.89,47.95,46.64,47.16,1275400,35.6360430533963,35.6806904241043,34.7058894969807,35.0928333764496,1713964.31159544,0.0,1.0
2009-01-22,47.34,47.89,46.55,47.41,1022100,35.2267754885735,35.6360430533963,34.6389184409188,35.2788640877327,1373563.52742802,0.0,1.0
2009-01-23,46.58,47.31,45.98,46.76,2150700,34.6612421262727,35.2044518032195,34.2147684191932,34.7951842383966,2890248.5847172,0.0,1.0
2009-01-26,51.17,51.23,48.65,50.25,4768100,38.076765985431,38.1214133561389,36.201576415697,37.3921729679091,6407678.55897619,0.0,1.0
2009-01-27,50.81,51.58,50.47,51.58,1664100,37.8088817611833,38.3818563519353,37.5558799938382,38.3818563519353,2236324.2989854,0.0,1.0
2009-01-28,51.25,51.57,50.0,51.35,1912700,38.1362958130416,38.374415123484,37.206142256626,38.2107080975548,2570408.9217411,0.0,1.0
2009-01-29,49.87,51.06,49.46,50.91,1765900,37.1094062867587,37.9949124724664,36.8043159202544,37.8832940456965,2373129.66743484,0.0,1.0
2009-01-30,49.35,49.86,48.89,49.45,1582900,36.7224624072898,37.1019650583074,36.3801658985289,36.7968746918031,2127202.53161708,0.0,1.0
2009-02-02,50.05,50.21,48.5,49.29,1168400,37.2433483988826,37.3624080541038,36.0899579889272,36.6778150365819,1570170.84966921,0.0,1.0
2009-02-03,50.63,50.9,49.68,50.25,1343500,37.6749396490594,37.8758528172452,36.9680229461835,37.3921729679091,1805481.45885877,0.0,1.0
2009-02-04,50.4,51.18,50.04,50.65,2463200,37.503791394679,38.0842072138823,37.2359071704312,37.6898221059621,3310206.12538959,0.0,1.0
2009-02-05,51.25,51.43,50.0,50.28,1674800,38.1362958130416,38.2702379251655,37.206142256626,37.4144966532631,2250703.64517802,0.0,1.0
2009-02-06,52.16,52.25,50.89,50.96,1785600,38.8134476021122,38.8804186581741,37.8684115887939,37.9205001879532,2399603.79079882,0.0,1.0
2009-02-09,52.12,52.27,51.27,52.01,1320500,38.7836826883069,38.8953011150768,38.1511782699443,38.7018291753423,1774572.58386528,0.0,1.0
2009-02-10,50.62,52.12,50.44,51.97,2208600,37.6674984206081,38.7836826883069,37.5335563084843,38.672064261537,2968058.31785298,0.0,1.0
2009-02-11,51.18,52.46,49.94,51.95,1251000,38.0842072138823,39.0366844556519,37.161494885918,38.6571818046344,1681174.02681974,0.0,1.0
2009-02-12,51.13,51.13,46.42,48.01,2529500,38.0470010716257,38.0470010716257,34.5421824710515,35.7253377948122,3399304.31721865,0.0,1.0
2009-02-13,52.03,52.4,50.74,51.25,1929100,38.716711632245,38.992037084944,37.756793162024,38.1362958130416,2592448.29347559,0.0,1.0
2009-02-17,50.52,50.99,50.05,50.43,1116700,37.5930861360949,37.9428238733071,37.2433483988826,37.5261150800329,1500693.07414037,0.0,1.0
2009-02-18,50.53,50.97,50.09,50.72,1259500,37.6005273645462,37.9279414164045,37.2731133126879,37.7419107051214,1692596.87192603,0.0,1.0
2009-02-19,50.85,51.34,50.4,50.76,1264500,37.8386466749886,38.2032668691035,37.503791394679,37.7716756189267,1699316.19257679,0.0,1.0
2009-02-20,51.17,51.33,49.8,50.09,2025400,38.076765985431,38.1958256406522,37.0573176875994,37.2731133126879,2721862.4092092,0.0,1.0
2009-02-23,49.97,51.5,49.66,51.5,1992500,37.183818571272,38.3223265243247,36.9531404892809,38.3223265243247,2677649.2793272,0.0,1.0
2009-02-24,51.35,51.49,50.02,50.09,1756000,38.2107080975548,38.3148852958734,37.2210247135286,37.2731133126879,2359825.41254634,0.0,1.0
2009-02-25,50.49,51.58,50.2,51.03,1444800,37.5707624507409,38.3818563519353,37.3549668256525,37.9725887871124,1941614.89524313,0.0,1.0
2009-02-26,48.13,51.07,48.08,51.07,1837100,35.8146325362281,38.0023537009177,35.7774263939715,38.0023537009177,2468812.79350164,0.0,1.0
2009-02-27,45.83,47.9,45.72,47.44,2842500,34.1031499924233,35.6434842818477,34.0212964794588,35.3011877730867,3819933.78995613,0.0,1.0
2009-03-02,44.97,45.82,44.95,45.03,1988700,33.4632043456094,34.095708763972,33.4483218887067,33.5078517163173,2672542.59563263,0.0,1.0
2009-03-03,45.15,45.91,44.55,45.39,1771900,33.5971464577332,34.1626798200339,33.1506727506537,33.775735940565,2381192.85221575,0.0,1.0
2009-03-04,46.29,47.15,45.33,45.42,1550400,34.4454465011843,35.0853921479983,33.7310885698571,33.798059625919,2083526.94738715,0.0,1.0
2009-03-05,45.03,45.86,44.75,45.4,1561200,33.5078517163173,34.1254736777773,33.2994973196802,33.7831771690164,2098040.67999279,0.0,1.0
2009-03-06,44.41,44.41,42.36,42.84,1871800,33.0464955523352,33.0464955523352,31.5210437198135,31.8782226854771,2515444.8788179,0.0,1.0
2009-03-09,43.46,44.31,43.11,43.84,1425300,32.3395788494593,32.9720832678219,32.0791358536629,32.6223455306096,1915409.54470518,0.0,1.0
2009-03-10,44.93,45.0,43.46,43.69,1619000,33.4334394318041,33.4855280309634,32.3395788494593,32.5107271038398,2175716.02671556,0.0,1.0
2009-03-11,44.2,45.88,44.1,45.11,1094800,32.8902297548573,34.14035613468,32.8158174703441,33.5673815439279,1471262.44969005,0.0,1.0
2009-03-12,46.01,46.04,43.97,44.21,1360300,34.2370921045472,34.2594157899012,32.7190815004769,32.8976709833087,1828058.37624532,0.0,1.0
2009-03-13,46.4,46.57,45.45,45.96,1368600,34.5273000141489,34.6538008978214,33.820383311273,34.1998859622906,1839212.44852558,0.0,1.0
2009-03-16,46.0,47.18,45.86,46.73,1493100,34.2296508760959,35.1077158333522,34.1254736777773,34.7728605530426,2006523.53272946,0.0,1.0
2009-03-17,45.77,46.33,44.89,46.1,1753200,34.0585026217154,34.4752114149896,33.4036745179988,34.3040631606091,2356062.59298191,0.0,1.0
2009-03-18,45.51,46.57,45.16,45.82,1751900,33.8650306819809,34.6538008978214,33.6045876861846,34.095708763972,2354315.56961272,0.0,1.0
2009-03-19,44.36,46.04,44.05,45.86,1432500,33.0092894100785,34.2594157899012,32.7786113280875,34.1254736777773,1925085.36644227,0.0,1.0
2009-03-20,45.02,45.51,44.45,44.55,2394700,33.500410487866,33.8650306819809,33.0762604661405,33.1506727506537,3218151.43247421,0.0,1.0
2009-03-23,46.11,46.11,44.64,45.14,1152100,34.3115043890605,34.3115043890605,33.2176438067156,33.5897052292819,1548265.86434774,0.0,1.0
2009-03-24,46.16,46.66,45.47,45.7,1254100,34.3487105313171,34.7207719538833,33.8352657681756,34.0064140225561,1685340.00562321,0.0,1.0
2009-03-25,46.77,47.18,46.03,46.18,1460200,34.8026254668479,35.1077158333522,34.2519745614498,34.3635929882197,1962310.40284747,0.0,1.0
2009-03-26,47.21,47.45,46.46,46.91,1770500,35.1300395187062,35.308629001538,34.5719473848568,34.9068026651665,2379311.44243354,0.0,1.0
2009-03-27,46.61,47.12,46.33,46.65,1132300,34.6835658116267,35.0630684626443,34.4752114149896,34.713330725432,1521657.35457074,0.0,1.0
2009-03-30,47.04,47.21,45.67,45.98,1193300,35.0035386350337,35.1300395187062,33.9840903372021,34.2147684191932,1603633.06650999,0.0,1.0
2009-03-31,47.48,48.3,46.97,47.0,1083500,35.330952686892,35.9411334199007,34.9514500358744,34.9737737212284,1456076.78501934,0.0,1.0
2009-04-01,47.36,47.47,46.17,47.05,975100,35.2416579454761,35.3235114584407,34.3561517597684,35.010979863485,1310401.9133109,0.0,1.0
2009-04-02,48.17,48.97,47.55,48.06,1154100,35.9188097345467,36.5153438385043,35.4564958039796,35.8367862952525,1547740.51286367,0.1,1.0
2009-04-03,47.79,48.31,46.96,48.06,872300,35.6354560351668,36.0232032027393,35.0165519023108,35.8367862952525,1169824.14814226,0.0,1.0
2009-04-06,47.8,48.67,47.3,47.5,967300,35.6429127114663,36.2916435495202,35.2700788964928,35.4192124224822,1297226.75512783,0.0,1.0
2009-04-07,47.51,48.02,46.82,47.13,928600,35.4266690987817,35.8069595900547,34.9121584341183,35.1433153994018,1245326.95628213,0.0,1.0
2009-04-08,47.56,48.19,46.92,47.76,749500,35.463952480279,35.9337230871456,34.986725197113,35.6130860062684,1005139.51511249,0.0,1.0
2009-04-09,48.52,48.68,47.79,48.42,775900,36.1797934050281,36.2991002258197,35.6354560351668,36.1052266420334,1040544.02905374,0.0,1.0
2009-04-13,48.64,48.83,48.06,48.3,301900,36.2692735206218,36.4109503703117,35.8367862952525,36.0157465264398,404872.074199413,0.0,1.0
2009-04-14,48.66,48.95,48.04,48.04,307900,36.2841868732207,36.5004304859054,35.8218729426536,35.8218729426536,412918.554640608,0.0,1.0
2009-04-15,49.13,49.22,48.3,48.56,1221400,36.6346506592958,36.701760745991,36.0157465264398,36.209620110226,1637995.2018124,0.0,1.0
2009-04-16,49.4,49.61,48.7,49.4,788400,36.8359809193815,36.9925711216704,36.3140135784186,36.8359809193815,1057307.5299729,0.0,1.0
2009-04-17,50.27,50.5,49.38,49.61,1486900,37.4847117574354,37.6562153123232,36.8210675667826,36.9925711216704,1994051.96133524,0.0,1.0
2009-04-20,50.5,50.79,49.63,49.8,1710300,37.6562153123232,37.8724589250078,37.0074844742693,37.1342479713603,2293649.24976236,0.0,1.0
2009-04-21,53.43,54.45,51.4,51.6,3767000,39.8410214680679,40.6016024506138,38.3273161792755,38.4764497052649,5051848.63699632,0.0,1.0
2009-04-22,52.47,52.84,51.93,52.12,2465900,39.1251805433188,39.4010775663992,38.7225200231474,38.8641968728373,3306969.35332339,0.0,1.0
2009-04-23,50.37,52.64,50.02,52.46,2442500,37.5592785204301,39.2519440404098,37.2982948499486,39.1177238670193,3275588.07960274,0.0,1.0
2009-04-24,50.23,51.07,50.0,50.79,1018700,37.4548850522375,38.081245861393,37.2833814973497,37.8724589250078,1366158.27090739,0.0,1.0
2009-04-27,51.68,52.06,50.14,50.43,1788600,38.5361031156606,38.8194568150405,37.3877749655423,37.6040185782269,2398655.81951995,0.0,1.0
2009-04-28,51.72,52.56,51.46,51.64,1538400,38.5659298208585,39.192290630014,38.3720562370723,38.5062764104628,2063117.58512215,0.0,1.0
2009-04-29,51.42,52.17,51.1,51.79,1334800,38.3422295318744,38.9014802543347,38.1036158902914,38.6181265549548,1790073.68215097,0.0,1.0
2009-04-30,51.33,52.65,49.59,49.59,1711000,38.2751194451792,39.2594007167092,36.9776577690714,36.9776577690714,2294588.00581383,0.0,1.0
2009-05-01,50.5,51.63,49.83,51.39,1414900,37.6562153123232,38.4988197341633,37.1566180002587,38.319859502976,1897494.19604091,0.0,1.0
2009-05-04,50.9,50.99,49.79,50.99,1314200,37.954482364302,38.0215924509972,37.1267912950608,38.0215924509972,1762447.4326362,0.0,1.0
2009-05-05,51.6,51.73,50.25,50.7,1327400,38.4764497052649,38.573386497158,37.4697984048364,37.8053488383126,1780149.68960683,0.0,1.0
2009-05-06,51.52,52.135,51.02,51.97,993500,38.4167962948691,38.8753818872865,38.0439624798956,38.7523467283453,1332363.05305438,0.0,1.0
2009-05-07,52.05,52.72,51.46,51.77,1252100,38.812000138741,39.3115974508055,38.3720562370723,38.6032132023559,1679166.36006984,0.0,1.0
2009-05-08,52.24,53.01,51.91,52.26,1136000,38.953676988431,39.5278410634901,38.7076066705485,38.9685903410299,1523466.96353274,0.0,1.0
2009-05-11,52.24,52.62,51.56,52.13,1190200,38.953676988431,39.2370306878108,38.446623000067,38.8716535491368,1596153.50351819,0.0,1.0
2009-05-12,52.36,52.94,52.06,52.24,1555600,39.0431571040246,39.4756443293939,38.8194568150405,38.953676988431,2086184.16238691,0.0,1.0
2009-05-13,51.59,52.42,51.38,51.95,940500,38.4689930289654,39.0878971618214,38.3124028266765,38.7374333757463,1261285.80915717,0.0,1.0
2009-05-14,51.89,52.1,51.0,51.66,989400,38.6926933179495,38.8492835202384,38.0290491272967,38.5211897630617,1326864.6247529,0.0,1.0
2009-05-15,50.4,51.82,50.12,51.82,1454000,37.5816485493285,38.6404965838532,37.3728616129433,38.6404965838532,1949930.42691602,0.0,1.0
2009-05-18,51.05,51.05,49.76,50.68,1314200,38.066332508794,38.066332508794,37.1044212661624,37.7904354857137,1762447.4326362,0.0,1.0
2009-05-19,51.75,52.46,51.43,52.2,1652600,38.5882998497569,39.1177238670193,38.3496862081739,38.9238502832331,2216268.92951955,0.0,1.0
2009-05-20,51.25,52.25,51.13,52.18,1463400,38.2154660347834,38.9611336647304,38.1259859191898,38.9089369306341,1962536.57960723,0.0,1.0
2009-05-21,50.22,51.24,50.03,51.17,1087300,37.447428375938,38.208009358484,37.3057515262481,38.1558126243877,1458156.36395171,0.0,1.0
2009-05-22,50.19,50.82,49.88,50.38,752700,37.4250583470396,37.8948289539062,37.1939013817561,37.5667351967296,1009430.97134779,0.0,1.0
2009-05-26,51.64,51.77,49.77,50.35,1040600,38.5062764104628,38.6032132023559,37.1118779424619,37.5443651678311,1395527.92451775,0.0,1.0
2009-05-27,51.28,52.0,51.26,51.71,1006100,38.2378360636818,38.7747167572437,38.2229227110829,38.5584731445591,1349260.66198089,0.0,1.0
2009-05-28,51.61,52.28,51.29,51.69,945500,38.4839063815644,38.9835036936288,38.2452927399813,38.5435597919601,1267991.20952483,0.0,1.0
2009-05-29,52.22,52.22,51.1298,51.51,1344600,38.938763635832,38.938763635832,38.1258367856638,38.4093396185697,1803216.26687159,0.0,1.0
2009-06-01,52.8,53.04,52.5,52.84,1095300,39.3712508612013,39.5502110923886,39.1475505722172,39.4010775663992,1468885.00453997,0.0,1.0
2009-06-02,53.55,53.85,52.52,52.78,863000,39.9305015836615,40.1542018726456,39.1624639248161,39.3563375086023,1157352.10345841,0.0,1.0
2009-06-03,53.53,53.93,53.15,53.29,868000,39.9155882310626,40.2138552830414,39.6322345316827,39.7366279998753,1164057.50382607,0.0,1.0
2009-06-04,52.91,53.74,52.64,53.71,1031400,39.4532743004954,40.0721784333515,39.2519440404098,40.049808404453,1383189.98784126,0.0,1.0
2009-06-05,52.14,53.41,51.74,53.01,1335800,38.8791102254363,39.8261081154689,38.5808431734575,39.5278410634901,1791414.7622245,0.0,1.0
2009-06-08,51.26,52.46,51.15,52.13,1133500,38.2229227110829,39.1177238670193,38.1408992717887,38.8716535491368,1520114.26334891,0.0,1.0
2009-06-09,51.2,51.64,50.94,51.56,1022800,38.1781826532861,38.5062764104628,37.9843090694999,38.446623000067,1371656.69920888,0.0,1.0
2009-06-10,51.22,51.73,50.89,51.51,1181400,38.193096005885,38.573386497158,37.9470256880025,38.4093396185697,1584351.99887111,0.0,1.0
2009-06-11,51.56,51.99,51.3,51.37,896600,38.446623000067,38.7672600809442,38.2527494162808,38.3049461503771,1202412.3939291,0.0,1.0
2009-06-12,51.89,52.17,50.9,51.43,936000,38.6926933179495,38.9014802543347,37.954482364302,38.3496862081739,1255250.94882627,0.0,1.0
2009-06-15,50.32,51.76,50.17,51.75,1170400,37.5219951389327,38.5957565260564,37.4101449944407,38.5882998497569,1569600.11806225,0.0,1.0
2009-06-16,50.6,51.07,49.87,50.57,1072800,37.7307820753179,38.081245861393,37.1864447054566,37.7084120464195,1438710.70288549,0.0,1.0
2009-06-17,52.25,52.73,50.5,50.64,1117200,38.9611336647304,39.319054127105,37.6562153123232,37.7606087805158,1498254.65815033,0.0,1.0
2009-06-18,53.85,54.02,52.12,52.28,1333500,40.1542018726456,40.2809653697366,38.8641968728373,38.9835036936288,1788330.27805538,0.0,1.0
2009-06-19,53.75,54.62,53.26,54.12,1881500,40.0796351096509,40.7283659477048,39.7142579709769,40.3555321327313,2523242.1583511,0.0,1.0
2009-06-22,52.81,53.45,52.54,53.45,968400,39.3787075375008,39.8559348206668,39.1773772774151,39.8559348206668,1298701.94320872,0.0,1.0
2009-06-23,52.92,53.32,52.25,52.68,1187600,39.4607309767949,39.7589980287737,38.9611336647304,39.2817707456076,1592666.69532701,0.0,1.0
2009-06-24,54.28,54.5,53.22,53.69,1595800,40.4748389535228,40.6388858321112,39.684431265779,40.0348950518541,2140095.58134291,0.0,1.0
2009-06-25,55.89,56.05,54.19,54.46,1665500,41.6753638377375,41.794670658529,40.4077288668276,40.6090591269133,2233568.86246811,0.0,1.0
2009-06-26,55.25,55.8,54.9,55.8,1453800,41.1981365545714,41.6082537510423,40.93715288409,41.6082537510423,1949662.21090132,0.0,1.0
2009-06-29,56.14,56.21,54.57,55.46,877500,41.8617807452242,41.9139774793205,40.6910825662075,41.3547267568603,1176797.76452463,0.0,1.0
2009-06-30,56.43,56.82,55.71,56.26,1268600,42.0780243579089,42.3688347335882,41.541143664347,41.9512608608179,1701294.18128312,0.0,1.0
2009-07-01,56.73,57.19,56.09,56.56,1060500,42.3762914098877,42.7199031505636,41.8982229011211,42.2493044622465,1419712.83938175,0.1,1.0
2009-07-02,55.23,56.25,54.9,56.2,1896500,41.255818342466,42.0177400283127,41.0093142676332,41.9803909260653,2538882.97962045,0.0,1.0
2009-07-06,55.9,56.05,54.75,54.75,1067500,41.756296312581,41.8683436193232,40.8972669608911,40.8972669608911,1429083.88122585,0.0,1.0
2009-07-07,55.87,56.82,55.78,55.9,1336700,41.7338868512326,42.443519793933,41.6666584671873,41.756296312581,1789467.37614482,0.0,1.0
2009-07-08,56.07,56.34,55.75,56.23,1740700,41.8832832602221,42.084968412358,41.6442490058388,42.0028003874138,2330310.36257597,0.0,1.0
2009-07-09,54.98,56.5,54.66,56.42,1575200,41.069072831229,42.2044855395497,40.8300385768458,42.1447269759539,2108752.15897608,0.0,1.0
2009-07-10,54.14,55.21,53.73,54.65,1284500,40.4416079134729,41.240878701567,40.1353452750443,40.8225687563963,1719586.17839307,0.0,1.0
2009-07-13,54.68,54.71,53.32,54.14,830500,40.8449782177447,40.8673876790931,39.8290826366157,40.4416079134729,1111807.17878976,0.0,1.0
2009-07-14,54.74,54.986,54.21,54.66,1021500,40.8897971404416,41.0735547234987,40.4938966566193,40.8300385768458,1367502.74910745,0.0,1.0
2009-07-15,55.24,55.51,54.2,54.96,1388100,41.2632881629155,41.4649733150514,40.4864268361698,41.0541331903301,1858277.59768581,0.0,1.0
2009-07-16,56.07,56.27,54.71,55.16,1069600,41.8832832602221,42.0326796692117,40.8673876790931,41.2035295993196,1431895.19377908,0.0,1.0
2009-07-17,55.88,56.07,55.48,55.95,904400,41.741356671682,41.8832832602221,41.4425638537029,41.7936454148284,1210738.60625823,0.0,1.0
2009-07-20,56.01,56.22,54.9,56.0,1887100,41.8384643375253,41.9953305669643,41.0093142676332,41.8309945170758,2526299.00914408,0.0,1.0
2009-07-21,55.78,57.15,54.35,56.71,3075300,41.6666584671873,42.6900238687657,40.5984741429119,42.3613517689887,4116966.42616755,0.0,1.0
2009-07-22,55.14,56.25,54.84,55.62,1723400,41.1885899584207,42.0177400283127,40.9644953449364,41.5471413399956,2307150.50201839,0.0,1.0
2009-07-23,55.39,56.0,54.56,55.26,1748800,41.3753354696576,41.8309945170758,40.755340372351,41.2782278038144,2341153.99670986,0.0,1.0
2009-07-24,55.94,55.94,54.95,55.12,1160100,41.7861755943789,41.7861755943789,41.0466633698806,41.1736503175217,1553049.37762071,0.0,1.0
2009-07-27,55.52,56.24,54.92,56.02,1256600,41.4724431355008,42.0102702078633,41.0242539085322,41.8459341579747,1682235.88304301,0.0,1.0
2009-07-28,53.73,56.2,52.06,55.45,5219700,40.1353452750443,41.9803909260653,38.8878852599815,41.4201543923545,6987718.15909563,0.0,1.0
2009-07-29,55.21,55.74,53.97,54.28,2869100,41.240878701567,41.6367791853894,40.3146209658318,40.5461853997656,3840922.30784552,0.0,1.0
2009-07-30,54.37,55.39,54.31,55.39,1613100,40.6134137838109,41.3753354696576,40.568594861114,41.3753354696576,2159489.65696058,0.0,1.0
2009-07-31,54.62,55.05,53.84,54.19,1890600,40.8001592950478,41.1213615743754,40.2175132999886,40.4789570157203,2530984.53006613,0.0,1.0
2009-08-03,53.81,54.9,53.14,54.9,2196700,40.1951038386401,41.0093142676332,39.6946258685251,41.0093142676332,2940766.80270617,0.0,1.0
2009-08-04,53.59,54.08,53.5,53.74,1753800,40.0307677887516,40.396788990776,39.9635394047063,40.1428150954938,2347847.59802707,0.0,1.0
2009-08-05,52.63,53.71,52.49,53.52,1419300,39.3136650256018,40.1204056341454,39.2090875393091,39.9784790456053,1900045.66990525,0.0,1.0
2009-08-06,53.1,53.41,52.07,52.5,1821900,39.6647465867272,39.896311020661,38.895355080431,39.2165573597585,2439014.44796757,0.0,1.0
2009-08-07,53.29,53.67,53.15,53.36,1316800,39.8066731752673,40.0905263523475,39.7020956889746,39.8589619184136,1762826.8429023,0.0,1.0
2009-08-10,53.78,53.88,53.0,53.31,1342400,40.1726943772917,40.2473925817865,39.5900483822324,39.8216128161663,1797098.08164645,0.0,1.0
2009-08-11,53.36,54.14,53.24,53.5,1333000,39.8589619184136,40.4416079134729,39.7693240730199,39.9635394047063,1784514.11117008,0.0,1.0
2009-08-12,53.62,53.97,52.95,53.34,772200,40.0531772501001,40.3146209658318,39.552699279985,39.8440222775147,1033759.78743101,0.0,1.0
2009-08-13,53.97,53.97,52.92,53.42,844400,40.3146209658318,40.3146209658318,39.5302898186366,39.9037808411105,1130415.39045162,0.0,1.0
2009-08-14,53.73,54.45,53.26,54.04,859800,40.1353452750443,40.6731723474067,39.7842637139189,40.3669097089781,1151031.68250865,0.0,1.0
2009-08-17,54.33,54.84,53.15,53.52,1088700,40.583534502013,40.9644953449364,39.7020956889746,39.9784790456053,1457464.75081085,0.0,1.0
2009-08-18,53.57,54.35,53.38,54.31,890400,40.0158281478527,40.5984741429119,39.8739015593126,40.568594861114,1191996.52257002,0.0,1.0
2009-08-19,53.88,54.19,53.2,53.31,938900,40.2473925817865,40.4789570157203,39.739444791222,39.8216128161663,1256924.45534703,0.0,1.0
2009-08-20,54.57,54.67,53.65,53.89,958200,40.7628101928005,40.8375083972952,40.0755867114485,40.254862402236,1282761.75643148,0.0,1.0
2009-08-21,54.89,55.03,54.46,54.85,1125100,41.0018444471837,41.1064219334764,40.6806421678562,40.9719651653858,1506194.16840019,0.0,1.0
2009-08-24,55.3,55.36,54.6,55.13,830200,41.3081070856123,41.3529260083092,40.7852196541489,41.1811201379712,1111405.56271073,0.0,1.0
2009-08-25,55.38,55.92,55.09,55.23,1497300,41.3678656492082,41.77123595348,41.1512408561733,41.255818342466,2004465.85045383,0.0,1.0
2009-08-26,55.31,55.54,54.56,55.17,1569400,41.3155769060618,41.4873827763998,40.755340372351,41.2109994197691,2100987.58144811,0.0,1.0
2009-08-27,55.34,55.63,54.74,55.48,1020100,41.3379863674103,41.5546111604451,40.8897971404416,41.4425638537029,1365628.54073863,0.0,1.0
2009-08-28,54.81,55.56,54.63,55.36,972100,40.9420858835879,41.5023224172988,40.8076291154973,41.3529260083092,1301369.96809335,0.0,1.0
2009-08-31,53.96,54.82,53.59,54.59,1463000,40.3071511453823,40.9495557040374,40.0307677887516,40.7777498336994,1958547.74541773,0.0,1.0
2009-09-01,52.93,53.82,52.7,53.7,1679500,39.5377596390861,40.2025736590896,39.3659537687481,40.1129358136959,2248380.68245323,0.0,1.0
2009-09-02,53.02,53.67,52.69,52.69,1462300,39.6049880231314,40.0905263523475,39.3584839482986,39.3584839482986,1957610.64123331,0.0,1.0
2009-09-03,53.65,53.73,52.61,53.04,1273700,40.0755867114485,40.1353452750443,39.2987253847028,39.6199276640303,1705127.99954789,0.0,1.0
2009-09-04,54.22,54.41,53.51,53.71,890100,40.5013664770687,40.6432930656088,39.9710092251558,40.1204056341454,1191594.90649099,0.0,1.0
2009-09-08,53.35,54.56,52.83,54.33,2042400,39.8514920979642,40.755340372351,39.4630614345913,40.583534502013,2734202.26605684,0.0,1.0
2009-09-09,53.82,54.09,53.13,53.3,1174900,40.2025736590896,40.4042588112255,39.6871560480757,39.8141429957168,1572862.43751968,0.0,1.0
2009-09-10,54.55,54.55,53.39,53.83,798400,40.7478705519015,40.7478705519015,39.8813713797621,40.2100434795391,1068834.25833323,0.0,1.0
2009-09-11,54.22,54.87,54.16,54.52,1194600,40.5013664770687,40.9869048062848,40.4565475543719,40.7254610905531,1599235.22670951,0.0,1.0
2009-09-14,54.34,54.45,54.02,54.13,1305600,40.5910043224625,40.6731723474067,40.3519700680792,40.4341380930234,1747833.17595173,0.0,1.0
2009-09-15,53.24,54.18,53.02,54.18,2291400,39.7693240730199,40.4714871952708,39.6049880231314,40.4714871952708,3067543.61165426,0.0,1.0
2009-09-16,52.35,52.85,51.5,52.17,2741400,39.1045100530164,39.4780010754903,38.4695753148108,38.9700532849258,3669967.73020379,0.0,1.0
2009-09-17,51.25,52.21,51.13,51.95,3505800,38.2828298035738,38.9999325667237,38.1931919581801,38.8057172350373,4693285.49957995,0.0,1.0
2009-09-18,51.0,51.6,50.24,51.37,3194000,38.0960842923369,38.5442735193055,37.5283779381766,38.3724676489676,4275872.52143828,0.0,1.0
2009-09-21,51.49,52.65,50.56,50.56,2437800,38.4621054943613,39.3286046665007,37.7674121925599,37.7674121925599,3263532.25822237,0.0,1.0
2009-09-22,53.22,55.78,51.04,51.58,7609900,39.754384432121,41.6666584671873,38.1259635741348,38.5293338784066,10187527.3327781,0.0,1.0
2009-09-23,53.28,53.83,52.321,53.33,2216100,39.7992033548178,40.2100434795391,39.0828475737129,39.8365524570652,2966737.97581697,0.0,1.0
2009-09-24,52.41,53.77,52.04,53.46,1781000,39.1493289757132,40.1652245568422,38.8729456190826,39.9336601229084,2384260.78919274,0.0,1.0
2009-09-25,52.19,53.0,51.02,51.99,1706400,38.9849929258247,39.5900483822324,38.1110239332358,38.8355965168352,2284392.25753986,0.0,1.0
2009-09-28,52.63,52.79,52.18,52.24,1327200,39.3136650256018,39.4331821527934,38.9775231053753,39.0223420280721,1776749.53364211,0.0,1.0
2009-09-29,52.26,52.8,51.77,52.7,1180100,39.0372816689711,39.4406519732429,38.6712604669467,39.3659537687481,1579823.78288958,0.0,1.0
2009-09-30,52.19,52.5,51.691,52.24,1197600,39.0596911303195,39.2916992592791,38.6862328840266,39.0971117962807,1600185.31102728,0.1,1.0
2009-10-01,51.69,52.25,51.62,52.0,1307800,38.6854844707073,39.104595929473,38.6330955383616,38.9174925996669,1747430.15177145,0.0,1.0
2009-10-02,52.08,52.37,51.2,51.59,1401100,38.9773656652048,39.1944055277799,38.3187619442874,38.6106431387849,1872093.88717462,0.0,1.0
2009-10-05,52.53,52.58,51.63,52.14,1359800,39.3141516588558,39.351572324817,38.6405796715539,39.0222704643583,1816910.47589755,0.0,1.0
2009-10-06,52.97,53.24,52.17,52.64,975900,39.6434535193145,39.8455251155051,39.044722863935,39.3964771239705,1303958.62143581,0.0,1.0
2009-10-07,53.34,53.42,52.68,52.79,972200,39.9203664474275,39.9802395129655,39.4264136567395,39.5087391218541,1299014.82914222,0.0,1.0
2009-10-08,53.93,54.2,53.21,53.47,1190300,40.3619303057699,40.5640019019605,39.8230727159284,40.0176601789267,1590431.34244804,0.0,1.0
2009-10-09,54.93,54.93,54.04,54.09,999000,41.1103436249943,41.1103436249943,40.4442557708846,40.4816764368458,1334823.91926875,0.0,1.0
2009-10-12,54.61,55.0,54.45,54.91,1079800,40.8708513628425,41.16273255734,40.7511052317666,41.0953753586098,1442785.65368008,0.0,1.0
2009-10-13,54.29,54.75,53.93,54.5,939300,40.6313591006907,40.9756292275339,40.3619303057699,40.7885258977278,1255055.16253167,0.0,1.0
2009-10-14,55.44,55.57,54.19,54.58,1117100,41.4920344177987,41.5893281492979,40.5565177687682,40.8483989632657,1492624.42463976,0.0,1.0
2009-10-15,55.6,55.63,54.83,55.25,1281300,41.6117805488746,41.6342329484513,41.0355022930718,41.3498358871461,1712021.90966872,0.0,1.0
2009-10-16,55.16,55.39,54.5,54.82,1385100,41.2824786884159,41.4546137518375,40.7885258977278,41.0280181598796,1850715.32590505,0.0,1.0
2009-10-19,56.71,56.9352,55.25,55.26,1968100,42.4425193332136,42.611062012703,41.3498358871461,41.3573200203383,2629696.652165,0.0,1.0
2009-10-20,56.63,58.28,55.5,58.28,2517400,42.3826462676757,43.6175282443959,41.5369392169522,43.6175282443959,3363649.38375091,0.0,1.0
2009-10-21,56.25,57.19,55.9803,56.77,2189700,42.0982492063704,42.8017577264413,41.8964021341756,42.4874241323671,2925789.72574854,0.0,1.0
2009-10-22,56.85,57.0,55.83,56.19,2078900,42.5472971979051,42.6595591957887,41.7839156122962,42.053344407217,2777743.18895676,0.0,1.0
2009-10-23,56.32,57.25,55.99,56.93,1128000,42.1506381387161,42.8466625255948,41.9036617433721,42.607170263443,1507188.56950466,0.0,1.0
2009-10-26,55.98,57.07,55.8,56.45,910700,41.8961776101799,42.7119481281344,41.7614632127195,42.2479318702153,1216840.98426231,0.0,1.0
2009-10-27,56.15,56.79,55.71,56.01,932600,42.023407874448,42.5023923987516,41.6941060139893,41.9186300097566,1246102.89000004,0.0,1.0
2009-10-28,55.9,56.45,55.82,55.97,1719500,41.8363045446419,42.2479318702153,41.776431479104,41.8886934769876,2297527.25643906,0.0,1.0
2009-10-29,56.81,56.81,55.92,56.11,1766600,42.5173606651361,42.5173606651361,41.8512728110264,41.993471341679,2360460.39617635,0.0,1.0
2009-10-30,55.93,56.9,55.58,56.64,1385800,41.8587569442186,42.5847178638663,41.5968122824901,42.3901304008679,1851650.6379606,0.0,1.0
2009-11-02,56.13,56.54,55.61,55.93,1409700,42.0084396080635,42.3152890689455,41.6192646820668,41.8587569442186,1883584.86385702,0.0,1.0
2009-11-03,56.61,56.61,55.9,56.12,1438400,42.3676780012912,42.3676780012912,41.8363045446419,42.0009554748713,1921932.65813431,0.0,1.0
2009-11-04,56.59,57.25,56.51,56.66,1465600,42.3527097349067,42.8466625255948,42.2928366693688,42.4050986672524,1958276.21229258,0.0,1.0
2009-11-05,57.6,57.6,56.65,56.65,885500,43.1086071873233,43.1086071873233,42.3976145340602,42.3976145340602,1183169.75026274,0.0,1.0
2009-11-06,57.84,57.92,57.25,57.6,1181200,43.2882263839372,43.3480994494751,42.8466625255948,43.1086071873233,1578272.28572597,0.0,1.0
2009-11-09,58.69,58.77,57.8,58.1,1413700,43.9243777052779,43.9842507708158,43.2582898511682,43.4828138469355,1888929.50417441,0.0,1.0
2009-11-10,58.54,59.015,58.31,58.44,997200,43.8121157073942,44.1676120340258,43.6399806439726,43.7372743754718,1332418.83112593,0.0,1.0
2009-11-11,58.14,58.76,57.81,58.72,1239400,43.5127503797045,43.9767666376236,43.2657739843604,43.9468301048546,1656036.80234403,0.0,1.0
2009-11-12,58.16,58.85,57.26,57.9,1197700,43.527718646089,44.0441238363538,42.854146658787,43.3331311830906,1600318.92703522,0.0,1.0
2009-11-13,58.64,58.88,58.05,58.16,1192200,43.8869570393167,44.0665762359305,43.4453931809743,43.527718646089,1592970.0465988,0.0,1.0
2009-11-16,59.42,59.57,58.63,58.87,1003500,44.4707194283117,44.5829814261953,43.8794729061244,44.0590921027383,1340836.63962582,0.0,1.0
2009-11-17,59.07,59.4,58.6,59.4,1030600,44.2087747665831,44.4557511619272,43.8570205065477,44.4557511619272,1377046.57777615,0.0,1.0
2009-11-18,58.48,59.135,58.44,58.93,893100,43.7672109082408,44.2574216323327,43.7372743754718,44.1039969018917,1193324.56686579,0.0,1.0
2009-11-19,58.13,58.32,57.5,58.32,1095400,43.5052662465122,43.6474647771649,43.0337658554009,43.6474647771649,1463629.75091791,0.0,1.0
2009-11-20,58.15,58.47,57.95,58.06,1332000,43.5202345128967,43.7597267750485,43.3705518490519,43.4528773141665,1779765.22569167,0.0,1.0
2009-11-23,58.79,58.83,58.2,58.48,1163700,43.9992190372003,44.0291555699693,43.5576551788579,43.7672109082408,1554889.48433738,0.0,1.0
2009-11-24,58.85,59.08,58.4,58.55,917400,44.0441238363538,44.2162588997754,43.7073378427028,43.8195998405865,1225793.25679395,0.0,1.0
2009-11-25,59.04,59.1,58.68,59.0,571500,44.1863223670064,44.2312271661599,43.9168935720856,44.1563858342374,763615.485347439,0.0,1.0
2009-11-27,58.27,58.62,57.61,58.09,332000,43.6100441112036,43.8719887729322,43.1160913205156,43.4753297137433,443605.14634357,0.0,1.0
2009-11-30,57.94,58.45,57.7,58.12,1054500,43.3630677158596,43.744758508664,43.1834485192458,43.49778211332,1408980.80367257,0.0,1.0
2009-12-01,58.56,58.98,58.31,58.53,1130100,43.8270839737787,44.1414175678529,43.6399806439726,43.804631574202,1509994.50567129,0.0,1.0
2009-12-02,58.63,59.0,58.4,58.4,873300,43.8794729061244,44.1563858342374,43.7073378427028,43.7073378427028,1166868.5972947,0.0,1.0
2009-12-03,57.75,58.78,57.65,58.43,835200,43.220869185207,43.9917349040081,43.1460278532845,43.7297902422795,1115960.89827153,0.0,1.0
2009-12-04,58.24,59.07,57.97,58.18,876300,43.5875917116269,44.2087747665831,43.3855201154363,43.5426869124735,1170877.07753274,0.0,1.0
2009-12-07,59.03,59.335,58.06,58.14,891800,44.1788382338142,44.4071042961776,43.4528773141665,43.5127503797045,1191587.55876263,0.0,1.0
2009-12-08,58.88,59.37,58.391,58.57,798300,44.0665762359305,44.4332987623504,43.7006021228298,43.834568106971,1066656.59134359,0.0,1.0
2009-12-09,58.79,59.24,58.64,58.97,782400,43.9992190372003,44.3360050308513,43.8869570393167,44.1339334346607,1045411.64608195,0.0,1.0
2009-12-10,59.26,59.49,59.01,59.01,1001300,44.3509732972358,44.5231083606574,44.1638699674297,44.1638699674297,1337897.08745125,0.0,1.0
2009-12-11,60.43,60.59,59.25,59.25,1561900,45.2266168807283,45.3463630118042,44.3434891640435,44.3434891640435,2086948.4279338,0.0,1.0
2009-12-14,61.44,61.7,60.61,60.97,1274100,45.9825143331449,46.1771017961432,45.3613312781887,45.6307600731094,1702401.55709741,0.0,1.0
2009-12-15,62.07,62.42,61.2,61.46,1022000,46.4540147242562,46.7159593859848,45.802895136531,45.9974825995294,1365555.60109376,0.0,1.0
2009-12-16,61.75,62.83,61.58,62.32,943000,46.2145224621044,47.0228088468667,46.0872921978363,46.6411180540623,1259998.95482526,0.0,1.0
2009-12-17,60.88,61.6676,60.74,61.57,909800,45.5634028743792,46.1528532046003,45.4586250096878,46.079808064644,1215638.4401909,0.0,1.0
2009-12-18,60.93,61.34,60.46,61.13,1406400,45.6008235403404,45.9076730012224,45.249069280305,45.7505062041853,1879175.53559517,0.0,1.0
2009-12-21,61.65,61.92,61.32,61.34,683000,46.139681130182,46.3417527263726,45.892704734838,45.9076730012224,912597.334194752,0.0,1.0
2009-12-22,61.45,62.11,61.23,61.66,804900,45.9899984663371,46.4839512570252,45.8253475361078,46.1471652633742,1075475.24786729,0.0,1.0
2009-12-23,61.35,61.9699,61.34,61.36,571000,45.9151571344147,46.3790985510019,45.9076730012224,45.9226412676069,762947.405307765,0.0,1.0
2009-12-24,61.58,61.59,61.2585,61.35,192100,46.0872921978363,46.0947763310285,45.8466773157057,45.9151571344147,256676.35124277,0.0,1.0
2009-12-28,61.54,61.7,61.23,61.54,492700,46.0573556650673,46.1771017961432,45.8253475361078,46.0573556650673,658326.071094809,0.0,1.0
2009-12-29,61.61,61.92,61.48,61.48,423700,46.109744597413,46.3417527263726,46.0124508659138,46.0124508659138,566131.02561979,0.0,1.0
2009-12-30,61.29,61.7,61.0,61.56,366800,45.8702523352612,46.1771017961432,45.6532124726862,46.0723239314518,490103.517104883,0.0,1.0
2009-12-31,60.38,61.28,60.33,61.16,508100,45.1891962147671,45.862768202069,45.1517755488058,45.7729586037621,678902.936316769,0.0,1.0
2010-01-04,61.16,61.18,60.23,60.73,1046000,45.7729586037621,45.7879268701465,45.0769342168834,45.4511408764956,1397623.44299811,0.0,1.0
2010-01-05,59.79,61.04,59.26,60.94,1535200,44.8224736883471,45.7595550081403,44.4251512087548,45.6845885025568,2047847.88626834,0.1,1.0
2010-01-06,58.87,59.78,57.71,59.54,3184300,44.1327818369793,44.8149770377888,43.2631703722113,44.6350574243885,4247630.29197778,0.0,1.0
2010-01-07,59.44,59.63,58.68,58.765,1116000,44.560090918805,44.7025272794136,43.9903454763708,44.0540670061167,1488664.82613045,0.0,1.0
2010-01-08,59.44,60.03,59.12,59.48,1110200,44.560090918805,45.0023933017474,44.320198100938,44.5900775210384,1480928.03760755,0.0,1.0
2010-01-11,59.59,59.99,59.45,59.54,646400,44.6725406771802,44.972406699514,44.5675875693634,44.6350574243885,862251.74158667,0.0,1.0
2010-01-12,59.21,59.82,58.94,59.5,667100,44.3876679559631,44.8449636400222,44.1852583908878,44.6050708221551,889864.073039089,0.0,1.0
2010-01-13,59.94,60.19,59.07,59.5,1023800,44.9349234467223,45.1223397106809,44.2827148481463,44.6050708221551,1365676.56719745,0.0,1.0
2010-01-14,60.9,60.97,59.74,60.09,773100,45.6546019003235,45.7070784542319,44.7849904355554,45.0473732050975,1031260.55294037,0.0,1.0
2010-01-15,60.25,60.73,59.84,60.73,1186600,45.167319614031,45.5271588408316,44.8599569411389,45.5271588408316,1582840.21746093,0.0,1.0
2010-01-19,61.61,61.66,60.26,60.41,1072300,46.186864089966,46.2243473427577,45.1748162645894,45.2872660229645,1430372.12639757,0.0,1.0
2010-01-20,60.64,61.72,59.99,61.61,1179700,45.4596889858065,46.2693272461078,44.972406699514,46.186864089966,1573636.10697679,0.0,1.0
2010-01-21,59.77,60.89,59.41,60.56,1246700,44.8074803872304,45.6471052497651,44.53760096713,45.3997157813397,1663009.35370684,0.0,1.0
2010-01-22,58.8,59.64,58.61,59.37,1764300,44.0803052830709,44.7100239299719,43.9378689224624,44.5076143648966,2353451.0329229,0.0,1.0
2010-01-25,57.44,58.25,55.56,57.23,3785200,43.0607608071359,43.6679895023619,41.651390502167,42.9033311454107,5049188.26153135,0.0,1.0
2010-01-26,57.52,57.75,56.88,57.19,1405100,43.1207340116027,43.2931569744447,42.6409483758686,42.8733445431773,1874303.71612536,0.0,1.0
2010-01-27,56.63,57.69,56.16,57.56,1925000,42.45353211191,43.2481770710946,42.1011895356677,43.1507206138361,2567813.43216946,0.0,1.0
2010-01-28,56.05,57.17,55.99,56.61,840800,42.0187263795259,42.8583512420606,41.9737464761759,42.4385388107933,1121567.55000939,0.0,1.0
2010-01-29,55.67,56.33,54.93,54.93,1656200,41.7338536583088,42.2286325951596,41.1791015169913,41.1791015169913,2209253.30200471,0.0,1.0
2010-02-01,56.44,56.91,55.77,55.87,2008800,42.3110957513014,42.6634383275436,41.8088201638923,41.8837866694757,2679596.68703481,0.0,1.0
2010-02-02,57.0,57.28,56.18,56.53,1373700,42.7309081825688,42.9408143982024,42.1161828367844,42.3785656063265,1832418.34377724,0.0,1.0
2010-02-03,56.48,56.95,56.2,56.95,1176500,42.3410823535348,42.693424929777,42.1311761379011,42.693424929777,1569367.53399863,0.0,1.0
2010-02-04,55.43,56.32,55.41,56.24,1752400,41.5539340449085,42.2211359446013,41.5389407437918,42.1611627401345,2337577.2771604,0.0,1.0
2010-02-05,55.6,55.69,54.7,55.52,1174400,41.6813771044004,41.7488469594255,41.0066785541493,41.6214038999336,1566566.28298172,0.0,1.0
2010-02-08,55.0,55.42,54.63,55.4,1301300,41.2315780708997,41.5464373943502,40.9542020002409,41.5314440932335,1735841.88014655,0.0,1.0
2010-02-09,55.68,56.11,54.99,54.99,1148400,41.7413503088672,42.063706282876,41.2240814203413,41.2240814203413,1531884.12753424,0.0,1.0
2010-02-10,55.76,56.14,55.16,55.42,961600,41.8013235133339,42.0861962345511,41.3515244798332,41.5464373943502,1282706.17993463,0.0,1.0
2010-02-11,55.9,56.23,55.16,55.57,1073500,41.9062766211508,42.1536660895762,41.3515244798332,41.6588871527254,1431972.84126437,0.0,1.0
2010-02-12,56.07,56.16,55.16,55.4,1026500,42.0337196806426,42.1011895356677,41.3515244798332,41.5314440932335,1369278.17564777,0.0,1.0
2010-02-16,56.69,56.7,55.79,56.29,1390800,42.49851201526,42.5060086658184,41.823813465009,42.1986459929262,1855228.53062924,0.0,1.0
2010-02-17,57.39,57.72,56.84,56.86,1037300,43.0232775543442,43.2706670227696,42.6109617736352,42.6259550747519,1383684.60944903,0.0,1.0
2010-02-18,57.7,57.96,57.16,57.33,859500,43.2556737216529,43.4505866361699,42.8508545915023,42.9782976509942,1146512.02335047,0.0,1.0
2010-02-19,57.5,57.6,56.99,57.51,1426000,43.105740710486,43.1807072160695,42.7234115320104,43.1132373610444,1902182.83338891,0.0,1.0
2010-02-22,57.37,57.93,57.2601,57.49,1157000,43.0082842532275,43.4280966844949,42.9258960635913,43.0982440599277,1543355.91741302,0.0,1.0
2010-02-23,56.7,57.26,56.565,57.11,1260200,42.5060086658184,42.9258210970857,42.4048038832807,42.8133713387106,1681017.39595842,0.0,1.0
2010-02-24,56.82,57.04,56.46,56.73,898800,42.5959684725185,42.7608947848021,42.3260890524181,42.5284986174934,1198935.4352384,0.0,1.0
2010-02-25,56.69,56.76,56.18,56.5,1264900,42.49851201526,42.5509885691685,42.1161828367844,42.3560756546515,1687286.86252008,0.0,1.0
2010-02-26,56.75,57.08,56.45,56.83,1005400,42.5434919186101,42.7908813870355,42.3185924018598,42.6034651230769,1341132.27257308,0.0,1.0
2010-03-01,56.84,57.47,56.7,56.78,1246700,42.6109617736352,43.083250758811,42.5060086658184,42.5659818702852,1663009.35370684,0.0,1.0
2010-03-02,56.65,57.2,56.59,56.95,1524500,42.4685254130267,42.8808411937357,42.4235455096766,42.693424929777,2033574.84537264,0.0,1.0
2010-03-03,55.83,56.82,55.77,56.67,3129100,41.8538000672423,42.5959684725185,41.8088201638923,42.4835187141434,4173997.40810466,0.0,1.0
2010-03-04,55.95,56.23,55.54,55.83,1422700,41.9437598739425,42.1536660895762,41.6363972010503,41.8538000672423,1897780.86750519,0.0,1.0
2010-03-05,56.19,56.32,55.82,56.03,1103900,42.1236794873428,42.2211359446013,41.846303416684,42.0037330784093,1472524.28455681,0.0,1.0
2010-03-08,55.93,56.1925,55.83,55.99,1092700,41.9287665728258,42.1255536499824,41.8538000672423,41.9737464761759,1457584.27913328,0.0,1.0
2010-03-09,55.72,55.91,55.62,55.67,776400,41.7713369111005,41.9137732717091,41.6963704055171,41.7338536583088,1035662.51882409,0.0,1.0
2010-03-10,55.75,56.0,55.47,55.47,1522600,41.7938268627756,41.9812431267342,41.5839206471419,41.5839206471419,2031040.38016687,0.0,1.0
2010-03-11,55.93,55.98,55.48,55.59,1191500,41.9287665728258,41.9662498256175,41.5914172977003,41.6738804538421,1589376.46983372,0.0,1.0
2010-03-12,55.97,56.2849,55.86,56.07,1041300,41.9587531750592,42.1948227011415,41.8762900189174,42.0337196806426,1389020.32567172,0.0,1.0
2010-03-15,56.32,56.32,55.69,55.94,1433300,42.2211359446013,42.2211359446013,41.7488469594255,41.9362632233841,1911920.51549532,0.0,1.0
2010-03-16,56.95,57.04,56.37,56.43,1368500,42.693424929777,42.7608947848021,42.258619197393,42.3035991007431,1825481.91268775,0.0,1.0
2010-03-17,57.49,57.74,56.88,56.88,1294700,43.0982440599277,43.2856603238863,42.6409483758686,42.6409483758686,1727037.94837912,0.0,1.0
2010-03-18,57.69,57.96,57.29,57.6,924000,43.2481770710946,43.4505866361699,42.9483110487608,43.1807072160695,1232550.44744134,0.0,1.0
2010-03-19,57.3,57.64,56.95,57.35,2574400,42.9558076993191,43.2106938183029,42.693424929777,42.9932909521108,3434066.96092315,0.0,1.0
2010-03-22,57.95,58.28,56.11,57.27,1419800,43.4430899856116,43.690479454037,42.063706282876,42.9333177476441,1893912.47324374,0.0,1.0
2010-03-23,57.28,57.75,56.84,57.75,1492800,42.9408143982024,43.2931569744447,42.6109617736352,43.2931569744447,1991289.29430783,0.0,1.0
2010-03-24,57.45,57.65,57.17,57.26,1508000,43.0682574576943,43.2181904688612,42.8583512420606,42.9258210970857,2011565.01595405,0.0,1.0
2010-03-25,57.95,58.15,57.54,57.83,1482600,43.4430899856116,43.5930229967785,43.1357273127194,43.3531301789114,1977683.21793997,0.0,1.0
2010-03-26,57.89,58.2,57.89,57.98,1279000,43.3981100822615,43.6305062495702,43.3981100822615,43.4655799372866,1706095.26220506,0.0,1.0
2010-03-29,58.49,58.63,57.99,57.99,698800,43.8479091157622,43.9528622235791,43.473076587845,43.473076587845,932149.624103907,0.0,1.0
2010-03-30,58.64,58.8,58.3,58.62,624200,43.9603588741374,44.0803052830709,43.7054727551537,43.9453655730207,832638.516550742,0.0,1.0
2010-03-31,58.29,58.63,58.1,58.29,887000,43.6979761045953,43.9528622235791,43.5555397439867,43.6979761045953,1183195.07238146,0.0,1.0
2010-04-01,59.07,59.1,58.32,58.32,1110700,44.3576813537297,44.3802093787951,43.7944807270953,43.7944807270953,1479091.03897477,0.1,1.0
2010-04-05,58.9,59.3,58.57,59.3,811900,44.2300225450259,44.5303962125643,43.9822142693067,44.5303962125643,1081186.65215055,0.0,1.0
2010-04-06,58.4,58.78,58.23,58.69,1137400,43.8545554606029,44.1399104447644,43.7268966518991,44.0723263695683,1514646.75225525,0.0,1.0
2010-04-07,58.21,58.34,57.97,58.18,1239600,43.7118779685222,43.8094994104722,43.5316537679992,43.6893499434568,1650743.90196554,0.0,1.0
2010-04-08,58.01,58.19,57.8,58.19,1258000,43.561691134753,43.6968592851453,43.4039949592954,43.6968592851453,1675246.71561201,0.0,1.0
2010-04-09,58.15,58.18,57.84,58.04,1250900,43.6668219183914,43.6893499434568,43.4340323260492,43.5842191598184,1665791.82556365,0.0,1.0
2010-04-12,58.1,58.3,57.97,58.25,1139400,43.6292752099491,43.7794620437183,43.5316537679992,43.741915335276,1517310.10156465,0.0,1.0
2010-04-13,58.25,58.41,57.49,58.06,1384700,43.741915335276,43.8620648022914,43.1712053669531,43.5992378431953,1843969.89436245,0.0,1.0
2010-04-14,58.19,58.25,57.88,58.2,995100,43.6968592851453,43.741915335276,43.464069692803,43.7043686268337,1325149.44889151,0.0,1.0
2010-04-15,59.25,59.41,58.03,58.19,1857800,44.492849504122,44.6129989711373,43.5767098181299,43.6968592851453,2473985.17350079,0.0,1.0
2010-04-16,58.26,59.49,58.21,59.17,1965000,43.7494246769645,44.673073704645,43.7118779685222,44.4327747706143,2616740.69648459,0.0,1.0
2010-04-19,59.86,60.22,58.04,58.09,3859500,44.950919347118,45.2212556479025,43.5842191598184,43.6217658682607,5139598.32981285,0.0,1.0
2010-04-20,59.6,60.28,59.49,60.19,1728700,44.7556764632181,45.2663116980333,44.673073704645,45.1987276228372,2302065.97557908,0.0,1.0
2010-04-21,58.03,59.57,57.66,58.47,4692700,43.5767098181299,44.7331484381527,43.2988641756569,43.9071208524221,6249149.65210851,0.0,1.0
2010-04-22,58.02,58.35,57.7,58.04,1466300,43.5692004764415,43.8170087521606,43.3289015424108,43.5842191598184,1952634.54618593,0.0,1.0
2010-04-23,57.83,58.11,57.44,57.9,1923100,43.4265229843607,43.6367845516376,43.1336586585108,43.47908837618,2560943.52845268,0.0,1.0
2010-04-26,57.4,58.12,57.33,57.77,1397700,43.103621291757,43.6442938933261,43.0510558999378,43.38146693423,1861281.66487354,0.0,1.0
2010-04-27,56.35,57.6,56.3,57.17,1575500,42.3151404144688,43.2538081255262,42.2775937060265,42.9309064329224,2098053.41847911,0.0,1.0
2010-04-28,56.69,56.9,55.94,56.61,1671100,42.5704580318764,42.728154207334,42.0072574052419,42.5103832983687,2225361.51546839,0.0,1.0
2010-04-29,57.25,57.5,56.9,57.11,1769000,42.9909811664301,43.1787147086416,42.728154207334,42.8858503827917,2355732.46416348,0.0,1.0
2010-04-30,57.16,57.72,56.9,57.17,2562300,42.923397091234,43.3439202257877,42.728154207334,42.9309064329224,3412149.96773661,0.0,1.0
2010-05-03,56.74,57.58,56.5002,57.41,2431500,42.6080047403187,43.2387894421493,42.4279307266294,43.1111306334454,3237966.92290192,0.0,1.0
2010-05-04,55.98,56.5,55.51,56.35,2269700,42.0372947719958,42.4277805397956,41.6843557126382,42.3151404144688,3022501.96377153,0.0,1.0
2010-05-05,56.59,56.8,55.51,55.65,2829300,42.4953646149918,42.6530607904494,41.6843557126382,41.7894864962766,3767707.10054139,0.0,1.0
2010-05-06,55.07,56.95,40.8,56.45,3175400,41.353944678346,42.7657009157763,30.6381140889144,42.3902338313533,4228599.6985329,0.0,1.0
2010-05-07,54.5,55.17,54.06,55.02,2935900,40.9259122021038,41.4290380952305,40.5955011678115,41.3163979699037,3909663.61873236,0.0,1.0
2010-05-10,54.93,56.46,54.55,55.62,3339400,41.2488138947075,42.3977431730418,40.9634589105461,41.7669584712112,4446994.34190363,0.0,1.0
2010-05-11,54.89,55.39,54.04,54.52,2205600,41.2187765279537,41.5942436123767,40.5804824844346,40.9409308854807,2937141.61840529,0.0,1.0
2010-05-12,55.39,55.48,54.64,54.95,1393100,41.5942436123767,41.6618276875728,41.0310429857422,41.2638325780844,1855155.96146192,0.0,1.0
2010-05-13,55.25,55.77,54.92,55.26,1369100,41.4891128287382,41.8795985965381,41.2413045530191,41.4966221704267,1823195.76974913,0.0,1.0
2010-05-14,54.97,55.04,54.17,54.89,1667200,41.2788512614614,41.3314166532806,40.6781039263846,41.2187765279537,2220167.98431506,0.0,1.0
2010-05-17,54.66,55.28,54.21,55.28,1850300,41.0460616691191,41.5116408538036,40.7081412931384,41.5116408538036,2463997.61359055,0.0,1.0
2010-05-18,54.3,55.3,54.27,54.84,1082500,40.7757253683346,41.5266595371805,40.7531973432692,41.1812298195114,1441537.81371225,0.0,1.0
2010-05-19,54.29,54.59,53.94,54.06,1118300,40.7682160266461,40.9934962772999,40.50538906755,40.5955011678115,1489211.76635049,0.0,1.0
2010-05-20,52.21,53.6,52.21,53.6,2201700,39.2062729554466,40.2500714501424,39.2062729554466,40.2500714501424,2931948.08725196,0.0,1.0
2010-05-21,52.25,52.54,51.56,51.58,2673400,39.2363103222004,39.4540812311657,38.7181657456967,38.7331844290736,3560099.02187374,0.0,1.0
2010-05-24,51.84,52.65,51.79,52.01,2431300,38.9284273129736,39.5366839897388,38.8908806045313,39.0560861216774,3237700.58797098,0.0,1.0
2010-05-25,51.48,51.51,50.88,50.89,2196800,38.658091012189,38.6806190372544,38.2075305108815,38.2150398525699,2925422.88144394,0.0,1.0
2010-05-26,51.74,52.19,51.59,51.66,1743100,38.853333896089,39.1912542720696,38.7406937707621,38.7932591625813,2321242.09060676,0.0,1.0
2010-05-27,52.87,52.87,52.1,52.39,1399200,39.7018895068849,39.7018895068849,39.1236701968735,39.3414411058388,1863279.17685559,0.0,1.0
2010-05-28,52.75,53.0,52.38,52.9,1927100,39.6117774066234,39.7995109488349,39.3339317641504,39.7244175319503,2566270.22707147,0.0,1.0
2010-06-01,51.54,52.32,51.54,52.32,1782800,38.7031470623198,39.2888757140196,38.7031470623198,39.2888757140196,2374109.57439833,0.0,1.0
2010-06-02,52.54,52.55,51.58,51.62,1231900,39.4540812311657,39.4615905728542,38.7331844290736,38.7632217958275,1640490.00712436,0.0,1.0
2010-06-03,52.93,53.12,52.59,52.62,1349300,39.7469455570156,39.8896230490964,39.491627939608,39.5141559646734,1796828.61158608,0.0,1.0
2010-06-04,51.53,52.61,51.32,51.89,1460600,38.6956377206313,39.5066466229849,38.5379415451737,38.9659740214159,1945044.00065414,0.0,1.0
2010-06-07,51.81,52.56,51.53,51.86,1566200,38.9058992879082,39.4690999145426,38.6956377206313,38.9434459963505,2085668.84419041,0.0,1.0
2010-06-08,51.82,52.25,51.21,51.84,1361400,38.9134086295966,39.2363103222004,38.4553387866006,38.9284273129736,1812941.87490795,0.0,1.0
2010-06-09,51.83,52.51,51.71,52.13,1351300,38.9209179712851,39.4315532061003,38.8308058710236,39.1461982219389,1799491.96089548,0.0,1.0
2010-06-10,52.58,52.75,52.32,52.44,1409000,39.4841185979196,39.6117774066234,39.2888757140196,39.3789878142811,1876329.58847164,0.0,1.0
2010-06-11,52.77,52.86,52.15,52.25,1244200,39.6267960900003,39.6943801651964,39.1612169053158,39.2363103222004,1656869.60537716,0.0,1.0
2010-06-14,52.91,53.25,52.88,53.04,1187700,39.7319268736387,39.9872444910463,39.7093988485733,39.8295483155887,1581629.98738664,0.0,1.0
2010-06-15,53.69,53.74,53.18,53.25,1346400,40.3176555253386,40.3552022337809,39.9346790992271,39.9872444910463,1792966.75508745,0.0,1.0
2010-06-16,53.65,53.86,53.26,53.26,1533900,40.2876181585847,40.4453143340424,39.9947538327348,39.9947538327348,2042655.75284362,0.0,1.0
2010-06-17,53.42,53.98,53.12,53.85,1231800,40.1149032997501,40.5354264343039,39.8896230490964,40.4378049923539,1640356.83965889,0.0,1.0
2010-06-18,53.09,53.63,53.01,53.63,1114400,39.867095024031,40.2725994752078,39.8070202905233,40.2725994752078,1484018.23519716,0.0,1.0
2010-06-21,53.09,53.45,52.78,53.43,1428000,39.867095024031,40.1374313248155,39.6343054316887,40.1224126414386,1901631.40691093,0.0,1.0
2010-06-22,52.14,53.41,52.09,53.12,1397800,39.1537075636273,40.1073939580617,39.1161608551851,39.8896230490964,1861414.83233901,0.0,1.0
2010-06-23,51.59,52.2,51.42,52.1,1270400,38.7406937707621,39.1987636137581,38.6130349620583,39.1236701968735,1691759.48133029,0.0,1.0
2010-06-24,50.58,51.735,50.43,51.35,1556000,37.9822502602277,38.8495792252447,37.8696101349008,38.5604695702391,2072085.76271247,0.0,1.0
2010-06-25,50.74,51.28,50.36,50.38,2331600,38.102399727243,38.5079041784198,37.8170447430816,37.8320634264585,3104932.62489744,0.0,1.0
2010-06-28,51.08,51.46,50.61,50.91,1030700,38.3577173446506,38.6430723288121,38.0047782852931,38.2300585359468,1372557.06659881,0.0,1.0
2010-06-29,50.05,50.637,49.88,50.48,1764700,37.5842551507393,38.0250535078519,37.4565963420355,37.9071568433431,2350006.26314827,0.0,1.0
2010-06-30,49.77,50.34,49.68,49.89,1391200,37.3739935834625,37.8020260597047,37.3064095082663,37.464105683724,1852625.77961799,0.0,1.0
2010-07-01,49.31,49.49,48.53,49.49,1863100,37.1036572826779,37.2390995522152,36.5167407813498,37.2390995522152,2476021.71128532,0.1,1.0
2010-07-02,49.2,49.523,48.88,49.47,1121400,37.0208870068496,37.2639306349637,36.7801007498945,37.2240504111555,1490317.61421038,0.0,1.0
2010-07-06,48.91,49.7,48.64,49.7,1270800,36.802674461484,37.397115533342,36.5995110571781,37.397115533342,1688867.15189812,0.0,1.0
2010-07-07,49.77,49.82,48.74,49.06,1478800,37.4497875270509,37.4874103797002,36.6747567624766,36.9155430194317,1965294.88843794,0.0,1.0
2010-07-08,49.88,50.27,49.67,49.95,957700,37.5325578028792,37.8260160535433,37.3745418217524,37.5852297965882,1272763.66963553,0.0,1.0
2010-07-09,49.73,49.94,49.39,49.93,932000,37.4196892449315,37.5777052260583,37.1638538469167,37.5701806555285,1238608.89641883,0.0,1.0
2010-07-12,49.47,49.9,49.24,49.63,1245800,37.2240504111555,37.5476069439389,37.050985288969,37.3444435396331,1655642.66433323,0.0,1.0
2010-07-13,50.51,50.57,49.46,49.73,1147100,38.0066057462596,38.0517531694387,37.2165258406256,37.4196892449315,1524472.38742708,0.0,1.0
2010-07-14,50.6,50.88,50.02,50.35,849600,38.0743268810283,38.285014855864,37.6379017902971,37.8862126177821,1129100.98540497,0.0,1.0
2010-07-15,50.7,51.11,50.14,50.52,766900,38.1495725863267,38.4580799780505,37.7281966366553,38.0141303167895,1019194.38054034,0.0,1.0
2010-07-16,49.29,50.51,49.1068,50.51,903300,37.0886081416182,38.0066057462596,36.9507580095114,38.0066057462596,1200467.18469434,0.0,1.0
2010-07-19,49.42,49.87,49.01,49.48,1157700,37.1864275585063,37.5250332323494,36.8779201667825,37.2315749816853,1538559.57015458,0.0,1.0
2010-07-20,49.95,49.99,48.8,49.05,1579100,37.5852297965882,37.6153280787076,36.7199041856557,36.9080184489019,2098591.53254825,0.0,1.0
2010-07-21,46.7,47.84,46.0263,46.42,5391000,35.1397443743877,35.9975454147904,34.6328140577919,34.929056399552,7164528.4984913,0.0,1.0
2010-07-22,44.56,47.11,43.95,47.11,5840400,33.5294862810004,35.4482517661115,33.0704874786797,35.4482517661115,7761771.88695762,0.0,1.0
2010-07-23,44.71,45.14,44.38,44.54,3060800,33.6423548389481,33.9659113717315,33.3940440114631,33.5144371399407,4067740.46154371,0.0,1.0
2010-07-26,45.65,45.72,44.79,44.97,1982500,34.3496644687538,34.4023364624627,33.7025514031869,33.8379936727241,2634701.86389519,0.0,1.0
2010-07-27,46.17,46.54,45.57,46.01,2881400,34.7409421363058,35.0193512459102,34.289467904515,34.6205490078283,3829321.53877812,0.0,1.0
2010-07-28,46.44,46.655,45.69,46.01,3120500,34.9441055406117,35.1058838070034,34.3797627508731,34.6205490078283,4147080.53784865,0.0,1.0
2010-07-29,46.31,47.23,46.04,46.7,2244700,34.8462861237237,35.5385466124697,34.6431227194178,35.1397443743877,2983160.28947568,0.0,1.0
2010-07-30,46.99,47.12,45.9,45.9,2125300,35.3579569197533,35.4557763366413,34.5377787319999,34.5377787319999,2824480.1368658,0.0,1.0
2010-08-02,48.12,48.2,47.18,47.51,1805000,36.2082333896261,36.2684299538649,35.5009237598204,35.7492345873054,2398808.00218452,0.0,1.0
2010-08-03,47.47,48.28,47.4,47.82,2262000,35.719136305186,36.3286265181036,35.6664643114771,35.9824962737307,3006151.63487058,0.0,1.0
2010-08-04,48.28,48.42,47.39,47.4,1479400,36.3286265181036,36.4339705055215,35.6589397409472,35.6664643114771,1966092.2761395,0.0,1.0
2010-08-05,48.2,48.2,47.5,48.13,1049200,36.2684299538649,36.2684299538649,35.7417100167755,36.2157579601559,1394365.29412299,0.0,1.0
2010-08-06,48.11,48.19,47.52,48.05,1270800,36.2007088190962,36.260905383335,35.7567591578352,36.1555613959171,1688867.15189812,0.0,1.0
2010-08-09,48.38,48.53,48.13,48.18,888600,36.4038722234021,36.5167407813498,36.2157579601559,36.2533808128052,1180931.18600619,0.0,1.0
2010-08-10,48.8,48.98,47.91,48.13,1277500,36.7199041856557,36.855346455193,36.0502174084993,36.2157579601559,1697771.3145655,0.0,1.0
2010-08-11,47.34,48.31,47.04,48.31,1286800,35.621316888298,36.3512002296932,35.3955797724025,36.3512002296932,1710130.82393964,0.0,1.0
2010-08-12,47.41,47.7,46.44,46.66,1080600,35.6739888820069,35.8922014273725,34.9441055406117,35.1096460922683,1436095.25050449,0.0,1.0
2010-08-13,47.36,47.68,47.075,47.2,873400,35.6363660293577,35.8771522863128,35.421915769257,35.5159729008801,1160730.69756674,0.0,1.0
2010-08-16,47.08,47.32,46.63,47.04,978800,35.4256780545219,35.6062677472383,35.0870723806788,35.3955797724025,1300805.13714029,0.0,1.0
2010-08-17,47.7,47.85,47.23,47.49,1106300,35.8922014273725,36.0050699853202,35.5385466124697,35.7341854462457,1470250.02372119,0.0,1.0
2010-08-18,47.62,47.78,47.29,47.61,709400,35.8320048631337,35.9523979916113,35.5836940356487,35.8244802926039,942778.05914111,0.0,1.0
2010-08-19,46.26,47.53,46.22,47.35,1116700,34.8086632710744,35.7642837283651,34.7785649889551,35.6288414588278,1484071.41054818,0.0,1.0
2010-08-20,46.38,46.5,45.9,45.9,982000,34.8989581174326,34.9892529637908,34.5377787319999,34.5377787319999,1305057.87154859,0.0,1.0
2010-08-23,46.19,47.05,46.12,46.55,842400,34.7559912773655,35.4031043429324,34.7033192836566,35.02687581644,1119532.33298629,0.0,1.0
2010-08-24,45.12,45.9,44.93,45.76,1633200,33.9508622306718,34.5377787319999,33.8078953906047,34.4324347445821,2170489.32363865,0.0,1.0
2010-08-25,45.38,45.56,44.9,44.98,1360900,34.1465010644479,34.2819433339851,33.7853216790152,33.845518243254,1808608.20508195,0.0,1.0
2010-08-26,44.74,45.55,44.69,45.45,1177900,33.6649285505376,34.2744187634553,33.6273056978884,34.1991730581568,1565404.95610701,0.0,1.0
2010-08-27,44.65,45.08,44.12,44.95,1381600,33.597207415769,33.9207639485524,33.1984051776871,33.8229445316644,1836118.08078567,0.0,1.0
2010-08-30,44.33,44.88,44.28,44.66,1001800,33.3564211588139,33.7702725379555,33.3187983061646,33.6047319862989,1331371.66569998,0.0,1.0
2010-08-31,43.5,44.28,43.38,44.1,1388900,32.7318818048365,33.3187983061646,32.6415869584784,33.1833560366274,1845819.63115462,0.0,1.0
2010-09-01,44.92,44.99,43.85,43.85,1312000,33.8003708200749,33.8530428137838,32.9952417733812,32.9952417733812,1743621.10740504,0.0,1.0
2010-09-02,45.0,45.1,44.69,44.85,1057400,33.8605673843137,33.9358130896121,33.6273056978884,33.747698826366,1405262.92604427,0.0,1.0
2010-09-03,45.93,45.96,45.19,45.22,1752200,34.5603524435895,34.582926155179,34.0035342243808,34.0261079359703,2328637.88444749,0.0,1.0
2010-09-07,45.54,46.18,45.53,45.67,2106100,34.2668941929254,34.7484667068357,34.2593696223956,34.3647136098134,2798963.73041598,0.0,1.0
2010-09-08,45.45,45.95,45.37,45.65,2210000,34.1991730581568,34.5754015846492,34.138976493918,34.3496644687538,2937044.70073563,0.0,1.0
2010-09-09,46.61,46.67,45.68,45.82,1528500,35.0720232396191,35.1171706627982,34.3722381803433,34.4775821677612,2031345.16971693,0.0,1.0
2010-09-10,47.74,47.96,46.49,46.54,1800500,35.9222997094919,36.0878402611485,34.9817283932609,35.0193512459102,2392827.59442285,0.0,1.0
2010-09-13,47.02,47.97,46.78,47.95,1511600,35.3805306313429,36.0953648316784,35.1999409386265,36.0803156906187,2008885.41612306,0.0,1.0
2010-09-14,47.48,47.72,46.94,46.98,918500,35.7266608757158,35.9072505684322,35.3203340671041,35.3504323492235,1220667.67313379,0.0,1.0
2010-09-15,48.43,48.43,47.23,47.31,1067600,36.4414950760514,36.4414950760514,35.5385466124697,35.5987431767084,1418818.51697075,0.0,1.0
2010-09-16,47.8,48.24,47.66,48.24,781600,35.967447132671,36.2985282359843,35.8621031452531,36.2985282359843,1038730.37922849,0.0,1.0
2010-09-17,48.27,48.31,47.87,48.02,1484800,36.3211019475738,36.3512002296932,36.0201191263799,36.1329876843276,1973268.76545351,0.0,1.0
2010-09-20,49.71,49.89,48.27,48.28,1280700,37.4046401038718,37.5400823734091,36.3211019475738,36.3286265181036,1702024.04897381,0.0,1.0
2010-09-21,49.06,49.94,48.95,49.55,1633900,36.9155430194317,37.5777052260583,36.8327727436034,37.2842469753943,2171419.60929047,0.0,1.0
2010-09-22,48.93,49.3,48.91,49.05,1089500,36.8177236025437,37.0961327121481,36.802674461484,36.9080184489019,1447923.16807759,0.0,1.0
2010-09-23,48.78,49.42,48.53,48.53,1040400,36.704855044596,37.1864275585063,36.5167407813498,36.5167407813498,1382670.27450016,0.0,1.0
2010-09-24,49.14,49.34,48.81,49.06,979800,36.9757395836705,37.1262309942675,36.7274287561856,36.9155430194317,1302134.11664288,0.0,1.0
2010-09-27,48.63,49.13,48.35,49.13,531600,36.5919864866483,36.9682150131407,36.3812985118126,36.9682150131407,706485.503579664,0.0,1.0
2010-09-28,49.81,49.86,48.5601,48.74,1021900,37.4798858091703,37.5175086618195,36.5393897386447,36.6747567624766,1358084.15370214,0.0,1.0
2010-09-29,49.62,50.0,49.59,49.8,784800,37.3369189691032,37.6228526492374,37.3143452575137,37.4723612386405,1042983.1136368,0.0,1.0
2010-09-30,50.47,50.56,49.65,49.65,1404300,38.0517531694387,38.1196084851758,37.4335158482788,37.4335158482788,1862595.41536508,0.1,1.0
2010-10-01,50.13,50.96,49.93,50.58,1181100,37.7954108655432,38.4211876662294,37.6446212750163,38.1346874442285,1566553.75994281,0.0,1.0
2010-10-04,49.48,50.21,49.31,49.9,1004900,37.305344696331,37.8557267017539,37.1771735443833,37.6220028364373,1332850.62515158,0.0,1.0
2010-10-05,50.66,50.71,49.85,49.9,954500,38.1950032804392,38.2327006780709,37.5843054388056,37.6220028364373,1266002.50941107,0.0,1.0
2010-10-06,50.62,50.73,50.34,50.58,1176000,38.1648453623338,38.2477796371236,37.9537399355963,38.1346874442285,1559789.36727859,0.0,1.0
2010-10-07,50.23,50.89,49.93,50.66,1343500,37.8708056608066,38.368411309545,37.6446212750163,38.1950032804392,1781953.24399557,0.0,1.0
2010-10-08,50.42,50.52,49.912,50.36,776500,38.014055771807,38.0894505670704,37.6310502118689,37.968818894649,1029911.94191482,0.0,1.0
2010-10-11,50.47,50.84,50.19,50.37,582200,38.0517531694387,38.3307139119133,37.8406477427012,37.9763583741753,772201.844923127,0.0,1.0
2010-10-12,50.6,50.74,50.2,50.36,483000,38.1497664032811,38.2553191166499,37.8481872222275,37.968818894649,640627.775846566,0.0,1.0
2010-10-13,50.62,51.08,50.6,50.68,970400,38.1648453623338,38.5116614205455,38.1497664032811,38.2100822394919,1287091.4983054,0.0,1.0
2010-10-14,49.97,50.74,49.52,50.425,1384800,37.6747791931217,38.2553191166499,37.3355026144364,38.0178255115702,1836731.56106071,0.0,1.0
2010-10-15,50.34,50.61,49.87,50.26,1297600,37.9537399355963,38.1573058828075,37.5993843978583,37.8934240993856,1721073.7100176,0.0,1.0
2010-10-18,51.57,51.62,50.23,50.43,1340300,38.8810959173361,38.9187933149678,37.8708056608066,38.0215952513334,1777708.91918665,0.0,1.0
2010-10-19,50.08,51.41,49.9099,50.71,2027400,37.7577134679115,38.7604642449147,37.6294669211684,38.2327006780709,2689045.03675222,0.0,1.0
2010-10-20,47.79,51.0,47.69,50.94,6166700,36.0311726563796,38.4513455843347,35.9557778611162,38.4061087071767,8179211.81224225,0.0,1.0
2010-10-21,47.79,48.01,46.75,48.01,3431100,36.0311726563796,36.197041205959,35.2470667856402,36.197041205959,4550844.64121562,0.0,1.0
2010-10-22,49.03,49.08,47.76,47.78,1952400,36.9660681176457,37.0037655152774,36.0085542178005,36.0236331768532,2589568.67404314,0.0,1.0
2010-10-25,49.41,49.66,49.05,49.07,1335600,37.2525683396467,37.4410553278052,36.9811470766984,36.9962260357511,1771475.06712354,0.0,1.0
2010-10-26,49.54,49.82,49.17,49.29,2129000,37.3505815734891,37.5616870002266,37.0716208310145,37.1620945853306,2823802.34943548,0.0,1.0
2010-10-27,49.45,49.73,49.11,49.41,1760500,37.282726257752,37.4938316844895,37.0263839538565,37.2525683396467,2335041.82065813,0.0,1.0
2010-10-28,48.86,49.93,48.715,49.68,1445300,36.837896965698,37.6446212750163,36.728574512566,37.4561342868578,1916975.82697938,0.0,1.0
2010-10-29,49.14,49.24,48.75,48.75,1188600,37.0490023924355,37.1243971876989,36.7549626909082,36.7549626909082,1576501.39621372,0.0,1.0
2010-11-01,49.37,49.72,48.92,49.27,736900,37.2224104215413,37.4862922049632,36.883133842856,37.1470156262779,977388.422404417,0.0,1.0
2010-11-02,50.38,50.455,49.68,49.79,704600,37.9838978537017,38.0404439501492,37.4561342868578,37.5390685616476,934547.268864367,0.0,1.0
2010-11-03,50.84,51.17,50.19,50.56,1582100,38.3307139119133,38.5795167362825,37.8406477427012,38.1196084851758,2098420.71256077,0.0,1.0
2010-11-04,51.55,51.73,51.15,51.37,899300,38.8660169582835,39.0017275897576,38.5644377772298,38.7303063268093,1192787.90645717,0.0,1.0
2010-11-05,52.02,52.08,51.34,51.57,974400,39.2203724960214,39.2656093731795,38.7076878882303,38.8810959173361,1292396.90431655,0.0,1.0
2010-11-08,52.18,52.21,51.82,51.9,666500,39.3410041684429,39.3636226070219,39.0695829054946,39.1298987417054,884013.276608148,0.0,1.0
2010-11-09,51.94,52.441,51.81,52.1,663600,39.1600566598107,39.5377845840804,39.0620434259683,39.2806883322322,880166.857250063,0.0,1.0
2010-11-10,51.94,51.99,51.39,51.89,1047900,39.1600566598107,39.1977540574424,38.745385285862,39.122359262179,1389883.73977146,0.0,1.0
2010-11-11,52.04,52.11,51.58,51.59,825500,39.2354514550741,39.2882278117585,38.8886353968625,38.8961748763888,1094903.16555143,0.0,1.0
2010-11-12,51.03,51.91,50.93,51.68,856900,38.4739640229138,39.1374382212317,38.3985692276504,38.9640301921259,1136550.60273897,0.0,1.0
2010-11-15,51.01,51.57,51.01,51.22,565400,38.4588850638611,38.8810959173361,38.4588850638611,38.6172141339142,749919.139676289,0.0,1.0
2010-11-16,50.12,51.06,49.87,50.82,1249900,37.7878713860168,38.4965824614928,37.5993843978583,38.3156349528606,1657806.74333462,0.0,1.0
2010-11-17,50.43,50.79,50.13,50.14,776500,38.0215952513334,38.2930165142816,37.7954108655432,37.8029503450695,1029911.94191482,0.0,1.0
2010-11-18,50.94,51.68,50.59,50.69,899500,38.4061087071767,38.9640301921259,38.1422269237548,38.2176217190182,1193053.17675773,0.0,1.0
2010-11-19,50.71,51.18,50.54,50.89,931400,38.2327006780709,38.5870562158089,38.1045295261231,38.368411309545,1235363.78969667,0.0,1.0
2010-11-22,50.57,50.75,50.1,50.54,674500,38.1271479647021,38.2628585961762,37.7727924269641,38.1045295261231,894624.088630452,0.0,1.0
2010-11-23,49.79,50.175,49.58,49.93,1093300,37.5390685616476,37.8293385234117,37.3807394915944,37.6446212750163,1450100.09799803,0.0,1.0
2010-11-24,49.97,50.3297,49.82,49.9,899700,37.6747791931217,37.9459742716842,37.5616870002266,37.6220028364373,1193318.44705829,0.0,1.0
2010-11-26,49.58,50.02,49.5,49.55,340600,37.3807394915944,37.7124765907534,37.3204236553837,37.3581210530154,451755.321849566,0.0,1.0
2010-11-29,49.49,49.68,49.09,49.25,1056800,37.3128841758574,37.4561342868578,37.0113049948038,37.1319366672252,1401688.26814627,0.0,1.0
2010-11-30,49.32,49.8,48.87,48.87,1045600,37.1847130239096,37.5466080411739,36.8454364452243,36.8454364452243,1386833.13131505,0.0,1.0
2010-12-01,50.37,50.55,49.92,49.94,2016800,37.9763583741753,38.1120690056494,37.63708179549,37.6521607545427,2674985.71082268,0.0,1.0
2010-12-02,50.57,51.15,50.08,50.29,1342800,38.1271479647021,38.5644377772298,37.7577134679115,37.9160425379646,1781024.79794362,0.0,1.0
2010-12-03,50.1,50.69,49.87,50.55,1137900,37.7727924269641,38.2176217190182,37.5993843978583,38.1120690056494,1509255.37502237,0.0,1.0
2010-12-06,50.1,50.34,49.7,49.73,956600,37.7727924269641,37.9537399355963,37.4712132459105,37.4938316844895,1268787.84756692,0.0,1.0
2010-12-07,50.23,50.615,50.17,50.35,1062500,37.8708056608066,38.1610756225706,37.8255687836485,37.9612794151226,1409248.47171216,0.0,1.0
2010-12-08,50.08,50.53,50.02,50.26,728400,37.7577134679115,38.0969900465968,37.7124765907534,37.8934240993856,966114.434630719,0.0,1.0
2010-12-09,50.28,50.63,50.03,50.33,689400,37.9085030584383,38.1723848418602,37.7200160702798,37.94620045607,914386.72602199,0.0,1.0
2010-12-10,51.08,51.26,50.38,50.38,1815500,38.5116614205455,38.6473720520196,37.9838978537017,37.9838978537017,2407991.15331146,0.0,1.0
2010-12-13,50.98,51.26,50.69,51.26,1217800,38.4362666252821,38.6473720520196,38.2176217190182,38.6473720520196,1615230.86009513,0.0,1.0
2010-12-14,52.0,52.07,50.94,50.96,1504200,39.2052935369688,39.2580698936531,38.4061087071767,38.4211876662294,1995097.93049359,0.0,1.0
2010-12-15,52.85,53.15,51.74,51.83,1927600,39.8461492967077,40.0723336824979,39.0092670692839,39.077122385021,2556675.15677399,0.0,1.0
2010-12-16,53.81,54.19,52.72,52.89,1452300,40.5699393312363,40.8564395532373,39.7481360628652,39.876307214813,1926260.2874989,0.0,1.0
2010-12-17,54.22,54.52,53.64,53.75,2137800,40.8790579918163,41.1052423776065,40.4417681792885,40.5247024540783,2835474.24266001,0.0,1.0
2010-12-20,54.46,54.65,53.87,54.19,969200,41.0600055004484,41.2032556114489,40.6151762083944,40.8564395532373,1285499.87650205,0.0,1.0
2010-12-21,54.53,54.93,54.23,54.69,1034400,41.1127818571328,41.4143610381864,40.8865974713426,41.2334135295543,1371977.99448382,0.0,1.0
2010-12-22,54.58,54.89,54.47,54.58,816400,41.1504792547645,41.3842031200811,41.0675449799748,41.1504792547645,1082833.36687606,0.0,1.0
2010-12-23,54.54,54.84,54.4,54.64,425500,41.1203213366592,41.3465057224494,41.0147686232904,41.1957161319226,564362.564436259,0.0,1.0
2010-12-27,54.38,54.64,54.33,54.38,350000,40.9996896642377,41.1957161319226,40.961992266606,40.9996896642377,464223.025975772,0.0,1.0
2010-12-28,54.35,54.69,54.05,54.43,367700,40.9770712256587,41.2334135295543,40.7508868398685,41.0373870618694,487699.447575118,0.0,1.0
2010-12-29,54.09,54.59,54.08,54.35,565300,40.7810447579739,41.1580187342909,40.7735052784475,40.9770712256587,749786.50452601,0.0,1.0
2010-12-30,54.18,54.36,53.93,53.93,731800,40.8489000737109,40.984610705185,40.6604130855524,40.6604130855524,970624.029740199,0.0,1.0
2010-12-31,53.97,54.31,53.88,54.17,624200,40.6905710036578,40.9469133075533,40.6227156879207,40.8413605941846,827908.608040218,0.0,1.0
2011-01-03,54.68,55.3,54.2401,54.26,1224300,41.2258740500279,41.693321780661,40.8942123456642,40.9092159099216,1623852.14486325,0.0,1.0
2011-01-04,54.6,55.15,54.41,54.9,1113700,41.1655582138172,41.5802295877659,41.0223081028167,41.3917425996074,1477157.66865491,0.0,1.0
2011-01-05,55.5,55.56,54.52,54.52,1362000,41.8441113711878,41.8893482483459,41.1052423776065,41.1052423776065,1806490.74679715,0.0,1.0
2011-01-06,54.69,55.64,54.47,55.21,1138700,41.3088083248177,42.0263685352506,41.1426364866121,41.7015781242125,1507559.90127621,0.1,1.0
2011-01-07,53.13,54.33,52.65,54.135,2260900,40.1304989266331,41.0368907713904,39.7679421887301,40.8896020966174,2993274.94581135,0.0,1.0
2011-01-10,53.63,53.79,52.87,53.09,1227800,40.508162195282,40.6290144412496,39.9341140269356,40.1002858651412,1625522.12767799,0.0,1.0
2011-01-11,54.53,54.66,53.62,53.68,981300,41.18795607885,41.2861485286987,40.500608929909,40.5459285221469,1299173.20727351,0.0,1.0
2011-01-12,55.0,55.1,54.27,54.84,1008900,41.54295955138,41.6184922051098,40.9915711791526,41.4221073054123,1335713.69491312,0.0,1.0
2011-01-13,55.17,55.18,54.61,54.89,837500,41.6713650627206,41.6789183280936,41.2483822018338,41.4598736322772,1108791.9709483,0.0,1.0
2011-01-14,54.64,54.95,54.49,54.95,1070500,41.2710419979528,41.5051932245151,41.1577430173581,41.5051932245151,1417267.82674645,0.0,1.0
2011-01-18,54.46,54.84,54.09,54.75,1608800,41.1350832212392,41.4221073054123,40.855612402439,41.3541279170555,2129939.72878999,0.0,1.0
2011-01-19,53.58,54.65,53.37,54.58,1063400,40.4703958684171,41.2785952633257,40.3117772955845,41.2257224057149,1407867.91869423,0.0,1.0
2011-01-20,54.25,54.58,53.57,53.65,1137200,40.9764646484066,41.2257224057149,40.4628426030441,40.5232687260279,1505574.00520884,0.0,1.0
2011-01-21,54.51,54.65,53.97,54.59,1681500,41.1728495481041,41.2785952633257,40.7649732179632,41.2332756710879,2226189.49152186,0.0,1.0
2011-01-24,54.17,55.17,54.05,54.69,1939000,40.9160385254228,41.6713650627206,40.8253993409471,41.3088083248177,2567101.64975373,0.0,1.0
2011-01-25,56.28,57.16,54.54,54.77,4700400,42.5097775191212,43.1744648719433,41.195509344223,41.3692344478015,6223003.9167109,0.0,1.0
2011-01-26,57.7,58.17,57.27,57.9,3212900,43.5823412020841,43.9373446746141,43.257550791046,43.7334065095437,4253656.98323556,0.0,1.0
2011-01-27,57.98,58.24,57.65,57.71,2453200,43.7938326325275,43.9902175322249,43.5445748752192,43.5898944674571,3247866.82164819,0.0,1.0
2011-01-28,57.36,58.12,57.06,58.07,1894200,43.3255301794028,43.8995783477492,43.0989322182135,43.8618120208843,2507789.55387494,0.0,1.0
2011-01-31,56.95,58.25,56.87,57.65,2148000,43.0158462991107,43.9977707975979,42.9554201761269,43.5445748752192,2843803.16847396,0.0,1.0
2011-02-01,57.0,57.78,56.85,56.96,15908700,43.0536126259756,43.6427673250679,42.940313645381,43.0233995644837,21062016.5113137,0.0,1.0
2011-02-02,57.4,57.57,56.53,56.64,3145600,43.3557432408947,43.4841487522354,42.6986091534457,42.7816950725484,4164556.44634623,0.0,1.0
2011-02-03,58.32,59.0,57.02,57.24,2389500,44.0506436552087,44.5642657005713,43.0687191567216,43.2348909949271,3163532.43532055,0.0,1.0
2011-02-04,58.97,58.99,58.03,58.32,1854800,44.5416059044523,44.5567124351983,43.8315989593924,44.0506436552087,2455626.68383869,0.0,1.0
2011-02-07,58.57,59.11,58.48,58.94,1716100,44.2394752895332,44.647351619674,44.1714959011764,44.5189461083334,2271997.49414253,0.0,1.0
2011-02-08,58.4,58.92,58.27,58.73,1521700,44.1110697781926,44.5038395775874,44.0128773283439,44.3603275355008,2014625.36381137,0.0,1.0
2011-02-09,57.56,58.35,57.36,58.35,2130000,43.4765954868624,44.0733034513277,43.3255301794028,44.0733034513277,2819972.41566552,0.0,1.0
2011-02-10,56.99,57.83,56.73,57.46,2626100,43.0460593606026,43.6805336519328,42.8496744609052,43.4010628331326,3476774.44168039,0.0,1.0
2011-02-11,57.49,57.76,56.54,56.89,1892900,43.4237226292516,43.627660794322,42.7061624188186,42.9705267068729,2506068.44394989,0.0,1.0
2011-02-14,57.26,57.46,56.57,57.46,1359000,43.2499975256731,43.4010628331326,42.7288222149376,43.4010628331326,1799221.83703729,0.0,1.0
2011-02-15,56.74,57.23,56.41,57.23,2379200,42.8572277262782,43.2273377295541,42.6079699689699,43.2273377295541,3149895.94899127,0.0,1.0
2011-02-16,57.25,57.44,56.79,56.96,1888600,43.2424442603001,43.3859563023867,42.8949940531431,43.0233995644837,2500375.54189009,0.0,1.0
2011-02-17,57.28,57.35,56.61,56.99,926800,43.265104056419,43.3179769140299,42.7590352764295,43.0460593606026,1227018.9834924,0.0,1.0
2011-02-18,57.56,57.75,56.98,57.02,1026500,43.4765954868624,43.620107528949,43.0385060952297,43.0687191567216,1359014.87543693,0.0,1.0
2011-02-22,56.19,57.28,56.05,56.84,970600,42.4417981307644,43.265104056419,42.3360524155427,42.932760380008,1285007.1486596,0.0,1.0
2011-02-23,56.66,56.78,56.0,56.12,2158000,42.7968016032944,42.8874407877701,42.2982860886778,42.3889252731535,2857042.47558976,0.0,1.0
2011-02-24,56.38,56.81,56.06,56.43,2146200,42.585310172851,42.910100583889,42.3436056809157,42.6230764997159,2841420.09319311,0.0,1.0
2011-02-25,56.67,56.75,56.29,56.5,2013700,42.8043548686673,42.8647809916512,42.5173307844942,42.6759493573267,2665999.27390876,0.0,1.0
2011-02-28,56.75,57.12,56.49,56.83,1986300,42.8647809916512,43.1442518104514,42.6683960919537,42.925207114635,2629723.57241146,0.0,1.0
2011-03-01,56.32,57.03,56.16,56.82,1455300,42.5399905806131,43.0762724220946,42.4191383346455,42.917653849262,1926716.36456246,0.0,1.0
2011-03-02,56.08,56.43,55.69,56.23,1555700,42.3587122116616,42.6230764997159,42.0641348621155,42.4720111922563,2059639.00800509,0.0,1.0
2011-03-03,56.33,56.58,55.76,56.05,2373400,42.5475438459861,42.7363754803105,42.1170077197263,42.3360524155427,3142217.1508641,0.0,1.0
2011-03-04,56.69,56.92,56.09,56.42,2612700,42.8194613994133,42.9931865029918,42.3662654770346,42.6155232343429,3459033.77014521,0.0,1.0
2011-03-07,56.21,57.11,56.0,56.81,1705500,42.4569046615103,43.1366985450784,42.2982860886778,42.910100583889,2257963.82859979,0.0,1.0
2011-03-08,57.34,57.53,56.21,56.3,2831000,43.3104236486569,43.4539356907435,42.4569046615103,42.5248840498671,3748047.84448314,0.0,1.0
2011-03-09,57.44,57.69,57.145,57.17,1230100,43.3859563023867,43.5747879367111,43.1631349738838,43.1820181373163,1628567.16831463,0.0,1.0
2011-03-10,56.79,57.21,56.52,57.08,1554000,42.8949940531431,43.2122311988082,42.6910558880727,43.1140387489594,2057388.32579541,0.0,1.0
2011-03-11,57.39,57.46,56.45,56.45,1306700,43.3481899755218,43.4010628331326,42.6381830304618,42.6381830304618,1729980.26082166,0.0,1.0
2011-03-14,56.25,57.03,56.02,56.9,1313900,42.4871177230023,43.0762724220946,42.3133926194238,42.9780799722458,1739512.56194503,0.0,1.0
2011-03-15,55.21,55.56,54.22,55.25,2373500,41.7015781242125,41.9659424122668,40.9538048522877,41.7317911857044,3142349.54393527,0.0,1.0
2011-03-16,54.09,55.24,53.74,55.01,1809900,40.855612402439,41.7242379203315,40.5912481143847,41.550512816753,2396182.19488874,0.0,1.0
2011-03-17,54.2,54.8855,54.05,54.78,980700,40.9386983215417,41.4564746628594,40.8253993409471,41.3767877131745,1298378.84884656,0.0,1.0
2011-03-18,53.74,54.61,53.26,54.4,2591300,40.5912481143847,41.2483822018338,40.2286913764818,41.0897636290013,3430701.6529174,0.0,1.0
2011-03-21,53.74,54.38,53.56,54.38,1183500,40.5912481143847,41.0746570982553,40.4552893376711,41.0746570982553,1566871.997155,0.0,1.0
2011-03-22,53.83,54.41,53.8,53.87,585000,40.6592275027415,41.0973168943743,40.6365677066226,40.6894405642335,774499.466274334,0.0,1.0
2011-03-23,53.78,54.15,53.38,53.64,841500,40.6214611758766,40.9009319946768,40.3193305609575,40.515715460655,1114087.69379462,0.0,1.0
2011-03-24,54.58,54.69,53.71,53.87,1160300,41.2257224057149,41.3088083248177,40.5685883182658,40.6894405642335,1536156.80464634,0.0,1.0
2011-03-25,54.79,55.02,54.385,54.65,1183500,41.3843409785474,41.5580660821259,41.0784337309418,41.2785952633257,1566871.997155,0.0,1.0
2011-03-28,54.75,55.19,54.675,54.78,947300,41.3541279170555,41.6864715934666,41.2974784267582,41.3767877131745,1254159.56307979,0.0,1.0
2011-03-29,56.96,57.155,55.59,55.93,2941200,43.0233995644837,43.1706882392568,41.9886022083857,42.245413231067,3893945.00889926,0.0,1.0
2011-03-30,57.35,57.6,56.9,57.13,1536900,43.3179769140299,43.5068085483543,42.9780799722458,43.1518050758243,2034749.11062739,0.0,1.0
2011-03-31,57.72,57.78,56.98,57.13,1558500,43.59744773283,43.6427673250679,43.0385060952297,43.1518050758243,2063346.01399752,0.0,1.0
2011-04-01,57.44,58.0,57.39,57.72,1197000,43.4614889561164,43.8852082077778,43.4236568800753,43.6733485819471,1581990.89933213,0.1,1.0
2011-04-04,57.76,57.77,57.3,57.49,703900,43.70361424278,43.7111806579883,43.3555591432011,43.4993210321576,930295.233116028,0.0,1.0
2011-04-05,57.98,58.33,57.42,57.7,1265600,43.8700753773613,44.1348999096496,43.4463561257,43.6582157515306,1672654.70525876,0.0,1.0
2011-04-06,58.47,58.87,58.23,58.27,1079300,44.2408297225649,44.5434863308944,44.0592357575672,44.0895014184002,1426435.06904692,0.0,1.0
2011-04-07,58.24,58.68,58.04,58.33,1227600,44.0668021727755,44.3997244419379,43.9154738686107,44.1348999096496,1622432.77194663,0.0,1.0
2011-04-08,57.99,58.56,57.64,58.5,934400,43.8776417925695,44.3089274594391,43.6128172602812,44.2635289681896,1234930.90754882,0.0,1.0
2011-04-11,57.78,58.42,57.6,57.95,693600,43.7187470731965,44.2029976465237,43.5825515994482,43.8473761317366,916682.445928792,0.0,1.0
2011-04-12,57.92,58.18,57.63,57.63,828500,43.8246768861119,44.021403681526,43.605250845073,43.605250845073,1094970.30918686,0.0,1.0
2011-04-13,57.59,58.0,57.49,58.0,1138800,43.57498518424,43.8852082077778,43.4993210321576,43.8852082077778,1505072.04357513,0.0,1.0
2011-04-14,57.76,57.91,57.24,57.44,1352700,43.70361424278,43.8171104709036,43.3101606519517,43.4614889561164,1787768.66292947,0.0,1.0
2011-04-15,58.36,58.81,57.93,58.19,1401300,44.1575991552743,44.498087839645,43.8322433013201,44.0289700967343,1851999.87237603,0.0,1.0
2011-04-18,58.26,58.27,57.33,57.91,1366300,44.0819350031919,44.0895014184002,43.3782583888258,43.8171104709036,1805742.82853591,0.0,1.0
2011-04-19,58.8,59.39,58.01,58.23,2000800,44.4905214244367,44.9369399217228,43.892774622986,44.0592357575672,2644316.9518661,0.0,1.0
2011-04-20,57.86,59.0,57.48,58.99,4171700,43.7792783948624,44.6418497286015,43.4917546169494,44.6342833133933,5513443.13679519,0.0,1.0
2011-04-21,56.55,58.56,56.49,58.17,2361800,42.7880780025833,44.3089274594391,42.7426795113339,44.0138372663178,3121425.31833135,0.0,1.0
2011-04-25,55.59,56.08,55.27,55.32,1531300,42.0617021425925,42.4324564877961,41.8195768559289,41.8574089319701,2023811.74949648,0.0,1.0
2011-04-26,55.56,55.95,55.37,55.64,2109700,42.0390028969678,42.3340930900891,41.8952410080113,42.0995342186337,2788242.43970007,0.0,1.0
2011-04-27,55.82,56.32,55.55,55.61,1483000,42.235729692382,42.6140504527938,42.0314364817595,42.076834973009,1959977.02899711,0.0,1.0
2011-04-28,55.97,56.03,55.69,55.82,999900,42.3492259205055,42.394624411755,42.1373662946749,42.235729692382,1321497.66102105,0.0,1.0
2011-04-29,56.38,56.44,55.73,55.97,1485600,42.6594489440433,42.7048474352927,42.1676319555078,42.3492259205055,1963413.26653952,0.0,1.0
2011-05-02,56.49,57.16,56.35,56.44,1181100,42.7426795113339,43.2496293302858,42.6367496984186,42.7048474352927,1560976.98513047,0.0,1.0
2011-05-03,55.79,56.37,55.67,56.31,1146100,42.2130304467573,42.651882528835,42.1222334642584,42.6064840375856,1514719.94129035,0.0,1.0
2011-05-04,56.05,56.38,55.68,55.77,1186200,42.4097572421714,42.6594489440433,42.1297998794666,42.1978976163408,1567717.29723289,0.0,1.0
2011-05-05,56.05,56.28,55.63,55.77,1470200,42.4097572421714,42.5837847919609,42.0919678034255,42.1978976163408,1943060.16724987,0.0,1.0
2011-05-06,56.74,57.0,56.23,56.39,1743600,42.9318398915398,43.128566686954,42.5459527159197,42.6670153592515,2304393.76113241,0.0,1.0
2011-05-09,56.78,56.89,55.9,56.63,906900,42.9621055523728,43.0453361196634,42.2962610140479,42.8486093242492,1198586.08738873,0.0,1.0
2011-05-10,57.0,57.37,56.38,56.99,950500,43.128566686954,43.4085240496588,42.6594489440433,43.1210002717458,1256209.14771528,0.0,1.0
2011-05-11,57.01,57.2,56.64,57.0,885100,43.1361331021622,43.2798949911187,42.8561757394574,43.128566686954,1169774.55722545,0.0,1.0
2011-05-12,57.74,57.89,56.67,56.98,1464400,43.6884814123636,43.8019776404871,42.8788749850822,43.1134338565375,1935394.71427065,0.0,1.0
2011-05-13,57.4,58.13,57.07,57.64,1229800,43.4312232952835,43.9835716054848,43.1815315934117,43.6128172602812,1625340.35755944,0.0,1.0
2011-05-16,57.65,57.75,56.94,57.15,1457000,43.6203836754894,43.6960478275718,43.0831681957046,43.2420629150776,1925614.65357303,0.0,1.0
2011-05-17,57.93,57.97,57.36,57.57,1486300,43.8322433013201,43.862508962153,43.4009576344505,43.5598523538235,1964338.40741632,0.0,1.0
2011-05-18,58.35,58.43,57.715,58.0,1174900,44.1500327400661,44.210564061732,43.669565374343,43.8852082077778,1552782.88022165,0.0,1.0
2011-05-19,58.42,58.55,58.05,58.5,1486500,44.2029976465237,44.3013610442308,43.9230402838189,44.2635289681896,1964602.73338113,0.0,1.0
2011-05-20,58.18,58.31,57.84,57.84,1629000,44.021403681526,44.1197670792331,43.7641455644459,43.7641455644459,2152934.98330162,0.0,1.0
2011-05-23,57.74,57.76,57.07,57.53,1870800,43.6884814123636,43.70361424278,43.1815315934117,43.5295866929906,2472505.07474565,0.0,1.0
2011-05-24,57.47,57.86,57.47,57.75,1321600,43.4841882017412,43.7792783948624,43.4841882017412,43.6960478275718,1746665.97540296,0.0,1.0
2011-05-25,57.56,57.66,57.17,57.22,1212700,43.5522859386153,43.6279500906977,43.257195745494,43.2950278215352,1602740.48756898,0.0,1.0
2011-05-26,57.22,57.41,56.65,57.31,1266600,43.2950278215352,43.4387897104917,42.8637421546657,43.3631255584094,1673976.33508277,0.0,1.0
2011-05-27,57.63,57.64,57.14,57.2,1175200,43.605250845073,43.6128172602812,43.2344964998693,43.2798949911187,1553179.36916885,0.0,1.0
2011-05-31,58.42,58.42,57.84,58.0,2549800,44.2029976465237,44.2029976465237,43.7641455644459,43.8852082077778,3369891.725244,0.0,1.0
2011-06-01,58.18,58.36,57.98,58.19,2060300,44.021403681526,44.1575991552743,43.8700753773613,44.0289700967343,2722953.92639431,0.0,1.0
2011-06-02,58.3,58.556,57.93,58.24,2046600,44.1122006640249,44.3059008933558,43.8322433013201,44.0668021727755,2704847.59780546,0.0,1.0
2011-06-03,58.24,58.4,57.68,57.74,2171000,44.0668021727755,44.1878648161073,43.6430829211141,43.6884814123636,2869258.34791148,0.0,1.0
2011-06-06,57.97,58.11,57.94,58.05,2926500,43.862508962153,43.9684387750684,43.8398097165283,43.9230402838189,3867749.6799461,0.0,1.0
2011-06-07,58.0,58.2,57.95,58.06,1731400,43.8852082077778,44.0365365119425,43.8473761317366,43.9306066990272,2288269.87727957,0.0,1.0
2011-06-08,58.02,58.39,57.79,57.85,1313600,43.9003410381942,44.180298400899,43.7263134884048,43.7717119796542,1736092.93681093,0.0,1.0
2011-06-09,58.6,58.95,57.95,57.99,988600,44.339193120272,44.6040176525603,43.8473761317366,43.8776417925695,1306563.24400981,0.0,1.0
2011-06-10,58.51,58.87,58.22,58.51,1292800,44.2710953833979,44.5434863308944,44.051669342359,44.2710953833979,1708603.03647166,0.0,1.0
2011-06-13,59.11,59.31,58.26,58.55,1339300,44.7250802958921,44.8764086000569,44.0819350031919,44.3013610442308,1770058.82328782,0.0,1.0
2011-06-14,59.55,59.75,59.3,59.34,1110700,45.0580025650546,45.2093308692193,44.8688421848486,44.8991078456816,1467934.24552063,0.0,1.0
2011-06-15,59.33,59.75,58.98,59.2,1537300,44.8915414304733,45.2093308692193,44.626716898185,44.7931780327663,2031741.5284405,0.0,1.0
2011-06-16,60.16,60.23,59.15,59.33,2057500,45.5195538927571,45.5725187992147,44.7553459567251,44.8915414304733,2719253.36288709,0.0,1.0
2011-06-17,60.56,61.0,60.34,60.51,2527600,45.8222105010866,46.155132770249,45.6557493665053,45.7843784250454,3340551.54315111,0.0,1.0
2011-06-20,60.58,61.14,60.36,60.52,2692800,45.837343331503,46.2610625831643,45.6708821969218,45.7919448402536,3558884.79007649,0.0,1.0
2011-06-21,60.78,60.91,60.4,60.71,2291000,45.9886716356678,46.0870350333749,45.7011478577548,45.9357067292101,3027853.9267919,0.0,1.0
2011-06-22,60.83,61.21,60.65,60.79,1736200,46.026503711709,46.314027489622,45.8903082379607,45.996238050876,2294613.70043479,0.0,1.0
2011-06-23,60.23,60.5,59.51,60.46,1854100,45.5725187992147,45.7768120098371,45.0277369042216,45.7465463490042,2450433.8566848,0.0,1.0
2011-06-24,59.41,60.36,59.12,60.23,1906400,44.9520727521392,45.6708821969218,44.7326467111004,45.5725187992147,2519555.09648018,0.0,1.0
2011-06-27,59.47,59.68,59.24,59.56,886100,44.9974712433887,45.1563659627617,44.8234436935992,45.0655689802628,1171096.18704945,0.0,1.0
2011-06-28,59.22,59.61,58.66,59.61,1788900,44.8083108631827,45.103401056304,44.3845916115214,45.103401056304,2364263.59215977,0.0,1.0
2011-06-29,58.51,59.49,58.4,59.42,2155900,44.2710953833979,45.0126040738051,44.1878648161073,44.9596391673475,2849301.73756903,0.0,1.0
2011-06-30,59.1,59.56,58.72,58.76,1358800,44.7931780327663,45.1418220580636,44.5051677509989,44.5354846227639,1792797.10721255,0.1,1.0
2011-07-01,59.85,59.87,58.61,59.24,1129700,45.3616193783597,45.3767778142422,44.4217963536452,44.8992870839437,1490523.17634532,0.0,1.0
2011-07-05,59.67,59.83,59.29,59.68,1164600,45.2251934554173,45.3464609424772,44.9371831736499,45.2327726733585,1536570.14355294,0.0,1.0
2011-07-06,60.19,60.52,59.54,59.56,1424600,45.6193127883621,45.8694269804232,45.1266636221811,45.1418220580636,1879613.45226302,0.0,1.0
2011-07-07,60.59,60.8,60.2,60.58,1076400,45.922481506012,46.0816450827781,45.6268920063034,45.9149022880707,1420199.29805975,0.0,1.0
2011-07-08,59.61,60.21,59.22,60.11,909000,45.1797181477698,45.6344712242446,44.8841286480612,45.5586790448321,1199332.1831441,0.0,1.0
2011-07-11,58.6,59.22,58.51,59.22,1196100,44.4142171357039,44.8841286480612,44.3460041742327,44.8841286480612,1578131.15980051,0.0,1.0
2011-07-12,58.52,59.14,58.41,58.41,1341300,44.353583392174,44.8234949045312,44.2702119948203,44.2702119948203,1769707.65374168,0.0,1.0
2011-07-13,58.36,58.9,58.19,58.62,1825800,44.232315905114,44.6415936739413,44.1034692001128,44.4293755715864,2408955.66554951,0.0,1.0
2011-07-14,58.0,58.28,57.76,58.02,3018900,43.9594640592291,44.1716821615841,43.7775628286392,43.9746224951116,3983128.63332644,0.0,1.0
2011-07-15,58.06,58.33,57.48,58.09,1299400,44.0049393668766,44.2095782512903,43.5653447262843,44.0276770207004,1714424.90514571,0.0,1.0
2011-07-18,58.02,58.17,57.59,57.81,1323200,43.9746224951116,44.0883107642303,43.6487161236381,43.8154589183455,1745826.56186609,0.0,1.0
2011-07-19,58.6,58.65,57.35,57.41,2325100,44.4142171357039,44.4521132254102,43.4668148930481,43.5122902006956,3067730.75800699,0.0,1.0
2011-07-20,57.06,58.09,56.625,58.09,4699900,43.247017572752,44.0276770207004,42.9173215923078,44.0276770207004,6201035.56387125,0.0,1.0
2011-07-21,57.33,57.47,56.21,57.47,3627200,43.4516564571656,43.5577655083431,42.602784047746,43.5577655083431,4785718.03597392,0.0,1.0
2011-07-22,56.99,57.35,56.58,57.27,2070600,43.1939630471633,43.4668148930481,42.8832151115722,43.4061811495182,2731944.13467346,0.0,1.0
2011-07-25,56.27,56.71,55.93,56.67,2267000,42.6482593553935,42.9817449448084,42.3905659453911,42.9514280730434,2991073.7724837,0.0,1.0
2011-07-26,55.74,56.36,55.47,56.36,1911800,42.2465608045075,42.7164723168647,42.0419219200938,42.7164723168647,2522423.83689207,0.0,1.0
2011-07-27,54.42,55.49,54.4,55.46,1938400,41.2461040362629,42.0570803559763,41.2309456003804,42.0343427021526,2557519.8061678,0.0,1.0
2011-07-28,54.55,54.92,54.32,54.42,1939900,41.3446338694991,41.6250649333253,41.1703118568505,41.2461040362629,2559498.90217959,0.0,1.0
2011-07-29,54.01,54.81,53.72,54.19,1695200,40.9353561006718,41.5416935359715,40.7155587803757,41.0717820236143,2236642.37278975,0.0,1.0
2011-08-01,52.25,54.68,51.76,54.68,3263900,39.6014137430125,41.4431637027353,39.2300320638914,41.4431637027353,4306380.98191863,0.0,1.0
2011-08-02,51.18,52.27,51.12,51.78,2633500,38.7904374232991,39.616572178895,38.7449621156516,39.2451904997739,3474632.8980308,0.0,1.0
2011-08-03,51.25,51.3,49.77,51.12,3706000,38.8434919488878,38.8813880385941,37.7217676935834,38.7449621156516,4889686.5464599,0.0,1.0
2011-08-04,49.9,51.29,49.89,50.63,3116400,37.8202975268196,38.8738088206528,37.8127183088783,38.3735804365306,4111769.87409271,0.0,1.0
2011-08-05,50.66,51.79,49.58,50.29,4171400,38.3963180903543,39.2527697177151,37.5777625526997,38.1158870265282,5503734.06905094,0.0,1.0
2011-08-08,47.37,50.14,47.35,49.53,3266900,35.9027553876842,38.0021987574095,35.8875969518017,37.5398664629934,4310339.17394221,0.0,1.0
2011-08-09,48.74,48.79,46.25,47.82,2568300,36.941108245635,36.9790043353412,35.0538829782646,36.2438201950403,3388608.19138503,0.0,1.0
2011-08-10,46.21,48.34,46.13,48.05,3626900,35.0235661064996,36.6379395279851,34.9629323629697,36.418142207689,4785322.21677156,0.0,1.0
2011-08-11,47.4,47.98,46.25,46.44,2905400,35.925493041508,36.3650876821003,35.0538829782646,35.1978881191483,3833377.03510107,0.0,1.0
2011-08-12,48.05,48.315,47.46,47.6,2449200,36.418142207689,36.618991483132,35.9709683491554,36.0770774003329,3231467.96804899,0.0,1.0
2011-08-15,48.95,49.0,47.9,48.0,1379700,37.1002718224012,37.1381679121074,36.3044539385703,36.3802461179827,1820372.51164347,0.0,1.0
2011-08-16,48.93,49.245,48.27,48.58,1620800,37.0851133865187,37.3238587516679,36.5848850023964,36.819840758575,2138479.21060502,0.0,1.0
2011-08-17,48.62,49.53,48.16,49.45,1806000,36.85015763034,37.5398664629934,36.5015136050427,37.4792327194635,2382831.59819389,0.0,1.0
2011-08-18,47.01,47.84,46.6,47.68,2528600,35.6299035417994,36.2589786309228,35.3191556062082,36.1377111438629,3336228.11693968,0.0,1.0
2011-08-19,46.48,47.82,46.33,46.49,1653900,35.2282049909133,36.2438201950403,35.1145167217946,35.2357842088545,2182151.26259849,0.0,1.0
2011-08-22,46.02,47.29,45.91,47.26,1684800,34.879560965616,35.8421216441542,34.7961895682622,35.8193839903305,2222920.64044134,0.0,1.0
2011-08-23,47.56,47.61,45.77,46.21,1406300,36.0467605285679,36.0846566182741,34.6900805170848,35.0235661064996,1855468.4809192,0.0,1.0
2011-08-24,48.4,48.46,46.97,47.3,1352600,36.6834148356326,36.7288901432801,35.5995866700344,35.8497008620955,1784616.84369715,0.0,1.0
2011-08-25,47.32,48.78,47.04,48.52,1260900,35.864859297978,36.9714251174,35.6526411956231,36.7743654509276,1663628.10750979,0.0,1.0
2011-08-26,48.31,48.31,46.25,46.77,1318900,36.6152018741614,36.6152018741614,35.0538829782646,35.4480023112094,1740153.15329896,0.0,1.0
2011-08-29,49.59,49.61,48.63,48.71,850100,37.5853417706409,37.6005002065234,36.8577368482813,36.9183705918112,1121619.67974786,0.0,1.0
2011-08-30,49.42,49.7,48.87,49.32,928000,37.4564950656397,37.6687131679946,37.0396380788712,37.3807028862273,1224400.73262676,0.0,1.0
2011-08-31,50.07,50.39,49.71,49.81,2071500,37.9491442318208,38.1916792059406,37.6762923859359,37.7520845653483,2733131.59228053,0.0,1.0
2011-09-01,49.79,50.66,49.52,49.96,1579000,37.7369261294659,38.3963180903543,37.5322872450522,37.865772834467,2083328.40174316,0.0,1.0
2011-09-02,49.06,49.72,48.97,49.07,1368300,37.1836432197549,37.6838716038771,37.1154302582836,37.1912224376961,1805331.38195388,0.0,1.0
2011-09-06,49.17,49.36,47.8,47.85,1726700,37.2670146171086,37.4110197579923,36.2286617591578,36.266557848864,2278203.38903732,0.0,1.0
2011-09-07,50.82,50.93,49.73,49.78,1135000,38.5175855774142,38.6009569747679,37.6914508218184,37.7293469115246,1497515.98225364,0.0,1.0
2011-09-08,49.54,50.81,49.43,50.54,1369100,37.5474456809347,38.510006359473,37.464074283581,38.3053674750593,1806386.89982683,0.0,1.0
2011-09-09,48.32,49.22,48.15,49.21,1787400,36.6227810921026,37.3049107068148,36.4939343871014,37.2973314888736,2358290.80764771,0.0,1.0
2011-09-12,48.82,48.9,47.82,47.94,1408700,37.0017419891649,37.0623757326949,36.2438201950403,36.3347708103353,1858635.03453806,0.0,1.0
2011-09-13,49.44,49.56,48.61,48.88,1129700,37.4716535015222,37.5626041168172,36.8425784123988,37.0472172968124,1490523.17634532,0.0,1.0
2011-09-14,49.35,49.95,48.8084,49.64,1187600,37.403440540051,37.8581936165258,36.9929500963531,37.6232378603472,1566916.28240037,0.0,1.0
2011-09-15,48.6,49.89,47.4829,49.89,3147500,36.8349991944575,37.8127183088783,35.9883247582409,37.8127183088783,4152803.13140381,0.0,1.0
2011-09-16,49.09,49.16,48.37,49.12,1870800,37.2063808735786,37.2594353991673,36.6606771818089,37.2291185274023,2468328.54590318,0.0,1.0
2011-09-19,48.67,48.86,47.99,48.33,1112400,36.8880537200463,37.0320588609299,36.3726669000415,36.6303603100439,1467697.60234268,0.0,1.0
2011-09-20,49.7,50.04,48.83,48.97,1867400,37.6687131679946,37.926406577997,37.0093212071062,37.1154302582836,2463842.59494312,0.0,1.0
2011-09-21,49.13,50.14,49.13,49.57,2008700,37.2366977453436,38.0021987574095,37.2366977453436,37.5701833347584,2650273.43925364,0.0,1.0
2011-09-22,48.04,48.51,47.31,47.79,2494500,36.4105629897477,36.7667862329863,35.8572800800367,36.2210825412166,3291236.66760502,0.0,1.0
2011-09-23,48.05,48.14,46.75,46.75,1690000,36.418142207689,36.4863551691602,35.4328438753269,35.4328438753269,2229781.50661555,0.0,1.0
2011-09-26,49.65,49.72,48.11,48.24,1415300,37.6308170782884,37.6838716038771,36.4636175153365,36.5621473485727,1867343.05698993,0.0,1.0
2011-09-27,50.36,51.02,49.77,50.22,1967000,38.1689415521169,38.6691699362392,37.7217676935834,38.0628325009394,2595254.57012591,0.0,1.0
2011-09-28,49.85,50.61,49.71,50.58,2230700,37.7824014371133,38.3584220006481,37.6762923859359,38.3356843468243,2943179.64899841,0.0,1.0
2011-09-29,50.71,50.72,49.75,50.49,1746800,38.4342141800605,38.4417933980018,37.7066092577009,38.2674713853531,2304723.27559529,0.0,1.0
2011-09-30,49.36,50.84,49.36,49.96,1932600,37.4110197579923,38.5327440132967,37.4110197579923,37.865772834467,2549867.30158888,0.0,1.0
2011-10-03,46.29,49.3,46.03,49.28,2649400,35.0841998500296,37.3655444503448,34.8871401835572,37.3503860144623,3495611.31575576,0.0,1.0
2011-10-04,47.38,47.41,45.125,45.84,2800000,35.9103346056255,35.9330722594492,34.2012209598744,34.7431350426735,3694312.55533937,0.0,1.0
2011-10-05,46.62,47.93,46.32,47.54,2819000,35.4101062215032,36.4051134962816,35.1822419601036,36.1088899564621,3711420.10074493,0.1,1.0
2011-10-06,46.94,47.43,46.36,46.71,2044200,35.6531614336628,36.0253397272822,35.2126238616235,35.4784654999231,2691339.11668776,0.0,1.0
2011-10-07,47.03,47.48,46.34,47.24,1313000,35.7215207120827,36.0633171041822,35.1974329108635,35.8810256950625,1728660.72801635,0.0,1.0
2011-10-10,47.79,47.8,46.88,47.17,1113400,36.2987768409618,36.3063723163418,35.6075885813829,35.8278573674025,1465872.69959894,0.0,1.0
2011-10-11,47.97,48.44,46.7,47.16,1763800,36.4354953978016,36.792482740661,35.4708700245431,35.8202618920225,2322171.96654626,0.0,1.0
2011-10-12,48.37,48.85,47.96,48.17,774300,36.7393144130011,37.1038972312405,36.4278999224216,36.5874049054013,1019422.69741284,0.0,1.0
2011-10-13,47.93,48.11,47.24,48.09,780700,36.4051134962816,36.5418320531214,35.8810256950625,36.5266411023614,1027848.76646029,0.0,1.0
2011-10-14,48.52,48.58,47.87,48.33,661500,36.8532465437009,36.8988193959808,36.3595406440017,36.7089325114811,870913.230451497,0.0,1.0
2011-10-17,48.12,48.56,48.02,48.44,865400,36.5494275285014,36.8836284452208,36.4734727747015,36.792482740661,1139362.52401017,0.0,1.0
2011-10-18,49.7,49.96,48.0,48.05,1637700,37.7495126385395,37.9469949984191,36.4582818239415,36.4962592008415,2156152.07484568,0.0,1.0
2011-10-19,49.11,50.11,49.05,49.75,948500,37.3013795911202,38.060927129119,37.2558067388402,37.7874900154394,1248769.76429818,0.0,1.0
2011-10-20,48.8,49.29,48.03,49.16,1610100,37.0659198543405,37.43809814796,36.4810682500815,37.3393569680201,2119814.65207854,0.0,1.0
2011-10-21,49.89,49.93,49.13,49.35,1125200,37.8938266707592,37.9242085722792,37.3165705418802,37.4836710002399,1481408.26440518,0.0,1.0
2011-10-24,50.98,51.19,49.6,50.12,1826000,38.7217334871779,38.8812384701576,37.6735578847396,38.0685226044989,2404062.82510118,0.0,1.0
2011-10-25,56.5,58.75,55.35,55.51,8236800,42.9144358969312,44.6234178574284,42.0409562282326,42.1624838343124,10844350.8640709,0.0,1.0
2011-10-26,56.07,56.81,55.44,56.34,3478800,42.5878304555917,43.1498956337108,42.1093155066525,42.7929082908514,4580095.15660569,0.0,1.0
2011-10-27,56.55,57.1,55.71,57.08,2753100,42.9524132738311,43.3701644197304,42.3143933419121,43.3549734689705,3624657.92102194,0.0,1.0
2011-10-28,57.61,57.78,55.95,56.45,1965300,43.7575336641098,43.8866567455696,42.4966847510318,42.8764585200312,2587461.48421213,0.0,1.0
2011-10-31,55.8,57.15,55.8,56.8,2232700,42.382752620332,43.4081417966304,42.382752620332,43.1423001583308,2939513.18160099,0.0,1.0
2011-11-01,54.73,55.61,54.37,55.07,2554600,41.5700367546733,42.2384385881123,41.2965996409938,41.8282829175929,3363318.12322206,0.0,1.0
2011-11-02,55.61,55.7,54.89,55.45,1164900,42.2384385881123,42.3067978665321,41.6915643607531,42.1169109820325,1533676.22396515,0.0,1.0
2011-11-03,55.59,56.3099,55.42,56.0,1014400,42.2232476373523,42.7700459099576,42.0941245558925,42.5346621279318,1335531.94402116,0.0,1.0
2011-11-04,55.82,55.89,54.55,55.08,1146600,42.397943571092,42.4511118987519,41.4333181978335,41.8358783929729,1509582.93278259,0.0,1.0
2011-11-07,56.83,57.13,56.01,56.64,1273900,43.1650865844708,43.3929508458704,42.5422576033118,43.020772552251,1677182.71242957,0.0,1.0
2011-11-08,57.56,57.8,56.7903,57.1,1235100,43.7195562872099,43.9018476963296,43.1349325472122,43.3701644197304,1626099.66882939,0.0,1.0
2011-11-09,55.64,56.51,55.18,56.38,1196900,42.2612250142522,42.9220313723112,41.9118331467728,42.8232901923713,1575806.56920241,0.0,1.0
2011-11-10,57.24,57.6,55.94,56.03,1488300,43.4765010750503,43.7499381887298,42.4890892756518,42.5574485540717,1959456.02551922,0.0,1.0
2011-11-11,57.54,57.99,57.4,57.5,990300,43.7043653364499,44.0461617285494,43.5980286811301,43.67398343493,1303802.52776435,0.0,1.0
2011-11-14,57.39,57.63,56.74,57.0,959400,43.5904332057501,43.7727246148698,43.0967273060509,43.2942096659306,1263120.41314462,0.0,1.0
2011-11-15,56.7,57.47,56.61,57.33,1022500,43.0663454045309,43.65119700879,42.997986126111,43.5448603534702,1346196.18765934,0.0,1.0
2011-11-16,55.3,56.35,55.25,55.97,1052100,42.0029788513326,42.8005037662314,41.9650014744327,42.5118757017918,1385166.75700381,0.0,1.0
2011-11-17,55.06,55.54,54.25,55.31,2070900,41.8206874422129,42.1852702604523,41.2054539364339,42.0105743267126,2726491.6234951,0.0,1.0
2011-11-18,55.14,55.35,54.57,55.2,1234000,41.8814512452528,42.0409562282326,41.4485091485935,41.9270240975328,1624651.43821186,0.0,1.0
2011-11-21,54.62,54.83,54.19,54.35,1046800,41.4864865254935,41.6459915084732,41.159881084154,41.2814086902338,1378188.91857389,0.0,1.0
2011-11-22,55.81,56.23,54.14,54.44,2254500,42.390348095712,42.7093580616715,41.121903707254,41.3497679686537,2968214.47929388,0.0,1.0
2011-11-23,55.24,55.74,54.95,55.54,1690500,41.9574059990527,42.3371797680521,41.7371372130331,42.1852702604523,2225667.14448716,0.0,1.0
2011-11-25,54.43,55.33,54.42,55.06,435600,41.3421724932737,42.0257652774726,41.3345770178937,41.8206874422129,573499.32454221,0.0,1.0
2011-11-28,56.09,56.09,54.77,55.31,1707800,42.6030214063517,42.6030214063517,41.6004186561933,42.0105743267126,2248443.86238105,0.0,1.0
2011-11-29,56.51,56.8794,55.93,55.95,1299000,42.9220313723112,43.2026082328479,42.4814938002719,42.4966847510318,1710228.70197505,0.0,1.0
2011-11-30,58.66,58.68,57.42,57.69,1323000,44.5550585790085,44.5702495297685,43.61321963189,43.8182974671497,1741826.46090299,0.0,1.0
2011-12-01,57.77,58.98,57.69,58.42,1022600,43.8790612701896,44.7981137911681,43.8182974671497,44.3727671698888,1346327.84498821,0.0,1.0
2011-12-02,58.6,59.44,58.1201,58.15,1399500,44.5094857267286,45.1475056586476,44.144978863243,44.1676893346292,1842544.31748582,0.0,1.0
2011-12-05,57.67,59.37,57.3,59.25,1192400,43.8031065163897,45.0943373309877,43.5220739273302,45.0031916264278,1569881.98940343,0.0,1.0
2011-12-06,57.7,58.13,57.345,57.89,675500,43.8258929425297,44.1524983838692,43.5562535665401,43.9702069747495,889345.256492799,0.0,1.0
2011-12-07,57.75,58.05,56.77,57.5,911900,43.8638703194296,44.0917345808293,43.1195137321908,43.67398343493,1200583.18193306,0.0,1.0
2011-12-08,56.49,57.81,56.385,57.3,769600,42.9068404215512,43.9094431717096,42.8270879300613,43.5220739273302,1013234.80295612,0.0,1.0
2011-12-09,57.16,57.38,56.48,56.57,683700,43.4157372720104,43.5828377303701,42.8992449461712,42.9676042245911,900141.157459846,0.0,1.0
2011-12-12,55.93,56.87,55.72,56.84,704700,42.4814938002719,43.1954684859907,42.3219888172921,43.1726820598508,927789.196521798,0.0,1.0
2011-12-13,55.6,56.77,55.35,56.07,844800,42.2308431127323,43.1195137321908,42.0409562282326,42.5878304555917,1112241.11426368,0.0,1.0
2011-12-14,55.67,56.5,55.47,55.51,975700,42.2840114403922,42.9144358969312,42.1321019327924,42.1624838343124,1284580.55774985,0.0,1.0
2011-12-15,56.18,56.71,55.77,56.05,992700,42.6713806847716,43.0739408799109,42.3599661941921,42.5726395048317,1306962.30365714,0.0,1.0
2011-12-16,56.24,56.91,55.8,56.56,1224300,42.7169535370515,43.2258503875107,42.382752620332,42.9600087492111,1611880.67731182,0.0,1.0
2011-12-19,55.64,57.0,55.49,56.48,801200,42.2612250142522,43.2942096659306,42.1472928835524,42.8992449461712,1054838.51887791,0.0,1.0
2011-12-20,57.59,57.77,56.42,56.48,939500,43.7423427133498,43.8790612701896,42.8536720938913,42.8992449461712,1236920.6047002,0.0,1.0
2011-12-21,58.13,58.31,57.46,57.5,725600,44.1524983838692,44.289216940709,43.64360153341,43.67398343493,955305.578254884,0.0,1.0
2011-12-22,59.14,59.3,57.93,58.09,899400,44.919641397248,45.0411690033278,44.0005888762694,44.1221164823492,1184126.01582475,0.0,1.0
2011-12-23,58.97,59.28,58.815,59.28,652900,44.7905183157882,45.0259780525678,44.6727884473983,45.0259780525678,859590.700168982,0.0,1.0
2011-12-27,59.18,59.39,58.8,58.85,430500,44.9500232987679,45.1095282817477,44.6613952343284,44.6993726112283,566784.800770022,0.0,1.0
2011-12-28,57.89,59.22,57.8,59.22,537800,43.9702069747495,44.9804052002879,43.9018476963296,44.9804052002879,708053.114643711,0.0,1.0
2011-12-29,58.21,58.33,57.74,58.0,549600,44.2132621869091,44.3044078914689,43.8562748440497,44.0537572039293,723588.679449951,0.0,1.0
2011-12-30,58.06,58.4,57.92,58.06,560000,44.0993300562093,44.3575762191289,43.9929934008894,44.0993300562093,737281.04165206,0.0,1.0
2012-01-03,57.79,58.99,57.75,58.89,1447300,43.8942522209496,44.8057092665481,43.8638703194296,44.7297545127483,1905476.52068398,0.0,1.0
2012-01-04,57.65,57.97,57.14,57.77,792700,43.7879155656298,44.0309707777894,43.4005463212504,43.8790612701896,1043647.64592426,0.0,1.0
2012-01-05,57.48,57.55,56.925,57.27,629000,43.7879155656298,43.8412411413012,43.3651199299491,43.6279388386155,825682.600620955,0.17,1.0
2012-01-06,58.01,58.28,57.11,57.55,934100,44.1916663528564,44.3973507161605,43.5060518085093,43.8412411413012,1226184.60610498,0.0,1.0
2012-01-09,58.03,58.3,57.82,58.07,1020400,44.2069022316196,44.4125865949237,44.0469255046053,44.2373739891462,1339469.83413931,0.0,1.0
2012-01-10,57.45,58.68,57.23,58.46,1355800,43.7650617474849,44.7020682914258,43.5974670810889,44.5344736250299,1779746.37507455,0.0,1.0
2012-01-11,57.14,57.53,57.07,57.41,1108900,43.5289056266542,43.8260052625379,43.4755800509828,43.7345899899583,1455642.98223939,0.0,1.0
2012-01-12,57.15,57.46,56.7,57.42,1118000,43.5365235660359,43.7726796868665,43.1937162938624,43.74220792934,1467588.46978415,0.0,1.0
2012-01-13,56.81,56.99,56.36,56.92,964000,43.2775136270603,43.4146365359297,42.9347063548868,43.3613109602583,1265434.06518061,0.0,1.0
2012-01-17,57.27,57.95,57.15,57.5,604700,43.6279388386155,44.1459587165666,43.5365235660359,43.803151444393,793784.210803643,0.0,1.0
2012-01-18,57.28,57.65,56.93,57.23,1141300,43.6355567779971,43.9174205351175,43.3689288996399,43.5974670810889,1498174.16866247,0.0,1.0
2012-01-19,57.67,57.8,55.37,56.45,1333500,43.9326564138808,44.031689625842,42.1805303561051,43.0032678093215,1750473.36713521,0.0,1.0
2012-01-20,57.14,57.7,56.91,57.53,866400,43.5289056266542,43.9555102320257,43.3536930208767,43.8260052625379,1137315.42953576,0.0,1.0
2012-01-23,56.5,57.14,56.34,57.14,1498000,43.0413575062297,43.5289056266542,42.9194704761235,43.5289056266542,1966411.02659808,0.0,1.0
2012-01-24,60.73,60.8,58.01,58.82,4912500,46.2637458646607,46.3170714403321,44.1916663528564,44.8087194427687,6448594.23775905,0.0,1.0
2012-01-25,60.55,61.47,59.14,60.13,2672900,46.1266229557913,46.8274733789016,45.0524935029809,45.8066695017627,3508691.61081041,0.0,1.0
2012-01-26,58.99,59.76,58.54,59.6,2478200,44.9382244122564,45.5248057446422,44.5954171400829,45.4029187145361,3253110.68499023,0.0,1.0
2012-01-27,59.0,59.15,58.62,58.81,2096600,44.9458423516381,45.0601114423626,44.656360655136,44.801101503387,2752187.82267392,0.0,1.0
2012-01-30,58.3,58.86,57.86,58.56,995500,44.4125865949237,44.8391912002952,44.0773972621318,44.6106530188462,1306783.8297586,0.0,1.0
2012-01-31,58.08,58.75,57.68,58.5,1102400,44.2449919285278,44.7553938670972,43.9402743532624,44.5649453825564,1447110.49113599,0.0,1.0
2012-02-01,58.12,58.66,57.64,58.36,1747100,44.2754636860543,44.6868324126625,43.9098025957359,44.4582942312135,2293402.339499,0.0,1.0
2012-02-02,57.94,58.18,57.554,58.18,1048400,44.1383407771849,44.3211713223441,43.8442883170539,44.3211713223441,1376225.18043086,0.0,1.0
2012-02-03,58.64,58.73,58.2129,58.36,1092000,44.6715965338993,44.740157988334,44.3462343429097,44.4582942312135,1433458.50537056,0.0,1.0
2012-02-06,57.93,58.495,57.63,58.36,926300,44.1307228378033,44.5611364128656,43.9021846563543,44.4582942312135,1215945.61678091,0.0,1.0
2012-02-07,58.3,58.4,57.78,57.89,706400,44.4125865949237,44.4887659887401,44.0164537470788,44.1002510802767,927284.87929832,0.0,1.0
2012-02-08,58.14,58.54,57.97,58.3,812900,44.2906995648176,44.5954171400829,44.1611945953298,44.4125865949237,1067086.46430012,0.0,1.0
2012-02-09,57.71,58.153,57.42,58.1,774600,43.9631281714073,44.3006028860137,43.74220792934,44.2602278072911,1016810.40133703,0.0,1.0
2012-02-10,57.54,57.57,56.66,57.5,1042900,43.8336232019196,43.8564770200645,43.1632445363358,43.803151444393,1369005.38026644,0.0,1.0
2012-02-13,57.67,57.9891,57.41,57.67,679300,43.9326564138808,44.1757448595487,43.7345899899583,43.9326564138808,891710.954851852,0.0,1.0
2012-02-14,57.49,57.6,57.08,57.38,947600,43.7955335050114,43.8793308382094,43.4831979903644,43.7117361718134,1243905.93378127,0.0,1.0
2012-02-15,56.75,57.29,56.31,57.23,1660900,43.2318059907705,43.6431747173787,42.8966166579786,43.5974670810889,2180248.38055858,0.0,1.0
2012-02-16,57.53,57.59,56.56,56.76,1117900,43.8260052625379,43.8717128988277,43.0870651425195,43.2394239301522,1467457.20069025,0.0,1.0
2012-02-17,57.29,57.81,57.15,57.76,712300,43.6431747173787,44.0393075652237,43.5365235660359,44.0012178683155,935029.755838326,0.0,1.0
2012-02-21,57.6,57.61,57.25,57.28,771200,43.8793308382094,43.886948777591,43.6127029598522,43.6355567779971,1012347.25214448,0.0,1.0
2012-02-22,57.24,57.66,57.12,57.3,538500,43.6050850204706,43.9250384744992,43.513669747891,43.6507926567604,706884.0706429,0.0,1.0
2012-02-23,57.24,57.56,57.03,57.21,372400,43.6050850204706,43.8488590806828,43.4451082934563,43.5822312023257,488846.105677653,0.0,1.0
2012-02-24,57.24,57.45,56.79,57.22,671800,43.6050850204706,43.7650617474849,43.2622777482971,43.5898491417073,881865.772809471,0.0,1.0
2012-02-27,58.0,58.18,57.03,57.11,1053700,44.1840484134747,44.3211713223441,43.4451082934563,43.5060518085093,1383182.44240747,0.0,1.0
2012-02-28,58.51,58.69,57.93,58.11,1063100,44.572563321938,44.7096862308074,44.1307228378033,44.2678457466727,1395521.73723392,0.0,1.0
2012-02-29,58.05,58.56,57.92,58.45,1087000,44.2221381103829,44.6106530188462,44.1231048984217,44.5268556856482,1426895.05067564,0.0,1.0
2012-03-01,57.93,58.26,57.13,58.05,1030000,44.1307228378033,44.3821148373972,43.5212876872726,44.2221381103829,1352071.66715355,0.0,1.0
2012-03-02,57.99,58.23,57.5,57.84,738000,44.1764304740931,44.3592610192523,43.803151444393,44.0621613833686,968765.912970214,0.0,1.0
2012-03-05,57.74,58.15,57.41,57.66,1000100,43.9859819895523,44.2983175041992,43.7345899899583,43.9250384744992,1312822.20807793,0.0,1.0
2012-03-06,57.04,57.73,56.9,57.26,771900,43.4527262328379,43.9783640501706,43.346075081495,43.6203208992338,1013266.13580177,0.0,1.0
2012-03-07,57.69,57.79,56.98,57.08,715700,43.9478922926441,44.0240716864604,43.4070185965481,43.4831979903644,939492.90503087,0.0,1.0
2012-03-08,58.22,58.56,57.93,58.04,615600,44.3516430798707,44.6106530188462,44.1307228378033,44.2145201710013,808092.542038569,0.0,1.0
2012-03-09,58.88,59.14,58.32,58.32,767900,44.8544270790585,45.0524935029809,44.427822473687,44.427822473687,1008015.37204584,0.0,1.0
2012-03-12,58.23,58.93,58.06,58.93,629600,44.3592610192523,44.8925167759666,44.2297560497645,44.8925167759666,826470.215184345,0.0,1.0
2012-03-13,58.75,58.78,58.08,58.48,662800,44.7553938670972,44.7782476852421,44.2449919285278,44.5497095037931,870051.554358616,0.0,1.0
2012-03-14,59.27,59.42,58.5,58.75,716200,45.1515267149422,45.2657958056667,44.5649453825564,44.7553938670972,940149.250500362,0.0,1.0
2012-03-15,59.92,59.96,59.34,59.48,673500,45.6466927747484,45.6771645322749,45.2048522906136,45.3115034419565,884097.347405744,0.0,1.0
2012-03-16,59.81,60.124,59.5902,59.9,874600,45.5628954415504,45.8020987381337,45.3954531339421,45.6314568959851,1148079.49523543,0.0,1.0
2012-03-19,60.08,60.23,59.568,59.6,676900,45.7685798048545,45.882848895579,45.3785413085149,45.4029187145361,888560.496598291,0.0,1.0
2012-03-20,59.75,60.01,59.6103,59.84,680300,45.5171878052606,45.7152542291831,45.4107651920992,45.5857492596953,893023.645790836,0.0,1.0
2012-03-21,60.11,60.3502,59.67,59.83,666000,45.7914336229994,45.9744165269462,45.4562442902075,45.5781313203137,874252.165363364,0.0,1.0
2012-03-22,59.95,60.44,59.6407,59.89,535200,45.6695465928933,46.0428256225933,45.4339237278193,45.6238389566035,702552.190544253,0.0,1.0
2012-03-23,59.17,60.18,58.25,60.13,2814900,45.0753473211258,45.8447591986708,44.3744968980156,45.8066695017627,3695093.72414615,0.0,1.0
2012-03-26,60.66,60.67,59.19,59.38,834500,46.2104202889892,46.2180382283709,45.0905831998891,45.2353240481402,1095440.58858217,0.0,1.0
2012-03-27,60.62,60.93,60.24,60.75,587500,46.1799485314627,46.4161046522934,45.8904668349606,46.278981743424,771205.926653118,0.0,1.0
2012-03-28,60.45,60.96,60.11,60.58,425200,46.0504435619749,46.4389584704383,45.7914336229994,46.1494767739362,558156.18725601,0.0,1.0
2012-03-29,61.32,61.35,59.78,59.87,1283900,46.7132042881771,46.736058106322,45.5400416234055,45.6086030778402,1685363.8965616,0.0,1.0
2012-03-30,61.15,61.49,60.59,61.15,786600,46.7132042881771,46.9729342874899,46.2854137010736,46.7132042881771,1029700.07587713,0.17,1.0
2012-04-02,62.0,62.32,60.91,61.13,1145500,47.3625292864592,47.6069810505183,46.5298654651327,46.6979260529234,1499518.7349571,0.0,1.0
2012-04-03,61.78,62.01,61.41,62.01,617700,47.1944686986685,47.370168404086,46.9118213464751,47.370168404086,808601.241888261,0.0,1.0
2012-04-04,61.08,61.52,61.0,61.41,827100,46.6597304647891,46.9958516403705,46.5986175237744,46.9118213464751,1082716.67017287,0.0,1.0
2012-04-05,61.17,61.23,60.75,60.91,551700,46.7284825234308,46.7743172291919,46.4076395831031,46.5298654651327,722203.82896188,0.0,1.0
2012-04-09,59.63,60.43,59.61,60.43,915800,45.5520584088961,46.163187819044,45.5367801736424,46.163187819044,1198829.55693908,0.0,1.0
2012-04-10,58.8,59.87,58.5,59.58,1026000,44.9180116458677,45.7353972319405,44.6888381170623,45.5138628207619,1343087.05549191,0.0,1.0
2012-04-11,59.57,59.96,59.23,59.27,650800,45.506223703135,45.8041492905821,45.2464937038222,45.2770501743296,851930.853522552,0.0,1.0
2012-04-12,58.83,59.7,58.63,59.68,2597100,44.9409289987483,45.6055322322841,44.7881466462113,45.5902539970304,3399738.19865307,0.0,1.0
2012-04-13,57.98,58.92,57.93,58.64,1443600,44.2916040004662,45.0096810573899,44.2534084123319,44.7957857638382,1889747.05000792,0.0,1.0
2012-04-16,58.43,58.67,57.82,58.14,738400,44.6353642936743,44.8187031167187,44.1693781184366,44.4138298824957,966603.783406657,0.0,1.0
2012-04-17,60.29,60.58,58.7506,58.76,1825400,46.0562401722681,46.2777745834467,44.8802744047911,44.8874551753603,2389542.99326992,0.0,1.0
2012-04-18,59.2,61.0,58.46,60.79,2000800,45.2235763509417,46.5986175237744,44.6582816465549,46.4381960536105,2619150.66338033,0.0,1.0
2012-04-19,58.82,59.7,58.48,59.28,1365400,44.9332898811214,45.6055322322841,44.6735598818086,45.2846892919564,1787379.20620727,0.0,1.0
2012-04-20,58.54,59.17,58.43,58.9,1170000,44.7193945875697,45.2006589980611,44.6353642936743,44.9944028221362,1531590.50187674,0.0,1.0
2012-04-23,57.55,58.29,57.55,58.15,1184200,43.9631219425117,44.5284166468985,43.9631219425117,44.4214690001226,1550179.03617303,0.0,1.0
2012-04-24,57.97,58.68,57.19,57.61,932900,44.2839648828393,44.8263422343456,43.6881137079452,44.0089566482728,1221214.34119728,0.0,1.0
2012-04-25,57.97,58.39,57.86,58.27,793600,44.2839648828393,44.604807823167,44.199934588944,44.5131384116448,1038863.43785418,0.0,1.0
2012-04-26,57.8,58.09,57.49,57.82,697600,44.1540998831829,44.3756342943615,43.9172872367506,44.1693781184366,913194.473597621,0.0,1.0
2012-04-27,57.53,58.2,57.53,58.06,773700,43.947843707258,44.4596645882568,43.947843707258,44.352716941481,1012813.30880516,0.0,1.0
2012-04-30,57.69,57.76,57.26,57.5,665400,44.0700695892876,44.1235434126755,43.7415875313331,43.9249263543775,871043.008503235,0.0,1.0
2012-05-01,58.78,58.85,57.5,57.5,1296100,44.902733410614,44.956207234002,43.9249263543775,43.9249263543775,1696661.92263457,0.0,1.0
2012-05-02,58.43,58.81,58.21,58.47,668200,44.6353642936743,44.9256507634946,44.4673037058837,44.6659207641817,874708.353294053,0.0,1.0
2012-05-03,57.92,58.46,57.76,58.33,537900,44.2457692947051,44.6582816465549,44.1235434126755,44.5589731174059,704138.91535,0.0,1.0
2012-05-04,57.14,57.82,57.14,57.63,759900,43.6499181198109,44.1693781184366,43.6499181198109,44.0242348835265,994748.395193281,0.0,1.0
2012-05-07,57.15,57.36,56.95,57.04,565000,43.6575572374378,43.8179787076016,43.5047748849008,43.5735269435424,739614.216718256,0.0,1.0
2012-05-08,57.58,57.65,56.52,56.83,760500,43.9860392953922,44.0395131187802,43.1762928269463,43.4131054733786,995533.826219885,0.0,1.0
2012-05-09,57.17,57.55,56.78,57.13,718800,43.6728354726915,43.9631219425117,43.3749098852444,43.6422790021841,940946.369870943,0.0,1.0
2012-05-10,57.58,58.17,57.4,57.74,813400,43.9860392953922,44.4367472353763,43.848535178109,44.1082651774218,1064782.66173209,0.0,1.0
2012-05-11,57.21,57.97,57.16,57.35,542400,43.7033919431989,44.2839648828393,43.6651963550646,43.8103395899747,710029.648049526,0.0,1.0
2012-05-14,56.59,56.83,56.0,56.67,487500,43.2297666503343,43.4131054733786,42.7790587103502,43.2908795913491,638162.70911531,0.0,1.0
2012-05-15,56.99,57.48,56.51,56.51,691400,43.5353313554082,43.9096481191238,43.1686537093195,43.1686537093195,905078.352989385,0.0,1.0
2012-05-16,57.24,57.47,56.8898,57.25,1174700,43.7263092960794,43.9020090014969,43.4587873967872,43.7339484137063,1537743.04491847,0.0,1.0
2012-05-17,56.75,57.46,56.57,57.34,751800,43.3519925323638,43.8943698838701,43.2144884150806,43.8027004723479,984145.076334134,0.0,1.0
2012-05-18,56.38,56.98,56.21,56.81,1086300,43.0693451801705,43.5276922377814,42.939480180514,43.3978272381249,1422022.87366556,0.0,1.0
2012-05-21,57.33,57.38,56.28,56.37,740100,43.795061354721,43.8332569428553,42.992954003902,43.0617060625436,968829.171315367,0.0,1.0
2012-05-22,57.45,57.77,57.22,57.4,1140300,43.8867307662432,44.1311825303024,43.7110310608257,43.848535178109,1492711.66605987,0.0,1.0
2012-05-23,57.11,57.44,56.77,57.21,1146800,43.6270007669304,43.8790916486164,43.3672707676175,43.7033919431989,1501220.50218141,0.0,1.0
2012-05-24,57.41,57.7,56.88,57.16,883200,43.8561742957358,44.0777087069144,43.4513010615129,43.6651963550646,1156154.47116029,0.0,1.0
2012-05-25,58.0,58.03,57.42,57.47,533400,44.3068822357199,44.3297995886004,43.8638134133627,43.9020090014969,698248.182650474,0.0,1.0
2012-05-29,58.74,58.81,58.11,58.39,855100,44.8721769401066,44.9256507634946,44.3909125296152,44.604807823167,1119370.11808103,0.0,1.0
2012-05-30,57.79,58.27,57.33,58.23,943100,44.1464607655561,44.5131384116448,43.795061354721,44.4825819411374,1234566.66864954,0.0,1.0
2012-05-31,56.9,57.72,56.69,57.65,4056200,43.4665792967666,44.0929869421681,43.3061578266027,44.0395131187802,5309775.55018158,0.0,1.0
2012-06-01,55.1,56.32,54.95,56.32,1226900,42.0915381239339,43.0235104744094,41.9769513595312,43.0235104744094,1606075.54423297,0.0,1.0
2012-06-04,55.2,55.34,54.66,54.96,898800,42.1679293002024,42.2748769469782,41.7554169483526,41.984590477158,1176575.67785198,0.0,1.0
2012-06-05,54.67,55.09,54.42,54.93,1932600,41.7630560659794,42.083899006307,41.5720781253082,41.9616731242775,2529873.33668974,0.0,1.0
2012-06-06,54.64,54.64,53.25,54.31,2339100,41.7401387130989,41.7401387130989,40.678301362967,41.4880478314129,3062002.85721358,0.0,1.0
2012-06-07,54.62,55.31,54.54,55.06,1025300,41.7248604778452,42.2519595940977,41.6637475368304,42.0609816534265,1342170.71929421,0.0,1.0
2012-06-08,55.43,55.51,54.55,54.58,1608600,42.3436290056199,42.4047419466347,41.6713866544572,41.6943040073378,2105740.58232387,0.0,1.0
2012-06-11,55.15,55.781,55.12,55.7,772300,42.1297337120681,42.6117620343222,42.1068163591876,42.5498851815448,1010980.63640975,0.0,1.0
2012-06-12,55.4,55.55,54.88,55.31,911200,42.3207116527393,42.4352984171421,41.9234775361432,42.2519595940977,1192807.91906845,0.0,1.0
2012-06-13,55.66,56.14,55.2,55.34,930400,42.5193287110374,42.8860063571261,42.1679293002024,42.2748769469782,1217941.71191976,0.0,1.0
2012-06-14,56.16,56.53,55.66,55.83,1204900,42.9012845923798,43.1839319445732,42.5193287110374,42.6491937106938,1577276.40659084,0.0,1.0
2012-06-15,56.84,56.95,55.945,56.19,1267500,43.4207445910055,43.5047748849008,42.7370435634026,42.9242019452603,1659223.04369981,0.0,1.0
2012-06-18,57.15,57.22,56.4968,56.72,622400,43.6575572374378,43.7110310608257,43.158570074052,43.3290751794833,814753.784929987,0.0,1.0
2012-06-19,57.99,58.04,57.23,57.23,846900,44.299243118093,44.3374387062273,43.7186701784526,43.7186701784526,1108635.89405078,0.0,1.0
2012-06-20,57.83,58.23,57.41,58.1,677700,44.1770172360634,44.4825819411374,43.8561742957358,44.3832734119884,887144.344548607,0.0,1.0
2012-06-21,56.76,58.12,56.72,57.82,738700,43.3596316499907,44.3985516472421,43.3290751794833,44.1693781184366,966996.498919958,0.0,1.0
2012-06-22,57.59,57.87,57.04,57.18,2395500,43.9936784130191,44.2075737065708,43.5735269435424,43.6804745903183,3135833.37371431,0.0,1.0
2012-06-25,56.9,57.51,56.77,57.06,618900,43.4665792967666,43.9325654720043,43.3672707676175,43.5888051787961,810172.103941467,0.0,1.0
2012-06-26,57.07,57.21,56.69,57.0,872500,43.596444296423,43.7033919431989,43.3061578266027,43.542970473035,1142147.61785253,0.0,1.0
2012-06-27,57.65,57.98,56.76,56.76,462100,44.0395131187802,44.2916040004662,43.3596316499907,43.3596316499907,604912.795655763,0.0,1.0
2012-06-28,59.25,59.48,57.12,57.46,2797000,45.2617719390759,45.4374716444934,43.6346398845572,43.8943698838701,3661417.63568312,0.0,1.0
2012-06-29,59.9,60.19,59.35,59.81,1606000,45.8881795844775,46.1103427243689,45.4668356984764,45.8192324031318,2096387.36753334,0.17,1.0
2012-07-02,60.4,60.55,59.88,60.1,1220000,46.2712194808421,46.3861314497514,45.8728579886229,46.0413955430233,1592523.40497551,0.0,1.0
2012-07-03,59.92,60.55,59.8,60.3,552300,45.9035011803321,46.3861314497514,45.8115716052045,46.1946115015691,720943.177514735,0.0,1.0
2012-07-05,60.11,60.3,59.62,59.79,739700,46.0490563409506,46.1946115015691,45.6736772425133,45.8039108072773,965565.215295401,0.0,1.0
2012-07-06,59.62,59.98,59.48,59.81,628500,45.6736772425133,45.9494659678958,45.5664260715312,45.8192324031318,820410.622973042,0.0,1.0
2012-07-09,60.28,60.35,59.6,59.62,700300,46.1792899057146,46.2329154912056,45.6583556466587,45.6736772425133,914134.54139701,0.0,1.0
2012-07-10,60.65,60.75,60.3,60.54,691000,46.4627394290243,46.5393474082973,46.1946115015691,46.3784706518241,901994.813801707,0.0,1.0
2012-07-11,60.78,60.85,60.429,60.6,727300,46.5623298020791,46.6159553875702,46.2934357948312,46.4244354393879,949378.911834995,0.0,1.0
2012-07-12,63.09,63.98,60.79,60.85,4385500,48.3319741232835,49.0137851388125,46.5699906000064,46.6159553875702,5724599.50206568,0.0,1.0
2012-07-13,63.0,63.07,62.56,63.01,1628500,48.2630269419379,48.3166525274289,47.9259518331371,48.2706877398652,2125757.67623166,0.0,1.0
2012-07-16,63.46,63.64,62.88,63.0,1143400,48.6154236465933,48.7533180092846,48.1710973668104,48.2630269419379,1492533.82069591,0.0,1.0
2012-07-17,63.02,63.684,62.6,63.49,1113000,48.2783485377925,48.7870255201647,47.9565950248462,48.6384060403752,1452851.27027684,0.0,1.0
2012-07-18,63.06,63.21,62.63,62.67,1210900,48.3089917295017,48.423903698411,47.9795774186281,48.0102206103373,1580644.74679086,0.0,1.0
2012-07-19,61.04,61.39,59.59,60.36,2457500,46.7615105481887,47.0296384756439,45.6506948487314,46.2405762891329,3207890.38338306,0.0,1.0
2012-07-20,58.76,60.84,58.54,60.75,1464900,45.0148486207662,46.6082945896429,44.8463110663658,46.5393474082973,1912202.89831855,0.0,1.0
2012-07-23,57.5,58.65,57.12,58.2,1570200,44.0495880819275,44.930579843566,43.7584777606904,44.5858439368379,2049655.94302668,0.0,1.0
2012-07-24,57.26,57.965,56.84,57.51,1129100,43.8657289316725,44.4058151855465,43.5439754187262,44.0572488798547,1473867.35783431,0.0,1.0
2012-07-25,57.66,57.81,57.1,57.36,909800,44.1721608487641,44.2870728176735,43.7431561648358,43.9423369109454,1187604.74905469,0.0,1.0
2012-07-26,58.25,58.34,57.83,58.3,748200,44.6241479264743,44.69309510782,44.3023944135281,44.6624519161108,976660.6652481,0.0,1.0
2012-07-27,58.78,58.89,57.95,58.35,749800,45.0301702166208,45.114438993821,44.3943239886556,44.7007559057473,978749.220533313,0.0,1.0
2012-07-30,58.79,58.97,58.3102,58.66,663700,45.0378310145481,45.1757253772393,44.6702659299966,44.9382406414933,866358.839247745,0.0,1.0
2012-07-31,58.43,59.25,58.4,58.82,850500,44.7620422891656,45.3902277192035,44.7390598953837,45.06081340833,1110197.66879646,0.0,1.0
2012-08-01,58.25,59.83,58.25,59.52,1679200,44.6241479264743,45.8345539989864,44.6241479264743,45.5970692632404,2191938.77183188,0.0,1.0
2012-08-02,58.19,58.4,57.57,58.15,824500,44.5781831389106,44.7390598953837,44.1032136674185,44.5475399472014,1076258.64541173,0.0,1.0
2012-08-03,59.26,59.64,58.72,58.86,659600,45.3978885171308,45.6889988383679,44.984205429057,45.0914566000391,861006.916329385,0.0,1.0
2012-08-06,58.91,59.55,58.87,59.24,669600,45.1297605896756,45.6200516570223,45.0991173979664,45.3825669212762,874060.386861971,0.0,1.0
2012-08-07,59.4,59.75,59.0,59.0,496800,45.5051396881129,45.7732676155681,45.1987077710212,45.1987077710212,648496.416058882,0.0,1.0
2012-08-08,60.17,60.28,59.53,59.69,923600,46.0950211285143,46.1792899057146,45.6047300611677,45.7273028280043,1205618.53838966,0.0,1.0
2012-08-09,59.78,60.48,59.65,60.13,538100,45.79625000935,46.3325058642604,45.6966596362952,46.0643779368052,702407.249358463,0.0,1.0
2012-08-10,59.47,59.7,59.05,59.58,610000,45.5587652736039,45.7349636259316,45.2370117606577,45.6430340508041,796261.702487758,0.0,1.0
2012-08-13,59.68,59.76,59.4427,59.48,427100,45.7196420300771,45.7809284134954,45.5378512952624,45.5664260715312,557513.726446756,0.0,1.0
2012-08-14,59.37,59.98,59.2,59.79,341900,45.482157294331,45.9494659678958,45.351923729567,45.8039108072773,446298.157509122,0.0,1.0
2012-08-15,59.27,59.62,59.11,59.41,425900,45.4055493150581,45.6736772425133,45.2829765482214,45.5128004860402,555947.309982846,0.0,1.0
2012-08-16,60.0,60.0,59.06,59.15,456700,45.9647875637504,45.9647875637504,45.244672558585,45.3136197399306,596151.999223211,0.0,1.0
2012-08-17,60.02,60.2,59.6,60.18,760700,45.980109159605,46.1180035222962,45.6583556466587,46.1026819264416,992977.503413831,0.0,1.0
2012-08-20,60.8,61.24,59.93,59.93,732600,46.5776513979337,46.9147265067346,45.9111619782593,45.9111619782593,956297.251217265,0.0,1.0
2012-08-21,60.6,61.11,60.58,60.78,527800,46.4244354393879,46.8151361336798,46.4091138435333,46.5623298020791,688962.174709899,0.0,1.0
2012-08-22,60.1,60.78,59.77,60.59,779100,46.0413955430233,46.5623298020791,45.7885892114227,46.4167746414606,1016995.88919379,0.0,1.0
2012-08-23,59.67,60.16,59.38,60.11,603500,45.7119812321498,46.0873603305871,45.4898180922583,46.0490563409506,787776.946641576,0.0,1.0
2012-08-24,60.5,60.6,59.6,59.6,513200,46.347827460115,46.4244354393879,45.6583556466587,45.6583556466587,669904.107732323,0.0,1.0
2012-08-27,60.68,61.03,60.3,60.75,647700,46.4857218228062,46.7538497502614,46.1946115015691,46.5393474082973,845473.286395608,0.0,1.0
2012-08-28,60.54,60.73,60.1,60.3,701400,46.3784706518241,46.5240258124427,46.0413955430233,46.1946115015691,915570.423155596,0.0,1.0
2012-08-29,60.83,61.07,60.32,60.54,436500,46.6006337917156,46.7844929419706,46.2099330974237,46.3784706518241,569783.988747387,0.0,1.0
2012-08-30,60.14,60.59,59.71,60.42,754100,46.0720387347325,46.4167746414606,45.7426244238589,46.2865410766966,984362.212862324,0.0,1.0
2012-08-31,60.47,60.668,60.06,60.35,521100,46.3248450663331,46.4765288652935,46.0107523513141,46.2329154912056,680216.349453066,0.0,1.0
2012-09-04,60.8,60.95,60.05,60.31,965600,46.5776513979337,46.6925633668431,46.0030915533868,46.2022722994964,1260443.11462652,0.0,1.0
2012-09-05,61.14,61.44,60.69,60.83,694300,46.8381185274616,47.0679424652804,46.4933826207335,46.6006337917156,906302.45907746,0.0,1.0
2012-09-06,62.47,62.69,61.41,61.47,984900,47.8570046517914,48.0255422061919,47.0449600714985,47.0909248590623,1285636.31275442,0.0,1.0
2012-09-07,61.98,62.5,61.78,62.42,570800,47.4816255533541,47.8799870455733,47.3284095948083,47.818700662155,745092.098000021,0.0,1.0
2012-09-10,61.57,62.02,61.55,61.96,610200,47.1675328383352,47.5122687450633,47.1522112424806,47.4663039574996,796522.771898409,0.0,1.0
2012-09-11,61.77,61.995,61.53,61.69,558500,47.320748796881,47.4931167502451,47.136889646626,47.2594624134627,729036.329244939,0.0,1.0
2012-09-12,61.35,61.91,61.14,61.78,647100,46.9989952839348,47.4279999678631,46.8381185274616,47.3284095948083,844690.078163652,0.0,1.0
2012-09-13,62.19,62.3,61.12,61.36,711400,47.6425023098273,47.7267710870275,46.8227969316071,47.0066560818621,928623.893688181,0.0,1.0
2012-09-14,61.54,61.81,61.11,61.81,1033000,47.1445504445533,47.3513919885902,46.8151361336798,47.3513919885902,1348423.50601615,0.0,1.0
2012-09-17,61.88,62.09,61.3,61.58,546200,47.4050175740812,47.5658943305544,46.9606912942983,47.1751936362625,712980.560489858,0.0,1.0
2012-09-18,62.19,62.76,61.76,61.95,470900,47.6425023098273,48.0791677916829,47.3130879989537,47.4586431595723,614687.927379483,0.0,1.0
2012-09-19,62.47,62.58,61.88,62.3,713100,47.8570046517914,47.9412734289917,47.4050175740812,47.7267710870275,930842.983678722,0.0,1.0
2012-09-20,62.57,62.73,62.03,62.29,514000,47.9336126310644,48.056185397901,47.5199295429906,47.7191102891002,670948.38537493,0.0,1.0
2012-09-21,63.0,63.25,62.65,62.68,901000,48.2630269419379,48.4545468901202,47.9948990144827,48.0178814082646,1176117.69498602,0.0,1.0
2012-09-24,62.9,63.06,62.34,62.87,647100,48.186418962665,48.3089917295017,47.7574142787367,48.1634365688831,844690.078163652,0.0,1.0
2012-09-25,63.07,63.41,62.86,62.94,594200,48.3166525274289,48.5771196569569,48.1557757709558,48.2170621543742,775637.219046272,0.0,1.0
2012-09-26,62.52,63.17,62.46,63.01,471300,47.8953086414279,48.3932605067019,47.8493438538642,48.2706877398652,615210.066200787,0.0,1.0
2012-09-27,63.51,63.775,62.47,62.55,658000,48.7839612009938,48.9875157548949,47.9851055932307,48.0465560245971,856625.394313996,0.17,1.0
2012-09-28,63.43,63.54,62.83,63.27,709500,48.7225107696274,48.8070051127561,48.2616325343794,48.5996099068946,923671.302835532,0.0,1.0
2012-10-01,63.39,63.78,63.062,63.55,913800,48.6917855539442,48.9913564068553,48.439838785342,48.8146864166769,1189641.77100932,0.0,1.0
2012-10-02,63.62,63.86,63.01,63.65,713800,48.8684555441225,49.0528068382217,48.3998960049538,48.8914994558849,929269.310731507,0.0,1.0
2012-10-03,64.0,64.09,63.44,63.75,582900,49.1603450931129,49.2294768284001,48.7301920735482,48.9683124950929,758855.535479679,0.0,1.0
2012-10-04,64.07,64.16,63.37,64.02,409900,49.2141142205585,49.2832459558457,48.6764229461026,49.1757077009545,533633.357339373,0.0,1.0
2012-10-05,64.17,64.56,63.98,64.26,332500,49.2909272597665,49.5904981126776,49.1449824852713,49.3600589950537,432869.21521186,0.0,1.0
2012-10-08,64.68,64.87,64.02,64.24,543500,49.6826737597272,49.8286185342224,49.1757077009545,49.3446963872121,707562.160804951,0.0,1.0
2012-10-09,63.58,64.73,63.39,64.47,694800,48.8377303284393,49.7210802793312,48.6917855539442,49.5213663773904,904533.927005115,0.0,1.0
2012-10-10,63.41,63.86,63.2,63.7,555800,48.7071481617858,49.0528068382217,48.545840779449,48.9299059754889,723575.067112035,0.0,1.0
2012-10-11,64.24,64.76,63.67,63.78,701700,49.3446963872121,49.7441241910936,48.9068620637265,48.9913564068553,913516.776884698,0.0,1.0
2012-10-12,63.39,64.43,63.3,64.41,562400,48.6917855539442,49.4906411617073,48.622653818657,49.4752785538656,732167.358301203,0.0,1.0
2012-10-15,63.95,64.0,63.26,63.41,685100,49.1219385735089,49.1603450931129,48.5919286029738,48.7071481617858,891905.86268164,0.0,1.0
2012-10-16,63.37,64.07,62.94,63.86,1503700,48.6764229461026,49.2141142205585,48.3461268775082,49.0528068382217,1957610.34259872,0.0,1.0
2012-10-17,59.75,62.01,59.75,61.78,3561700,45.8957909267734,47.6317656128739,45.8957909267734,47.4550956226955,4636842.95885739,0.0,1.0
2012-10-18,60.54,61.03,59.05,59.56,2244100,46.5026139365165,46.8789978286356,45.3580996523174,45.7498461522782,2921509.19054717,0.0,1.0
2012-10-19,59.17,60.38,59.1099,60.37,1025600,45.450275299367,46.3797130737837,45.404110662803,46.3720317698629,1335189.97630461,0.0,1.0
2012-10-22,59.4,59.54,58.72,59.05,691700,45.6269452895454,45.7344835444366,45.1046166229311,45.3580996523174,900498.153870808,0.0,1.0
2012-10-23,58.33,58.96,58.28,58.96,913800,44.8050457700199,45.2889679170303,44.7666392504159,45.2889679170303,1189641.77100932,0.0,1.0
2012-10-24,58.43,58.85,58.33,58.55,780700,44.8818588092279,45.2044735739015,44.8050457700199,44.9740344562775,1016363.89869443,0.0,1.0
2012-10-25,58.6,58.79,58.15,58.69,964900,45.0124409758815,45.1583857503767,44.6667822994455,45.0815727111687,1256166.9346103,0.0,1.0
2012-10-26,58.33,58.76,57.95,58.61,795300,44.8050457700199,45.1353418386143,44.5131562210296,45.0201222798023,1035371.08829471,0.0,1.0
2012-10-31,57.72,58.64,57.47,58.53,625100,44.3364862308512,45.0431661915647,44.1444536328312,44.9586718484359,813794.124598297,0.0,1.0
2012-11-01,58.44,58.46,57.6106,57.73,668000,44.8895401131487,44.9049027209903,44.2524527659576,44.344167534772,869644.017327888,0.0,1.0
2012-11-02,57.94,58.67,57.93,58.6,605100,44.5054749171088,45.0662101033271,44.497793613188,45.0124409758815,787756.878570516,0.0,1.0
2012-11-05,58.42,58.49,57.47,57.54,579300,44.8741775053071,44.9279466327527,44.1444536328312,44.1982227602768,754168.831194679,0.0,1.0
2012-11-06,58.93,59.15,58.06,58.39,604000,45.2659240052679,45.4349126915254,44.5976505641584,44.8511335935447,786324.830038987,0.0,1.0
2012-11-07,58.06,59.19,57.96,58.72,651200,44.5976505641584,45.4656379072086,44.5208375249504,45.1046166229311,847772.730664551,0.0,1.0
2012-11-08,57.33,58.32,57.32,58.01,568500,44.03691537794,44.7973644660991,44.0292340740192,44.5592440445544,740108.718339677,0.0,1.0
2012-11-09,57.17,58.049,57.005,57.29,763000,43.9140145152073,44.5892011298455,43.7872730005141,44.0061901622568,993320.935959846,0.0,1.0
2012-11-12,57.21,57.8,57.0414,57.32,507200,43.9447397308904,44.3979366622176,43.8152329467858,44.0292340740192,660304.559264529,0.0,1.0
2012-11-13,56.67,57.35,56.66,57.11,970000,43.5299493191673,44.0522779857816,43.5222680152465,43.8679266916825,1262806.43234738,0.0,1.0
2012-11-14,56.31,57.02,56.17,56.69,631600,43.2534223780185,43.7987949563953,43.1458841231274,43.5453119270089,822256.229557327,0.0,1.0
2012-11-15,56.5,56.64,55.98,56.37,522500,43.3993671525137,43.5069054074049,42.9999393486322,43.2995102015433,680223.052475781,0.0,1.0
2012-11-16,57.8,57.95,56.6,56.77,1488500,44.3979366622176,44.5131562210296,43.4761801917217,43.6067623583753,1937822.0356176,0.0,1.0
2012-11-19,57.89,58.24,57.69,57.99,965400,44.4670683975048,44.7359140347327,44.3134423190888,44.5438814367128,1256817.86576099,0.0,1.0
2012-11-20,57.34,57.78,56.85,57.71,892000,44.0445966818608,44.382574054376,43.6682127897417,44.3288049269304,1161261.17283904,0.0,1.0
2012-11-21,57.23,57.55,56.88,57.25,817700,43.960102338732,44.2059040641976,43.6912567015041,43.9754649465736,1064532.80384583,0.0,1.0
2012-11-23,57.98,58.0,57.29,57.43,274400,44.536200132792,44.5515627406336,44.0061901622568,44.113728417148,357231.015501156,0.0,1.0
2012-11-26,57.24,57.87,56.59,57.65,1538400,43.9677836426528,44.4517057896632,43.4684988878009,44.2827171034056,2002784.96445692,0.0,1.0
2012-11-27,57.12,57.5,56.8633,57.02,695200,43.8756079956033,44.1674975445936,43.6784289239564,43.7987949563953,905054.671925669,0.0,1.0
2012-11-28,57.41,57.51,56.72,56.95,690400,44.0983658093064,44.1751788485144,43.5683558387713,43.7450258289497,898805.732879003,0.0,1.0
2012-11-29,58.11,58.51,57.47,57.68,850600,44.6360570837624,44.9433092405943,44.1444536328312,44.305761015168,1107364.07356153,0.0,1.0
2012-11-30,57.78,58.22,57.46,58.01,1474100,44.382574054376,44.7205514268911,44.1367723289104,44.5592440445544,1919075.2184776,0.0,1.0
2012-12-03,57.74,58.32,57.72,57.92,883500,44.3518488386928,44.7973644660991,44.3364862308512,44.4901123092672,1150195.34327723,0.0,1.0
2012-12-04,57.85,57.9835,57.45,57.68,868400,44.4363431818216,44.5388885891642,44.1290910249896,44.305761015168,1130537.22252625,0.0,1.0
2012-12-05,58.09,58.41,57.5,57.91,754400,44.6206944759208,44.8664962013863,44.1674975445936,44.4824310053464,982124.920167901,0.0,1.0
2012-12-06,58.29,58.36,57.93,58.11,649300,44.7743205543367,44.8280896817823,44.497793613188,44.6360570837624,845299.192291913,0.0,1.0
2012-12-07,58.26,58.44,57.92,58.44,424800,44.7512766425743,44.8895401131487,44.4901123092672,44.8895401131487,553031.10563007,0.0,1.0
2012-12-10,58.04,58.26,57.96,58.15,574400,44.5822879563168,44.7512766425743,44.5208375249504,44.6667822994455,747789.705917871,0.0,1.0
2012-12-11,58.54,58.65,57.981,58.02,1095200,44.9663531523567,45.0508474954855,44.536968263184,44.5669253484752,1425799.59248129,0.0,1.0
2012-12-12,58.89,59.435,58.35,58.46,709300,45.2351987895847,45.6538298532682,44.8204083778615,44.9049027209903,923410.930375255,0.0,1.0
2012-12-13,58.73,59.07,58.55,58.84,671800,45.1122979268519,45.373462260159,44.9740344562775,45.1967922699807,874591.094073165,0.0,1.0
2012-12-14,59.17,59.76,58.5,58.71,1162800,45.450275299367,45.9034722306942,44.9356279366735,45.0969353190103,1513805.48405519,0.0,1.0
2012-12-17,59.46,59.7,59.07,59.35,868400,45.6730331130702,45.8573844071694,45.373462260159,45.5885387699414,1130537.22252625,0.0,1.0
2012-12-18,60.56,60.83,59.49,59.68,938700,46.5179765443581,46.7253717502196,45.6960770248326,45.8420217993278,1222058.1423139,0.0,1.0
2012-12-19,60.18,60.68,60.01,60.53,747900,46.2260869953677,46.6101521914077,46.0955048287141,46.4949326325957,973662.815208873,0.0,1.0
2012-12-20,60.05,60.33,59.81,60.33,773600,46.1262300443973,46.3413065541797,45.9418787502982,46.3413065541797,1007120.67635457,0.0,1.0
2012-12-21,59.42,59.78,59.4,59.68,1340200,45.642307897387,45.9188348385358,45.6269452895454,45.8420217993278,1744755.85632161,0.0,1.0
2012-12-24,59.0,59.4,58.84,59.4,301800,45.3196931327135,45.6269452895454,45.1967922699807,45.6269452895454,392902.042559216,0.0,1.0
2012-12-26,58.6,59.15,58.33,59.07,545100,45.0124409758815,45.4349126915254,44.8050457700199,45.373462260159,709645.140487173,0.0,1.0
2012-12-27,58.83,59.0,58.44,58.55,621500,45.1891109660599,45.3196931327135,44.8895401131487,44.9740344562775,809107.420313296,0.0,1.0
2012-12-28,57.72,58.68,57.71,58.64,543900,44.3364862308512,45.0738914072479,44.3288049269304,45.0431661915647,708082.905725506,0.0,1.0
2012-12-31,58.27,58.27,57.22,57.68,579100,44.7589579464951,44.7589579464951,43.9524210348112,44.305761015168,753908.458734401,0.0,1.0
2013-01-02,58.66,59.2,58.17,58.67,1225000,45.0585287994063,45.4733192111294,44.6821449072871,45.0662101033271,1594781.31920159,0.0,1.0
2013-01-03,58.37,59.15,58.09,58.61,1191800,44.8357709857031,45.4349126915254,44.6206944759208,45.0201222798023,1551559.49079547,0.0,1.0
2013-01-04,58.0,58.67,57.9475,58.54,1556400,44.5515627406336,45.0662101033271,44.5112358950494,44.9663531523567,2026218.48588192,0.0,1.0
2013-01-07,57.79,58.04,57.43,58.04,1478700,44.3902553582968,44.5822879563168,44.113728417148,44.5822879563168,1925063.78506399,0.0,1.0
2013-01-08,57.68,57.886,57.11,57.83,2135700,44.305761015168,44.4639958759365,43.8679266916825,44.42098057398,2780387.3170766,0.0,1.0
2013-01-09,58.76,58.87,57.59,57.59,1963800,45.3657809562382,45.450706686415,44.4624800079946,44.4624800079946,2543610.74730121,0.3,1.0
2013-01-10,59.58,59.71,58.75,58.9,1186400,45.9988636721013,46.0992304441284,45.3580604353131,45.4738682491905,1536683.87340776,0.0,1.0
2013-01-11,59.41,59.695,59.02,59.47,852300,45.8676148163736,46.0876496627407,45.5665145002924,45.9139379419246,1103941.05302211,0.0,1.0
2013-01-14,59.66,59.81,59.19,59.46,1126800,46.0606278395026,46.17643565338,45.6977633560201,45.9062174209994,1459487.00990885,0.0,1.0
2013-01-15,59.86,59.9,59.1,59.55,712700,46.2150382580058,46.2459203417065,45.6282786676937,45.9757021093259,923124.23851796,0.0,1.0
2013-01-16,59.93,59.98,59.36,59.65,742800,46.2690819044819,46.3076845091077,45.8290122117478,46.0529073185775,962111.245083683,0.0,1.0
2013-01-17,60.55,60.571,59.95,60.0,752100,46.7477542018418,46.7639672957847,46.2845229463323,46.323125550958,974157.064388043,0.0,1.0
2013-01-18,61.4,61.4,60.43,60.63,2993000,47.4039984804804,47.4039984804804,46.6551079507399,46.8095183692431,3876681.41698366,0.0,1.0
2013-01-22,61.83,61.95,61.03,61.24,2102900,47.7359808802623,47.8286271313642,47.1183392062495,47.2804701456779,2723779.93711157,0.0,1.0
2013-01-23,58.41,58.94,57.36,57.96,3968100,45.0955627238577,45.5047503328911,44.2849080267159,44.7481392822255,5139679.09479881,0.0,1.0
2013-01-24,58.45,59.35,58.32,58.36,1668200,45.1264448075583,45.8212916908227,45.0260780355312,45.0569601192319,2160735.02833683,0.0,1.0
2013-01-25,57.94,58.57,57.7,58.45,1216500,44.7326982403752,45.2190910586602,44.5474057381713,45.1264448075583,1575670.87997348,0.0,1.0
2013-01-28,58.24,58.38,57.7,58.12,1291000,44.9643138681299,45.0724011610822,44.5474057381713,44.871667617028,1672166.95934711,0.0,1.0
2013-01-29,58.25,58.26,57.03,57.71,1973700,44.9720343890551,44.9797549099803,44.0301308361856,44.5551262590965,2556433.7162381,0.0,1.0
2013-01-30,58.35,58.57,57.98,58.25,1565300,45.0492395983067,45.2190910586602,44.7635803240758,44.9720343890551,2027453.86635634,0.0,1.0
2013-01-31,57.95,58.4501,57.84,58.4,2358100,44.7404187613003,45.1265220127676,44.6554930311236,45.0878422029325,3054327.5808183,0.0,1.0
2013-02-01,58.11,58.47,57.57,58.4,1599100,44.8639470961029,45.1418858494086,44.4470389661442,45.0878422029325,2071233.29565605,0.0,1.0
2013-02-04,57.7,58.43,57.61,57.97,887500,44.5474057381713,45.111003765708,44.4779210498449,44.7558598031506,1149533.83146442,0.0,1.0
2013-02-05,57.87,58.18,57.56,57.86,663400,44.678654593899,44.917990742579,44.4393184452191,44.6709340729739,859268.44371098,0.0,1.0
2013-02-06,58.14,58.16,57.53,57.53,710500,44.8871086588784,44.9025497007287,44.4161568824436,44.4161568824436,920274.689865315,0.0,1.0
2013-02-07,58.69,58.87,58.2,58.25,1192400,45.3117373097621,45.450706686415,44.9334317844293,44.9720343890551,1544455.36973315,0.0,1.0
2013-02-08,58.5,58.75,58.15,58.64,977200,45.1650474121841,45.3580604353131,44.8948291798035,45.2731347051363,1265717.70152905,0.0,1.0
2013-02-11,57.93,58.73,57.92,58.59,827500,44.72497771945,45.3426193934628,44.7172571985248,45.2345321005105,1071818.86821048,0.0,1.0
2013-02-12,56.88,57.91,56.73,57.86,1641500,43.9143230223082,44.7095366775997,43.7985152084308,44.6709340729739,2126151.86968883,0.0,1.0
2013-02-13,56.97,57.3,56.68,56.89,1037200,43.9838077106347,44.2385849011649,43.759912603805,43.9220435432334,1343432.66478298,0.0,1.0
2013-02-14,56.53,56.95,56.47,56.78,1743400,43.6441047899276,43.9683666687843,43.5977816643767,43.8371178130566,2258137.78228176,0.0,1.0
2013-02-15,57.32,57.41,56.53,56.64,1157000,44.2540259430153,44.3235106313417,43.6441047899276,43.7290305201044,1498603.54141333,0.0,1.0
2013-02-19,57.54,57.85,57.13,57.25,960800,44.4238774033688,44.6632135520487,44.1073360454372,44.1999822965391,1244475.61157297,0.0,1.0
2013-02-20,56.84,57.61,56.83,57.49,1151800,43.8834409386076,44.4779210498449,43.8757204176824,44.385274798743,1491868.24459799,0.0,1.0
2013-02-21,56.13,56.84,56.0,56.76,991500,43.3352839529213,43.8834409386076,43.2349171808942,43.8216767712063,1284239.76777123,0.0,1.0
2013-02-22,55.75,56.52,55.69,56.38,1222200,43.0419041577652,43.6363842690025,42.9955810322142,43.5282969760502,1583053.8014826,0.0,1.0
2013-02-25,55.64,56.6,55.64,56.16,1956800,42.9569784275884,43.6981484364038,42.9569784275884,43.3584455156967,2534544.00158825,0.0,1.0
2013-02-26,55.8,56.03,55.16,55.92,993100,43.080506762391,43.2580787436697,42.5863934231808,43.1731530134929,1286312.16679134,0.0,1.0
2013-02-27,56.17,56.335,55.71,55.71,898000,43.3661660366219,43.493554631887,43.0110220740645,43.0110220740645,1163133.95003385,0.0,1.0
2013-02-28,56.17,56.66,56.16,56.25,968400,43.3661660366219,43.7444715619547,43.3584455156967,43.4279302040232,1254319.50691847,0.0,1.0
2013-03-01,56.13,56.29,55.5,55.99,915000,43.3352839529213,43.4588122877238,42.8488911346362,43.227196659969,1185153.18962247,0.0,1.0
2013-03-04,55.99,56.2,55.74,55.99,1934100,43.227196659969,43.3893275993974,43.03418363684,43.227196659969,2505141.84049051,0.0,1.0
2013-03-05,56.41,56.72,55.97,56.15,1051500,43.5514585388257,43.7907946875057,43.2117556181187,43.3507249947716,1361954.73102517,0.0,1.0
2013-03-06,56.34,56.96,56.31,56.4,917300,43.4974148923496,43.9760871897095,43.4742533295741,43.5437380179006,1188132.26321387,0.0,1.0
2013-03-07,55.42,56.46,55.33,56.26,1363500,42.7871269672349,43.5900611434515,42.7176422789085,43.4356507249483,1766072.53994561,0.0,1.0
2013-03-08,55.94,56.025,55.395,55.53,1216500,43.1885940553432,43.2542184832071,42.767825664922,42.8720526974117,1575670.87997348,0.0,1.0
2013-03-11,56.25,56.52,55.776,55.92,1168600,43.4279302040232,43.6363842690025,43.0619775121706,43.1731530134929,1513628.43430909,0.0,1.0
2013-03-12,56.2,56.84,55.962,56.28,1826600,43.3893275993974,43.8834409386076,43.2055792013786,43.4510917667987,2365902.53132721,0.0,1.0
2013-03-13,55.99,56.36,55.82,56.27,903900,43.227196659969,43.5128559341999,43.0959478042413,43.4433712458735,1170775.92142049,0.0,1.0
2013-03-14,56.5,56.73,55.85,56.13,1381300,43.6209432271522,43.7985152084308,43.1191093670168,43.3352839529213,1789127.97904428,0.0,1.0
2013-03-15,56.22,56.62,56.06,56.34,1024900,43.4047686412477,43.7135894782541,43.2812403064451,43.4974148923496,1327501.09731592,0.0,1.0
2013-03-18,55.52,56.02,55.48,55.9,965800,42.8643321764865,43.2503582227445,42.8334500927859,43.1577119716426,1250951.8585108,0.0,1.0
2013-03-19,56.25,56.62,55.69,55.71,1677100,43.4279302040232,43.7135894782541,42.9955810322142,43.0110220740645,2172262.74788616,0.0,1.0
2013-03-20,56.51,56.85,56.25,56.5,2509500,43.6286637480773,43.8911614595328,43.4279302040232,43.6209432271522,3250428.33809572,0.0,1.0
2013-03-21,56.3,56.63,56.0,56.31,746000,43.466532808649,43.7213099991792,43.2349171808942,43.4742533295741,966256.043123892,0.0,1.0
2013-03-22,56.56,56.6005,56.25,56.33,751400,43.6672663527031,43.69853446245,43.4279302040232,43.4896943714244,973250.389816747,0.0,1.0
2013-03-25,56.4,57.03,56.18,56.71,889900,43.5437380179006,44.0301308361856,43.3738865575471,43.7830741665805,1152642.42999457,0.0,1.0
2013-03-26,57.25,57.5,56.522,56.65,959800,44.1999822965391,44.3929953196681,43.6379283731875,43.7367510410296,1243180.36218541,0.0,1.0
2013-03-27,56.4,56.84,56.35,56.8,1143200,43.5437380179006,43.8834409386076,43.5051354132748,43.852558854907,1480729.09986492,0.0,1.0
2013-03-28,56.461,56.65,55.8,56.18,1933800,43.8224488232988,43.9691419889814,43.3094108205677,43.6043494605644,2491514.8452852,0.3,1.0
2013-04-01,56.32,56.4925,56.01,56.42,695700,43.7130110647737,43.8468976842459,43.4724032268817,43.7906264963518,896342.371426681,0.0,1.0
2013-04-02,56.8,57.58,56.64,56.68,1223300,44.0855651363485,44.6909655026575,43.9613804458236,43.9924266184548,1576104.10085706,0.0,1.0
2013-04-03,56.83,57.51,56.725,57.0,1314100,44.1088497658219,44.6366347005529,44.027353562665,44.2407959995047,1693091.14602818,0.0,1.0
2013-04-04,57.68,57.92,56.91,57.0,914300,44.7685809342356,44.954857970023,44.1709421110844,44.2407959995047,1177987.39427255,0.0,1.0
2013-04-05,57.01,57.33,56.62,57.33,1159400,44.2485575426625,44.4969269237123,43.945857359508,44.4969269237123,1493775.11201968,0.0,1.0
2013-04-08,57.03,57.03,56.52,56.89,585200,44.2640806289781,44.2640806289781,43.8682419279299,44.1554190247688,753973.775706329,0.0,1.0
2013-04-09,56.65,57.03,56.5,56.98,899900,43.9691419889814,44.2640806289781,43.8527188416143,44.2252729131891,1159434.38270356,0.0,1.0
2013-04-10,57.3,57.36,56.41,56.64,954400,44.4736422942389,44.5202115531858,43.782864953194,43.9613804458236,1229652.37787785,0.0,1.0
2013-04-11,59.83,60.0,58.06,58.37,3202800,46.4373127131643,46.569258946847,45.0635195742323,45.3041274121243,4126498.98980217,0.0,1.0
2013-04-12,59.34,59.66,58.83,59.65,1518400,46.0569970984317,46.3053664794815,45.6611583973835,46.2976049363237,1956311.99766318,0.0,1.0
2013-04-15,58.37,59.55,58.37,59.06,1692200,45.3041274121243,46.2199895047457,45.3041274121243,45.8396738900131,2180236.5400722,0.0,1.0
2013-04-16,58.35,59.23,57.34,58.49,2329100,45.2886043258087,45.9716201236958,44.5046884668701,45.397265930018,3000820.78092552,0.0,1.0
2013-04-17,57.37,59.24,56.95,58.04,4059000,44.5279730963436,45.9793816668536,44.2019882837156,45.0479964879167,5229630.13600818,0.0,1.0
2013-04-18,55.76,57.54,55.59,57.31,2459400,43.2783646479365,44.6599193300263,43.1464184142538,44.4814038373967,3168699.76755322,0.0,1.0
2013-04-19,55.92,56.71,55.56,55.95,1674100,43.4025493384614,44.0157112479282,43.1231337847803,43.4258339679348,2156916.43525285,0.0,1.0
2013-04-22,55.48,56.18,55.26,55.85,1843700,43.0610414395179,43.6043494605644,42.8902874900461,43.3482185363568,2375429.68262091,0.0,1.0
2013-04-23,56.51,57.24,56.18,56.18,2839500,43.8604803847721,44.4270730352921,43.6043494605644,43.6043494605644,3658421.96875961,0.0,1.0
2013-04-24,56.09,56.5,55.51,56.33,2388500,43.5344955721442,43.8527188416143,43.0843260689913,43.7207726079315,3077351.95364758,0.0,1.0
2013-04-25,55.85,56.52,55.645,56.28,1012500,43.3482185363568,43.8682419279299,43.1891069016217,43.6819648921425,1304508.62594439,0.0,1.0
2013-04-26,56.16,56.54,55.7,55.86,1222100,43.5888263742488,43.8837650142455,43.2317953889897,43.3559800795146,1574558.01655965,0.0,1.0
2013-04-29,56.19,56.5,56.16,56.19,606200,43.6121110037222,43.8527188416143,43.5888263742488,43.6121110037222,781030.250911102,0.0,1.0
2013-04-30,56.33,56.44,55.78,56.05,858200,43.7207726079315,43.8061495826674,43.2938877342521,43.5034493995129,1105707.95336837,0.0,1.0
2013-05-01,56.37,57.38,56.0,56.23,1176300,43.7518187805628,44.5357346395014,43.4646416837239,43.6431571763535,1515549.13254162,0.0,1.0
2013-05-02,57.32,57.33,56.42,56.49,1461500,44.4891653805545,44.4969269237123,43.7906264963518,43.8449572984565,1883001.83389405,0.0,1.0
2013-05-03,57.21,57.75,57.18,57.54,1150000,44.4037884058186,44.8229117363403,44.3805037763452,44.6599193300263,1481664.11835659,0.0,1.0
2013-05-06,57.94,58.205,57.15,57.15,1275800,44.9703810563386,45.1760619500205,44.3572191468718,44.3572191468718,1643745.28886899,0.0,1.0
2013-05-07,57.78,58.12,57.74,57.96,788700,44.8461963658137,45.1100888331791,44.8151501931825,44.9859041426542,1016163.90447639,0.0,1.0
2013-05-08,59.06,59.07,57.68,57.68,1300900,45.8396738900131,45.8474354331709,44.7685809342356,44.7685809342356,1676084.2187566,0.0,1.0
2013-05-09,59.19,59.41,58.79,59.17,1457900,45.9405739510646,46.1113279005364,45.6301122247523,45.925050864749,1878363.58100181,0.0,1.0
2013-05-10,59.77,59.78,59.05,59.13,1023500,46.3907434542174,46.3985049973752,45.8319123468553,45.8940046921177,1318681.06533737,0.0,1.0
2013-05-13,59.42,59.59,58.9001,59.56,1555700,46.1190894436942,46.2510356773769,45.7155668149197,46.2277510479035,2004369.45124117,0.0,1.0
2013-05-14,59.87,59.88,59.215,59.45,1078000,46.4683588857955,46.4761204289533,45.9599778089591,46.1423740731676,1388899.06051166,0.0,1.0
2013-05-15,59.99,60.1,59.26,59.67,1685100,46.5614974036892,46.6468743784251,45.9949047531692,46.3131280226394,2171088.87464582,0.0,1.0
2013-05-16,59.88,60.35,59.46,59.74,1149700,46.4761204289533,46.8409129573703,46.1501356163254,46.367458824744,1481277.59728224,0.0,1.0
2013-05-17,60.69,60.79,59.79,59.86,970600,47.1048054247358,47.1824208563138,46.4062665405331,46.4605973426377,1250524.51589296,0.0,1.0
2013-05-20,60.8,61.0,60.35,60.48,1078100,47.1901823994716,47.3454132626278,46.8409129573703,46.9418130184218,1389027.90086978,0.0,1.0
2013-05-21,61.39,61.62,60.83,60.94,1324500,47.6481134457823,47.8266289384119,47.2134670289451,47.298844003681,1706490.54327244,0.0,1.0
2013-05-22,61.12,62.24,60.9748,61.36,1457000,47.4385517805215,48.307844614196,47.3258541738701,47.6248288163089,1877204.01777875,0.0,1.0
2013-05-23,61.97,62.07,60.6901,60.7,1116800,48.0982829489352,48.1758983805132,47.1048830401673,47.1125669678936,1438889.11946143,0.0,1.0
2013-05-24,62.5,62.56,61.44,61.64,1383800,48.509644736299,48.5562139952458,47.6869211615713,47.8421520247275,1782892.87563639,0.0,1.0
2013-05-28,62.76,63.3,62.58,63.0,1301600,48.711444858402,49.1305681889236,48.5717370815614,48.8977218941894,1676986.10126343,0.0,1.0
2013-05-29,62.55,62.85,61.86,62.69,865500,48.548452452088,48.7812987468223,48.0129059741993,48.6571140562973,1115113.29951098,0.0,1.0
2013-05-30,62.42,63.02,62.26,62.51,1051700,48.4475523910365,48.913244980505,48.3233677005116,48.5174062794568,1355014.04632663,0.0,1.0
2013-05-31,61.84,62.85,61.83,62.2,1261800,47.9973828878837,48.7812987468223,47.9896213447259,48.2767984415648,1625707.63873248,0.0,1.0
2013-06-03,62.53,62.55,61.52,61.91,1185900,48.5329293657724,48.548452452088,47.7490135068338,48.0517136899883,1527917.80692094,0.0,1.0
2013-06-04,62.4,62.91,62.11,62.53,988400,48.4320293047209,48.8278680057691,48.2069445531445,48.5329293657724,1273458.09963796,0.0,1.0
2013-06-05,61.64,62.31,61.03,62.28,1200200,47.8421520247275,48.3621754163006,47.3686978921012,48.3388907868272,1546341.97813181,0.0,1.0
2013-06-06,62.08,62.09,61.27,61.6,941700,48.1836599236711,48.1914214668289,47.5549749278886,47.8111058520963,1213289.65239687,0.0,1.0
2013-06-07,62.22,63.0,62.06,62.55,1278000,48.2923215278804,48.8977218941894,48.1681368373554,48.548452452088,1646579.77674759,0.0,1.0
2013-06-10,63.2,63.4,62.44,62.44,935300,49.0529527573455,49.2081836205017,48.4630754773521,48.4630754773521,1205043.86947732,0.0,1.0
2013-06-11,62.55,63.22,62.38,62.68,845400,48.548452452088,49.0684758436611,48.4165062184053,48.6493525131395,1089216.38752927,0.0,1.0
2013-06-12,62.0,63.18,62.0,62.97,940100,48.1215675784086,49.0374296710299,48.1215675784086,48.874437264716,1211228.20666699,0.0,1.0
2013-06-13,62.89,62.98,61.71,62.0,866200,48.8123449194535,48.8821988078738,47.8964828268322,48.1215675784086,1116015.18201781,0.0,1.0
2013-06-14,62.62,63.39,62.5,62.69,477500,48.6027832541927,49.2004220773439,48.509644736299,48.6571140562973,615212.710013281,0.0,1.0
2013-06-17,62.59,63.06,62.36,62.84,644500,48.5794986247193,48.9442911531362,48.4009831320897,48.7735372036644,830376.108070282,0.0,1.0
2013-06-18,62.39,62.69,62.17,62.52,1036000,48.4242677615631,48.6571140562973,48.2535138120913,48.5251678226146,1334786.11010211,0.0,1.0
2013-06-19,61.89,62.67,61.86,62.46,792900,48.0361906036727,48.6415909699817,48.0129059741993,48.4785985636678,1021575.19951734,0.0,1.0
2013-06-20,60.81,61.83,60.75,61.49,1056600,47.1979439426295,47.9896213447259,47.1513746836826,47.7257288773604,1361327.22387441,0.0,1.0
2013-06-21,61.07,62.03,60.93,61.28,1286900,47.3997440647325,48.144852207882,47.2910824605231,47.5627364710464,1658046.56862009,0.0,1.0
2013-06-24,60.81,61.4,60.21,60.73,1825900,47.1979439426295,47.6558749889401,46.732251353161,47.135851597367,2352496.09887591,0.0,1.0
2013-06-25,60.79,61.285,60.36,61.22,912100,47.1824208563138,47.5666172426253,46.8486745005281,47.5161672120996,1175152.90639396,0.0,1.0
2013-06-26,61.16,61.57,60.59,61.17,714500,47.4695979531527,47.7878212226229,47.0271899931577,47.4773594963105,920564.358752858,0.0,1.0
2013-06-27,61.4,61.93,61.3,61.49,916500,47.6558749889401,48.0672367763039,47.578259557362,47.7257288773604,1180821.88215115,0.0,1.0
2013-06-28,60.63,61.29,60.12,61.07,1774400,47.2910824605231,47.8058790038836,46.8932851315628,47.6342801560968,2274887.069667,0.3,1.0
2013-07-01,60.46,61.15,60.42,60.81,1015600,47.1584833508697,47.6966797371102,47.127283560363,47.4314815178033,1302060.02477108,0.0,1.0
2013-07-02,60.45,60.675,60.07,60.39,1001700,47.150683403243,47.3261822248432,46.8542853934294,47.103883717483,1284239.39229342,0.0,1.0
2013-07-03,60.08,60.4199,59.84,60.07,565400,46.8620853410561,47.1272055608867,46.6748865980159,46.8542853934294,724876.662077165,0.0,1.0
2013-07-05,60.8,60.83,59.93,60.35,486900,47.4236815701766,47.4470814130566,46.745086126656,47.0726839269763,624234.960674517,0.0,1.0
2013-07-08,61.24,61.47,60.77,61.02,657300,47.7668792657502,47.9462780611637,47.4002817272966,47.5952804179634,842697.966012241,0.0,1.0
2013-07-09,58.0,59.39,57.74,59.1,910608,45.2396962347079,46.3238889548156,45.0368975964144,46.0976904736421,1167453.99274985,0.0,1.0
2013-07-10,59.0,59.16,58.11,58.11,1823100,46.0196909973753,46.1444901594021,45.3254956586014,45.3254956586014,2337323.38633336,0.0,1.0
2013-07-11,59.31,59.6,58.721,59.53,1190900,46.2614893738022,46.4876878549757,45.8020724585911,46.433088221589,1526805.12357215,0.0,1.0
2013-07-12,59.33,59.36,58.6,58.95,1392300,46.2770892690556,46.3004891119356,45.7076930923084,45.980691259242,1785011.98551474,0.0,1.0
2013-07-15,59.89,60.16,59.57,59.6,1037800,46.7138863361493,46.9244849220695,46.4642880120957,46.4876878549757,1330521.75433973,0.0,1.0
2013-07-16,60.14,60.24,59.86,59.86,855500,46.9088850268161,46.9868845030829,46.6904864932693,46.6904864932693,1096802.2363053,0.0,1.0
2013-07-17,59.8,60.62,59.46,60.4,1874000,46.6436868075092,47.2832825128965,46.3784885882023,47.1116836651096,2402580.23475877,0.0,1.0
2013-07-18,58.91,59.72,58.654,59.5,4287300,45.9494914687353,46.5812872264958,45.7498128094924,46.409688378709,5496575.36845318,0.0,1.0
2013-07-19,59.03,59.34,58.95,59.21,2211500,46.0430908402553,46.2848892166822,45.980691259242,46.1834898975355,2835275.44779564,0.0,1.0
2013-07-22,59.14,59.4,59.0,59.0,2068000,46.1288902641488,46.3316889024423,46.0196909973753,46.0196909973753,2651299.85351181,0.0,1.0
2013-07-23,59.33,59.54,58.91,59.32,1689800,46.2770892690556,46.4408881692157,45.9494914687353,46.2692893214289,2166424.80293242,0.0,1.0
2013-07-24,58.72,59.34,58.7,59.33,1596600,45.8012924638285,46.2848892166822,45.7856925685751,46.2770892690556,2046936.82113973,0.0,1.0
2013-07-25,58.79,59.06,58.3,58.72,1928100,45.8558920972152,46.0664906831354,45.4736946635082,45.8012924638285,2471939.67483371,0.0,1.0
2013-07-26,58.5,58.7,58.36,58.62,914900,45.6296936160416,45.7856925685751,45.5204943492682,45.7232929875617,1172956.59379979,0.0,1.0
2013-07-29,58.75,58.94,58.45,58.5,810900,45.8246923067085,45.9728913116153,45.5906938779083,45.6296936160416,1039622.36518991,0.0,1.0
2013-07-30,58.41,58.94,58.265,58.86,785200,45.5594940874016,45.9728913116153,45.4463948468148,45.9104917306019,1006673.42600458,0.0,1.0
2013-07-31,58.31,58.78,58.11,58.54,1231500,45.4814946111348,45.8480921495885,45.3254956586014,45.6608934065483,1578856.75512563,0.0,1.0
2013-08-01,58.7,58.81,58.22,58.64,1182400,45.7856925685751,45.8714919924685,45.4112950824948,45.7388928828151,1515907.61450308,0.0,1.0
2013-08-02,58.61,58.86,58.39,58.52,826500,45.715493039935,45.9104917306019,45.5438941921482,45.645293511295,1059622.49948139,0.0,1.0
2013-08-05,58.51,58.88,58.38,58.51,638500,45.6374935636683,45.9260916258552,45.5360942445215,45.6374935636683,818595.240071224,0.0,1.0
2013-08-06,58.46,58.82,58.25,58.41,1004400,45.5984938255349,45.8792919400952,45.4346949253748,45.5594940874016,1287700.95399771,0.0,1.0
2013-08-07,58.29,58.5,58.0,58.39,1816700,45.4658947158815,45.6296936160416,45.2396962347079,45.5438941921482,2329118.20303429,0.0,1.0
2013-08-08,59.32,59.56,58.81,58.86,1795000,46.2692893214289,46.4564880644691,45.8714919924685,45.9104917306019,2301297.50341088,0.0,1.0
2013-08-09,59.38,59.7,59.17,59.17,1109600,46.3160890071889,46.5656873312425,46.1522901070288,46.1522901070288,1422573.65447616,0.0,1.0
2013-08-12,59.48,59.61,59.07,59.13,1228900,46.3940884834557,46.4954878026024,46.074290630762,46.1210903165221,1575523.39941038,0.0,1.0
2013-08-13,59.51,59.77,59.2,59.41,1271800,46.4174883263357,46.6202869646292,46.1756899499088,46.3394888500689,1630523.76871195,0.0,1.0
2013-08-14,60.08,60.21,59.36,59.36,1587500,46.8620853410561,46.9634846602028,46.3004891119356,46.3004891119356,2035270.07613636,0.0,1.0
2013-08-15,58.83,59.8,58.67,59.65,1207000,45.8870918877219,46.6436868075092,45.7622927256951,46.5266875931091,1547446.28780887,0.0,1.0
2013-08-16,58.09,58.63,57.98,58.63,1004200,45.309895763348,45.7310929351884,45.2240963394546,45.7310929351884,1287444.54201961,0.0,1.0
2013-08-19,58.55,58.73,58.0,58.0,916000,45.668693354175,45.8090924114551,45.2396962347079,45.2396962347079,1174366.85967931,0.0,1.0
2013-08-20,58.76,58.99,58.27,58.56,718400,45.8324922543351,46.0118910497486,45.4502948206281,45.6764933018017,921031.825320545,0.0,1.0
2013-08-21,59.14,59.79,58.94,59.4,1367700,46.1288902641488,46.6358868598825,45.9728913116153,46.3316889024423,1753473.31220895,0.0,1.0
2013-08-22,58.86,59.35,58.65,59.2,670700,45.9104917306019,46.2926891643089,45.7466928304417,46.1756899499088,859877.568544667,0.0,1.0
2013-08-23,59.06,59.29,58.81,59.0,441900,46.0664906831354,46.2458894785489,45.8714919924685,46.0196909973753,566542.265602935,0.0,1.0
2013-08-26,59.05,59.36,58.97,59.05,522700,46.0586907355087,46.3004891119356,45.9962911544953,46.0586907355087,670132.704753686,0.0,1.0
2013-08-27,58.54,58.87,58.45,58.76,715600,45.6608934065483,45.9182916782286,45.5906938779083,45.8324922543351,917442.057627202,0.0,1.0
2013-08-28,58.14,58.67,58.05,58.5,556200,45.3488955014814,45.7622927256951,45.2786959728413,45.6296936160416,713081.711084753,0.0,1.0
2013-08-29,57.96,58.385,57.73,58.0,817800,45.2084964442012,45.5399942183349,45.0290976487877,45.2396962347079,1048468.57843422,0.0,1.0
2013-08-30,58.62,58.62,57.98,58.06,1409500,45.7232929875617,45.7232929875617,45.2240963394546,45.286495920468,1807063.415631,0.0,1.0
2013-09-03,59.0,59.54,58.81,58.87,1887100,46.0196909973753,46.4408881692157,45.8714919924685,45.9182916782286,2419375.21932405,0.0,1.0
2013-09-04,59.93,59.99,58.82,58.92,1607800,46.745086126656,46.791885812416,45.8792919400952,45.9572914163619,2061295.8919131,0.0,1.0
2013-09-05,60.51,60.87,60.0,60.07,1036800,47.1974830890031,47.4782812035633,46.7996857600427,46.8542853934294,1329239.69444925,0.0,1.0
2013-09-06,61.11,61.41,60.38,60.56,1350700,47.6654799466035,47.8994783754037,47.0960837698563,47.2364828271364,1731678.29407079,0.0,1.0
2013-09-09,61.15,61.15,60.48,60.99,883300,47.6966797371102,47.6966797371102,47.174083246123,47.5718805750834,1132443.50126063,0.0,1.0
2013-09-10,61.76,61.8,61.201,61.25,1362700,48.1724765423373,48.203676332844,47.7364594700062,47.7746792133769,1747063.01275655,0.0,1.0
2013-09-11,61.79,61.9099,61.32,61.73,1026400,48.1958763852173,48.2893977572611,47.8292788467636,48.1490766994573,1315906.27158826,0.0,1.0
2013-09-12,61.33,61.76,60.86,61.72,1275000,47.8370787943903,48.1724765423373,47.4704812559366,48.1412767518306,1634626.36036149,0.0,1.0
2013-09-13,61.43,61.73,60.88,61.4,1404400,47.915078270657,48.1490766994573,47.48608115119,47.891678427777,1800524.91018955,0.0,1.0
2013-09-16,61.8,62.04,61.709,62.04,847000,48.203676332844,48.3908750758841,48.1326968094412,48.3908750758841,1085904.72723622,0.0,1.0
2013-09-17,61.98,62.04,61.73,61.93,964600,48.3440753901241,48.3908750758841,48.1490766994573,48.3050756519907,1236674.97035662,0.0,1.0
2013-09-18,62.0,62.09,61.33,61.78,1352200,48.3596752853775,48.4298748140175,47.8370787943903,48.1880764375906,1733601.38390651,0.0,1.0
2013-09-19,61.81,62.705,61.73,62.21,1954000,48.2114762804707,48.909571593058,48.1490766994573,48.5234741855376,2505145.02599713,0.0,1.0
2013-09-20,62.0,62.22,61.66,61.79,2735000,48.3596752853775,48.5312741331643,48.0944770660705,48.1958763852173,3506433.8004617,0.0,1.0
2013-09-23,62.48,62.48,61.64,61.7,1975300,48.7340727714578,48.7340727714578,48.0788771708172,48.1256768565772,2532452.90166435,0.0,1.0
2013-09-24,62.23,62.82,62.16,62.43,1643400,48.5390740807909,48.9992709907647,48.4844744474042,48.6950730333244,2106937.22401418,0.0,1.0
2013-09-25,62.18,62.538,62.1,62.34,1416400,48.5000743426576,48.7793124676925,48.4376747616442,48.6248735046844,1815909.6288753,0.0,1.0
2013-09-26,62.39,62.74,62.21,62.26,1420000,48.6638732428177,48.9368714097513,48.5234741855376,48.562473923671,1820525.04448103,0.0,1.0
2013-09-27,61.72,62.05,61.47,61.98,1343300,48.3752751806308,48.6339245780645,48.1793286674234,48.5790595543664,1713860.55563351,0.3,1.0
2013-09-30,61.79,61.96,61.31,61.43,967900,48.4301402043289,48.5633838333098,48.0539228989707,48.1479772253103,1234903.3215199,0.0,1.0
2013-10-01,62.15,62.37,61.65,61.84,844600,48.7123031833474,48.8847361149699,48.3204101569327,48.4693295069703,1077589.98383687,0.0,1.0
2013-10-02,62.57,62.81,61.95,62.13,1542500,49.0414933255358,49.2296019782148,48.5555459727816,48.6966274622909,1968011.54400707,0.0,1.0
2013-10-03,62.5,62.65,62.17,62.42,1436700,48.9866283018377,49.1041962097621,48.727978904404,48.9239254176114,1833025.727893,0.0,1.0
2013-10-04,61.8,62.46,61.78,62.39,1897000,48.4379780648571,48.9552768597246,48.4223023438006,48.9004118360265,2420303.33807547,0.0,1.0
2013-10-07,62.25,62.45,61.47,61.59,1789800,48.7906817886304,48.9474389991963,48.1793286674234,48.273382993763,2283531.32023588,0.0,1.0
2013-10-08,61.87,62.37,61.44,62.31,1293200,48.4928430885552,48.8847361149699,48.1558150858386,48.8377089518001,1649940.05102751,0.0,1.0
2013-10-09,61.7,62.1,61.46,61.87,1736900,48.3595994595742,48.673113880706,48.1714908068952,48.4928430885552,2216038.41217885,0.0,1.0
2013-10-10,58.66,59.89,57.45,58.65,6793400,45.9768898589728,46.940946703953,45.0285087350492,45.9690519984445,8667416.28723347,0.0,1.0
2013-10-11,58.12,58.82,58.12,58.69,2634600,45.5536453904449,46.1022956274255,45.5536453904449,46.0004034405577,3361376.47574783,0.0,1.0
2013-10-14,58.63,58.71,57.73,57.97,2150400,45.9533762773879,46.0160791616143,45.2479688298415,45.4360774825205,2743605.85039404,0.0,1.0
2013-10-15,57.9,58.7,57.88,58.62,1592100,45.3812124588225,46.008241301086,45.3655367377659,45.9455384168596,2031294.11942538,0.0,1.0
2013-10-16,58.75,58.8,58.05,58.05,1472700,46.0474306037275,46.0866199063689,45.4987803667469,45.4987803667469,1878956.62940629,0.0,1.0
2013-10-17,58.9,60.0,57.36,57.41,3766600,46.1649985116519,47.0271631697642,44.9579679902946,44.9971572929361,4805648.15666581,0.0,1.0
2013-10-18,57.92,58.58,57.81,58.52,2262900,45.3968881798791,45.9141869747465,45.3106717140678,45.8671598115767,2887139.91762307,0.0,1.0
2013-10-21,58.18,58.61,57.75,57.75,1519700,45.6006725536147,45.9377005563314,45.2636445508981,45.2636445508981,1938921.97304865,0.0,1.0
2013-10-22,58.4,58.73,58.02,58.13,1798600,45.7731054852372,46.0317548826709,45.475266785162,45.5614832509732,2294758.87393913,0.0,1.0
2013-10-23,58.56,58.57,57.91,58.27,1680300,45.8985112536899,45.9063491142182,45.3890503193508,45.6712132983694,2143824.82813295,0.0,1.0
2013-10-24,58.27,58.83,58.21,58.79,1141100,45.6712132983694,46.1101334879538,45.6241861351996,46.0787820458406,1455881.99213385,0.0,1.0
2013-10-25,58.59,58.62,57.97,58.22,1212500,45.9220248352748,45.9455384168596,45.4360774825205,45.6320239957279,1546978.28013521,0.0,1.0
2013-10-28,58.95,59.28,58.46,58.57,1440500,46.2041878142933,46.462837211727,45.8201326484069,45.9063491142182,1837873.98971941,0.0,1.0
2013-10-29,59.34,59.6,58.97,59.0,1190400,46.5098643748968,46.7136487486325,46.2198635353499,46.2433771169348,1518781.81003956,0.0,1.0
2013-10-30,59.65,59.85,59.33,59.54,1469400,46.7528380512739,46.9095952618398,46.5020265143685,46.6666215854627,1874746.29676758,0.0,1.0
2013-10-31,59.91,60.04,59.58,59.65,1525500,46.9566224250096,47.0585146118774,46.6979730275759,46.7528380512739,1946321.95162579,0.0,1.0
2013-11-01,60.93,61.03,59.76,60.01,2737800,47.7560841988956,47.8344628041785,46.8390545170852,47.0350010302925,3493045.06008593,0.0,1.0
2013-11-04,62.04,62.7,61.42,62.5,7380200,48.6260867175362,49.1433855124036,48.140139364782,48.9866283018377,9416089.98190014,0.0,1.0
2013-11-05,62.65,63.1799,61.65,62.14,3599000,49.1041962097621,49.5195244391564,48.3204101569327,48.7044653228191,4591814.29295393,0.0,1.0
2013-11-06,63.11,63.48,62.62,62.83,1959300,49.4647377940637,49.7547386336105,49.0806826281773,49.2452776992714,2499789.31486097,0.0,1.0
2013-11-07,63.7,64.0,63.23,63.23,2283900,49.927171565233,50.1623073810818,49.5587921204032,49.5587921204032,2913932.94350583,0.0,1.0
2013-11-08,63.32,63.6,62.7,63.5,1949300,49.6293328651578,49.8487929599501,49.1433855124036,49.7704143546671,2487030.73110728,0.0,1.0
2013-11-11,63.6,64.1,63.14,63.24,1521100,49.8487929599501,50.2406859863648,49.4882513756485,49.5666299809315,1940708.17477417,0.0,1.0
2013-11-12,63.32,63.84,63.16,63.73,2143500,49.6293328651578,50.0369016126291,49.5039270967051,49.9506851468179,2734802.42760399,0.0,1.0
2013-11-13,62.88,63.614,62.61,63.31,2500000,49.2844670019129,49.8597659646897,49.072844767649,49.6214950046296,3189645.93842312,0.0,1.0
2013-11-14,62.65,63.09,62.6,62.79,2762200,49.1041962097621,49.4490620730071,49.0650069071207,49.2139262571583,3524176.00444494,0.0,1.0
2013-11-15,62.2,62.96,62.18,62.67,3510800,48.7514924859889,49.3471698861393,48.7358167649323,49.1198719308187,4479283.58424636,0.0,1.0
2013-11-18,61.86,62.56,61.65,62.5,2060100,48.4850052280269,49.0336554650075,48.3204101569327,48.9866283018377,2628395.83909819,0.0,1.0
2013-11-19,61.52,62.05,60.95,61.72,1952600,48.2185179700649,48.6339245780645,47.7717599199522,48.3752751806308,2491241.063746,0.0,1.0
2013-11-20,61.35,62.04,61.18,61.46,1596700,48.0852743410839,48.6260867175362,47.9520307121029,48.1714908068952,2037163.06795208,0.0,1.0
2013-11-21,61.48,61.72,61.2,61.41,1111200,48.1871665279517,48.3752751806308,47.9677064331595,48.1323015042537,1417733.82671031,0.0,1.0
2013-11-22,61.8,61.96,61.33,61.35,988700,48.4379780648571,48.5633838333098,48.0695986200273,48.0852743410839,1261441.17572758,0.0,1.0
2013-11-25,62.36,62.48,61.84,61.86,1256700,48.8768982544416,48.9709525807811,48.4693295069703,48.4850052280269,1603371.22032654,0.0,1.0
2013-11-26,62.08,62.48,61.99,62.34,1858300,48.6574381596494,48.9709525807811,48.5868974148947,48.861222533385,2370927.61894868,0.0,1.0
2013-11-27,61.42,62.13,60.71,61.86,1897400,48.140139364782,48.6966274622909,47.5836512672731,48.4850052280269,2420813.68142561,0.0,1.0
2013-11-29,60.94,61.645,60.9,61.35,826200,47.7639220594239,48.3164912266686,47.7325706173107,48.0852743410839,1054114.18973007,0.0,1.0
2013-12-02,60.75,61.19,60.56,61.05,1248300,47.6150027093863,47.9598685726312,47.4660833593487,47.8501385252351,1592654.00997343,0.0,1.0
2013-12-03,61.43,62.03,61.0,61.12,3156900,48.1479772253103,48.6182488570079,47.8109492225936,47.9050035489332,4027757.30520318,0.0,1.0
2013-12-04,60.86,61.42,60.3,61.15,2494000,47.7012191751975,48.140139364782,47.262298985613,47.928517130518,3181990.78817091,0.0,1.0
2013-12-05,60.21,61.085,60.17,60.85,1708500,47.1917582408584,47.8775710370841,47.1604067987452,47.6933813146692,2179804.03431836,0.0,1.0
2013-12-06,59.99,60.62,59.87,60.56,2069200,47.0193253092359,47.5131105225184,46.9252709828964,47.4660833593487,2640006.15031405,0.0,1.0
2013-12-09,60.33,60.52,59.73,60.16,2006700,47.2858125671979,47.4347319172355,46.8155409355003,47.1525689382169,2560265.00185347,0.0,1.0
2013-12-10,58.6,59.5,58.12,59.41,4038300,45.9298626958031,46.6352701433495,45.5536453904449,46.5647293985949,5152298.87725364,0.0,1.0
2013-12-11,55.2,57.65,55.1,57.6,5817300,43.2649901161831,45.1852659456151,43.1866115109001,45.1460766429737,7422050.92703553,0.0,1.0
2013-12-12,53.81,55.155,53.75,55.04,4554200,42.1755275027502,43.2297197438058,42.1285003395804,43.1395843477304,5810514.21310664,0.0,1.0
2013-12-13,54.2,54.84,53.45,54.67,4524500,42.4812040633537,42.9828271371645,41.8933645237316,42.8495835081835,5772621.21935817,0.0,1.0
2013-12-16,54.32,54.8,54.3,54.49,2691100,42.5752583896932,42.9514756950513,42.5595826686366,42.7085020186742,3433462.47395619,0.0,1.0
2013-12-17,53.55,54.09,53.48,54.09,2205200,41.9717431290146,42.3949875975424,41.9168781053165,42.3949875975424,2813522.88936427,0.0,1.0
2013-12-18,53.47,53.89,53.0,53.56,3016700,41.9090402447882,42.2382303869766,41.5406607999584,41.9795809895429,3848881.96097642,0.0,1.0
2013-12-19,52.79,53.53,52.5,53.04,3048800,41.3760657288642,41.956067407958,41.1487677735437,41.5720122420716,3889837.01482577,0.0,1.0
2013-12-20,53.52,53.565,52.77,52.8,4133300,41.9482295474297,41.983499919807,41.3603900078076,41.3839035893925,5273505.42291372,0.0,1.0
2013-12-23,54.05,54.3,53.55,53.55,1825700,42.3636361554293,42.5595826686366,41.9717431290146,41.9717431290146,2329334.63591164,0.0,1.0
2013-12-24,54.5,54.7,53.84,53.85,1157100,42.7163398792025,42.8730970897684,42.1990410843351,42.2068789448634,1476295.72613976,0.0,1.0
2013-12-26,53.87,54.44,53.77,54.39,1170100,42.22255466592,42.6693127160327,42.144176060637,42.6301234133913,1492881.88501956,0.0,1.0
2013-12-27,54.1,54.43,53.87,54.0,1351800,42.4028254580707,42.6614748555044,42.22255466592,42.3244468527878,1724705.35182415,0.0,1.0
2013-12-30,54.05,54.21,53.8,53.9,1356500,42.3636361554293,42.489041923882,42.1676896422219,42.2460682475049,1730701.88618839,0.0,1.0
2013-12-31,53.54,54.277,53.35,54.22,2400200,41.9639052684863,42.5415555894215,41.8149859184487,42.4968797844103,3062315.27256127,0.0,1.0
2014-01-02,52.85,53.5,52.75,53.45,2856300,41.423092892034,41.9325538263731,41.344714286751,41.8933645237316,3644234.27756719,0.0,1.0
2014-01-03,52.72,53.16,52.11,52.22,6175400,41.556336521015,41.9031648227837,41.0755063753811,41.1622134508233,7834354.88437151,0.3,1.0
2014-01-06,52.19,53.21,51.9,53.06,4481300,41.1385660666118,41.9425771298029,40.9099746859006,41.8243402087454,5685153.11450821,0.0,1.0
2014-01-07,53.47,53.72,52.32,52.36,2918900,42.1475211263026,42.3445826613984,41.2410380648616,41.2725679104769,3703031.13514784,0.0,1.0
2014-01-08,53.19,53.745,53.0,53.36,1995100,41.9268122069952,42.364288814908,41.7770454403223,42.0608140508604,2531062.18703397,0.0,1.0
2014-01-09,53.73,53.81,53.08,53.08,1929000,42.3524651228023,42.4155248140329,41.840105131553,41.840105131553,2447205.13196759,0.0,1.0
2014-01-10,53.87,54.04,53.41,53.56,1953300,42.4628195824559,42.5968214263211,42.1002263578796,42.2184632789371,2478033.06597838,0.0,1.0
2014-01-13,53.75,54.24,53.4,53.74,3013000,42.3682300456099,42.7544706543978,42.0923438964757,42.3603475842061,3822410.08948593,0.0,1.0
2014-01-14,53.93,54.13,53.67,53.89,1971800,42.510114350879,42.6677635789556,42.3051703543793,42.4785845052636,2501502.89228289,0.0,1.0
2014-01-15,54.49,54.72,53.9,54.04,1904900,42.9515321894937,43.1328288017819,42.4864669666674,42.5968214263211,2416630.92580874,0.0,1.0
2014-01-16,54.63,54.78,54.12,54.33,1219100,43.0618866491474,43.1801235702049,42.6598811175518,42.8254128070323,1546598.12150424,0.0,1.0
2014-01-17,54.68,54.96,54.33,54.63,1059600,43.1012989561665,43.3220078754739,42.8254128070323,43.0618866491474,1344250.15958158,0.0,1.0
2014-01-21,54.53,55.06,54.49,55.0,1576800,42.983062035109,43.4008324895122,42.9515321894937,43.3535377210892,2000390.3847001,0.0,1.0
2014-01-22,55.09,55.24,54.33,54.71,1802400,43.4244798737237,43.5427167947813,42.8254128070323,43.124946340378,2286595.40168916,0.0,1.0
2014-01-23,54.45,54.9199,54.12,54.81,1476200,42.9200023438783,43.2903992052445,42.6598811175518,43.2037709544164,1872765.27517395,0.0,1.0
2014-01-24,53.71,54.59,53.6354,54.45,1972600,42.3367001999946,43.030356803532,42.277897037922,42.9200023438783,2502517.80369065,0.0,1.0
2014-01-27,53.76,54.1,53.66,53.85,2163800,42.3761125070138,42.6441161947441,42.2972878929754,42.4470546596483,2745081.63014591,0.0,1.0
2014-01-28,53.36,53.72,53.005,53.61,3703200,42.0608140508604,42.3445826613984,41.7809866710243,42.2578755859562,4698024.90653311,0.0,1.0
2014-01-29,53.82,53.87,52.77,53.0,3368800,42.4234072754368,42.4628195824559,41.5957488280342,41.7770454403223,4273791.93808834,0.0,1.0
2014-01-30,52.38,55.68,51.8,54.69,6957600,41.2883328332846,43.88954509655,40.8311500718622,43.1091814175704,8826684.5133114,0.0,1.0
2014-01-31,52.5,52.86,51.92,51.99,3884900,41.3829223701306,41.6666909806687,40.9257396087082,40.9809168385351,4928536.6600212,0.0,1.0
2014-02-03,51.08,53.36,51.06,52.2,3070000,40.2636128507861,42.0608140508604,40.2478479279785,41.1464485280156,3894722.52728901,0.0,1.0
2014-02-04,51.22,51.55,50.51,51.04,3906200,40.3739673104398,40.6340885367664,39.8143125507676,40.2320830051708,4955558.67625288,0.0,1.0
2014-02-05,51.1,51.39,50.84,50.95,3168900,40.2793777735938,40.507969154305,40.0744337770941,40.1611408525363,4020190.95007366,0.0,1.0
2014-02-06,51.06,51.3,50.585,51.29,2008800,40.2478479279785,40.4370270016705,39.8734310112963,40.4291445402667,2548442.54489191,0.0,1.0
2014-02-07,50.8,51.31,50.46,50.98,1967400,40.0429039314788,40.4449094630743,39.7749002437484,40.1847882367478,2495920.87954019,0.0,1.0
2014-02-10,51.74,51.83,50.98,51.0,4051300,40.7838553034392,40.8547974560737,40.1847882367478,40.2005531595555,5139638.23283582,0.0,1.0
2014-02-11,52.34,52.61,51.86,51.94,2751500,41.2568029876693,41.4696294455728,40.8784448402852,40.9415045315159,3490660.92307352,0.0,1.0
2014-02-12,52.06,52.45,51.85,52.44,2649900,41.0360940683619,41.3435100631115,40.8705623788814,41.3356276017076,3361767.17428767,0.0,1.0
2014-02-13,52.2,52.56,51.77,51.77,3066600,41.1464485280156,41.4302171385536,40.8075026876507,40.8075026876507,3890409.15380602,0.0,1.0
2014-02-14,52.6,52.97,52.142,52.2,1917700,41.461746984169,41.7533980561108,41.1007302518734,41.1464485280156,2432869.50833294,0.0,1.0
2014-02-18,52.91,53.25,52.45,52.49,1635800,41.7061032876878,41.9741069754182,41.3435100631115,41.3750399087268,2075240.10102259,0.0,1.0
2014-02-19,52.77,52.95,52.12,52.71,2324600,41.5957488280342,41.7376331333032,41.0833888367849,41.5484540596112,2949078.8231062,0.0,1.0
2014-02-20,52.97,53.07,52.61,52.84,1161900,41.7533980561108,41.8322226701492,41.4696294455728,41.650926057861,1474031.95584922,0.0,1.0
2014-02-21,53.05,53.09,52.8,52.97,2007200,41.8164577473415,41.8479875929569,41.6193962122457,41.7533980561108,2546412.72207638,0.0,1.0
2014-02-24,53.81,54.01,53.01,53.05,2032000,42.4155248140329,42.5731740421096,41.7849279017262,41.8164577473415,2577874.97571703,0.0,1.0
2014-02-25,53.16,53.67,53.01,53.59,2338000,41.9031648227837,42.3051703543793,41.7849279017262,42.2421106631486,2966078.58918622,0.0,1.0
2014-02-26,53.04,53.42,52.855,53.09,1441300,41.8085752859377,42.1081088192834,41.6627497499667,41.8479875929569,1828489.76501031,0.0,1.0
2014-02-27,52.76,53.19,52.64,53.05,1238400,41.5878663666303,41.9268122069952,41.4932768297843,41.8164577473415,1571082.85921652,0.0,1.0
2014-02-28,53.0,53.53,52.76,52.94,1956800,41.7770454403223,42.1948158947256,41.5878663666303,41.7297506718993,2482473.30338734,0.0,1.0
2014-03-03,52.38,53.1799,52.32,52.9,1182000,41.2883328332846,41.9188509209773,41.2410380648616,41.698220826284,1499531.60496925,0.0,1.0
2014-03-04,52.26,53.08,52.2,52.82,1964300,41.1937432964386,41.840105131553,41.1464485280156,41.6351611350533,2491988.09783511,0.0,1.0
2014-03-05,52.1,52.4,52.03,52.26,1800600,41.0676239139773,41.3040977560923,41.0124466841504,41.1937432964386,2284311.85102169,0.0,1.0
2014-03-06,52.4,52.77,52.26,52.31,1193900,41.3040977560923,41.5957488280342,41.1937432964386,41.2331556034578,1514628.41215972,0.0,1.0
2014-03-07,52.58,53.02,52.535,52.66,1281300,41.4459820613613,41.79281036313,41.410510985044,41.509041752592,1625507.48345779,0.0,1.0
2014-03-10,52.66,52.7,51.86,52.43,2358900,41.509041752592,41.5405715982073,40.8784448402852,41.3277451403038,2992593.14971402,0.0,1.0
2014-03-11,54.13,54.5,53.07,53.13,4496100,42.6677635789556,42.9594146508975,41.8322226701492,41.8795174385722,5703928.97555183,0.0,1.0
2014-03-12,53.91,54.22,53.7,53.79,2839800,42.4943494280713,42.7387057315901,42.3288177385908,42.3997598912253,3602681.76970532,0.0,1.0
2014-03-13,54.04,54.65,53.89,54.03,2929100,42.5968214263211,43.077651571955,42.4785845052636,42.5889389649173,3715971.25559682,0.0,1.0
2014-03-14,53.59,54.13,53.41,54.0,2218800,42.2421106631486,42.6677635789556,42.1002263578796,42.5652915807058,2814856.78942959,0.0,1.0
2014-03-17,54.08,54.085,53.63,53.63,1267400,42.6283512719365,42.6322925026384,42.2736405087639,42.2736405087639,1607873.39774791,0.0,1.0
2014-03-18,55.15,55.2,54.05,54.05,1902100,43.4717746421467,43.5111869491659,42.604703887725,42.604703887725,2413078.73588157,0.0,1.0
2014-03-19,55.81,56.2,55.2,55.25,2554300,43.9920170947998,44.2994330895494,43.5111869491659,43.5505992561851,3240485.26106004,0.0,1.0
2014-03-20,55.68,56.28,55.495,55.7,2168400,43.88954509655,44.36249278078,43.743719560579,43.9053100193576,2750917.37074055,0.0,1.0
2014-03-21,55.77,56.0858,55.5,55.96,2795200,43.9604872491845,44.2094153803176,43.7476607912809,44.1102540158573,3546100.45872255,0.0,1.0
2014-03-24,55.52,55.9,55.22,55.88,1897600,43.7634257140886,44.0629592474343,43.5269518719736,44.0471943246267,2407369.85921291,0.0,1.0
2014-03-25,54.94,55.99,54.615,55.77,2350600,43.3062429526662,44.1339014000688,43.0500629570416,43.9604872491845,2982063.44385848,0.0,1.0
2014-03-26,57.99,60.5,56.992,58.5,6962600,45.7103936808357,47.6888914931981,44.923724032733,46.1123992124313,8833027.70960992,0.0,1.0
2014-03-27,57.88,58.01,56.77,57.95,3433800,45.6236866053935,45.7261586036434,44.7487333895679,45.6788638352204,4356253.48996906,0.0,1.0
2014-03-28,57.8,58.29,57.32,57.89,1686800,45.5606269141629,45.9468675229507,45.1822687667788,45.6315690667974,2139940.70326746,0.0,1.0
2014-03-31,57.92,57.96,57.55,57.83,2216500,45.6552164510089,45.6867462966242,45.363565379067,45.5842742983744,2811938.91913227,0.0,1.0
2014-04-01,59.98,60.3,58.15,58.15,5528700,47.2790035001988,47.5312422651215,45.8365130632971,45.8365130632971,7013925.87512141,0.0,1.0
2014-04-02,61.15,61.48,59.57,59.87,5692100,48.2012514844474,48.4613727107739,46.9558225826416,47.1922964247566,7221221.53015693,0.0,1.0
2014-04-03,60.62,61.46,60.23,61.11,2903300,47.7834810300442,48.4456077879663,47.4760650352946,48.1697216388321,3683240.36269647,0.0,1.0
2014-04-04,59.61,60.6,59.56,60.26,2385100,47.2474736545834,48.0321574143224,47.2078431616673,47.7626700624928,3009172.76634552,0.33,1.0
2014-04-07,58.78,59.97,58.47,59.78,2160200,46.589607472176,47.5328132035794,46.3438984160962,47.3822173304982,2725426.6109847,0.0,1.0
2014-04-08,59.84,59.93,58.72,58.86,3363300,47.4297739219975,47.5011088092465,46.5420508806767,46.6530162608418,4243323.4518678,0.0,1.0
2014-04-09,59.81,60.09,59.11,59.915,1877900,47.4059956262479,47.6279263865781,46.8511687254223,47.4892196613717,2369261.47244151,0.0,1.0
2014-04-10,59.16,60.25,58.9,59.97,2131100,46.8907992183385,47.7547439639096,46.6847206551747,47.5328132035794,2688712.45748981,0.0,1.0
2014-04-11,58.68,59.45,58.545,59.13,1937600,46.5103464863438,47.1206560772519,46.4033441554703,46.8670209225888,2444582.2615702,0.0,1.0
2014-04-14,60.14,60.18,58.87,58.9,2054400,47.6675568794942,47.699261273827,46.660942359425,46.6847206551747,2591943.53745346,0.0,1.0
2014-04-15,60.08,60.6099,59.44,60.13,1735200,47.6200002879948,48.0400042519197,47.1127299786687,47.6596307809109,2189223.33829305,0.0,1.0
2014-04-16,59.98,60.76,59.505,60.76,2225700,47.5407393021626,48.1589749916539,47.1642496194596,48.1589749916539,2808064.99771717,0.0,1.0
2014-04-17,59.48,60.29,59.12,59.98,1482000,47.1444343730015,47.7864483582425,46.8590948240056,47.5407393021626,1869772.35324476,0.0,1.0
2014-04-21,59.3,59.84,59.17,59.36,1213900,47.0017645985036,47.4297739219975,46.8987253169217,47.0493211900029,1531522.71228327,0.0,1.0
2014-04-22,58.4,59.87,58.37,59.5,2401800,46.2884157260136,47.4535522177472,46.264637430264,47.160286570168,3030242.40082541,0.0,1.0
2014-04-23,58.35,58.97,58.25,58.48,1939000,46.2487852330975,46.7402033452572,46.1695242472653,46.3518245146794,2446348.57823319,0.0,1.0
2014-04-24,57.57,58.63,56.88,58.39,3085100,45.6305495436062,46.4707159934277,45.083648741364,46.2804896274304,3892331.09783765,0.0,1.0
2014-04-25,55.88,57.72,55.86,57.62,3788700,44.2910388830418,45.7494410223546,44.2751866858754,45.6701800365223,4780031.38646316,0.0,1.0
2014-04-28,55.9,56.16,54.9,56.16,2169900,44.3068910802082,44.512969643372,43.5142812218861,44.512969643372,2737664.66214966,0.0,1.0
2014-04-29,55.65,56.56,55.46,56.0,2410500,44.1087386156277,44.8300135867009,43.9581427425465,44.3861520660405,3041218.79723109,0.0,1.0
2014-04-30,55.93,56.18,55.37,55.55,1746300,44.3306693759579,44.5288218405384,43.8868078552975,44.0294776297955,2203227.706121,0.0,1.0
2014-05-01,55.97,56.5,55.54,55.81,993300,44.3623737702908,44.7824569952015,44.0215515312123,44.2355561929593,1253201.67238732,0.0,1.0
2014-05-02,55.71,56.05,55.51,55.87,1357100,44.156295207127,44.4257825589566,43.9977732354626,44.2831127844586,1712191.67381138,0.0,1.0
2014-05-05,55.5,55.63,55.16,55.47,1090000,43.9898471368794,44.0928864184613,43.7203597850499,43.9660688411297,1375203.68760916,0.0,1.0
2014-05-06,55.57,55.83,55.08,55.33,1265900,44.0453298269619,44.2514083901257,43.6569509963841,43.8551034609646,1597128.75976554,0.0,1.0
2014-05-07,55.9,56.195,55.56,55.89,3337600,44.3068910802082,44.5407109884133,44.0374037283787,44.298964981625,4210898.92455445,0.0,1.0
2014-05-08,57.27,57.99,56.34,56.45,4854000,45.3927665861096,45.9634456841015,44.65563941787,44.7428265022854,6124072.20151824,0.0,1.0
2014-05-09,57.18,57.62,56.75,57.12,2673700,45.3214316988606,45.6701800365223,44.9806094597821,45.2738751073613,3373286.32987213,0.0,1.0
2014-05-12,57.2,57.635,56.97,57.44,1852100,45.337283896027,45.6820691843972,45.1549836286129,45.5275102620244,2336710.77965224,0.0,1.0
2014-05-13,57.27,57.37,56.905,57.27,1697700,45.3927665861096,45.4720275719418,45.103463987822,45.3927665861096,2141911.28482026,0.0,1.0
2014-05-14,57.14,57.3,56.82,57.19,787000,45.2897273045277,45.4165448818593,45.0360921498646,45.3293577974438,992922.295549003,0.0,1.0
2014-05-15,57.51,57.53,56.532,56.97,1515900,45.5829929521069,45.5988451492734,44.8078205106678,45.1549836286129,1912542.44958416,0.0,1.0
2014-05-16,57.9,58.08,57.36,57.51,2724100,45.8921107968525,46.0347805713505,45.4641014733586,45.5829929521069,3436873.72973957,0.0,1.0
2014-05-19,57.4,58.06,57.25,57.99,1321600,45.4958058676915,46.0189283741841,45.3769143889431,45.9634456841015,1667402.92985713,0.0,1.0
2014-05-20,57.21,57.64,57.01,57.47,944900,45.3452099946103,45.6860322336888,45.1866880229458,45.551288557774,1192137.58203844,0.0,1.0
2014-05-21,57.42,57.71,57.264,57.36,686400,45.5116580648579,45.7415149237713,45.3880109269597,45.4641014733586,865999.826765992,0.0,1.0
2014-05-22,57.34,57.7,57.34,57.43,1002000,45.4482492761921,45.7335888251881,45.4482492761921,45.5195841634411,1264178.06879301,0.0,1.0
2014-05-23,57.44,57.52,56.92,57.36,1366000,45.5275102620244,45.5909190506901,45.1153531356968,45.4641014733586,1723420.40116892,0.0,1.0
2014-05-27,57.72,57.9801,57.21,57.55,1249900,45.7494410223546,45.9555988465042,45.3452099946103,45.6146973464398,1576942.28361715,0.0,1.0
2014-05-28,58.07,58.31,57.55,57.83,1381300,46.0268544727673,46.2170808387646,45.6146973464398,45.83662810677,1742723.71898582,0.0,1.0
2014-05-29,59.6,59.62,58.03,58.15,2258200,47.2395475560002,47.2553997531666,45.9951500784344,46.0902632614331,2849068.77739359,0.0,1.0
2014-05-30,59.89,59.945,58.9773,59.47,1834200,47.4694044149136,47.5129979571213,46.745989397223,47.1365082744183,2314127.15946122,0.0,1.0
2014-06-02,60.03,60.68,59.58,59.85,1769900,47.5803697950787,48.0955662029881,47.2236953588338,47.4377000205807,2233002.75843987,0.0,1.0
2014-06-03,60.93,61.11,59.12,60.03,8730300,48.2937186675687,48.4363884420667,46.8590948240056,47.5803697950787,11014624.5448938,0.0,1.0
2014-06-04,61.64,62.42,60.885,60.99,3431700,48.8564716669774,49.4747073564687,48.2580512239442,48.341275259068,4329620.63740217,0.0,1.0
2014-06-05,61.34,62.08,61.17,61.69,3513200,48.6186887094808,49.2052200046391,48.483945033566,48.8961021598935,4432445.50028304,0.0,1.0
2014-06-06,61.75,62.01,61.545,61.64,1589600,48.9436587513928,49.1497373145566,48.7811737304368,48.8564716669774,2005526.40534269,0.0,1.0
2014-06-09,61.7,61.92,61.51,61.84,1751900,48.9040282584767,49.0784024273076,48.7534323853955,49.0149936386418,2210292.97277293,0.0,1.0
2014-06-10,61.06,61.95,61.0,61.78,2374400,48.3967579491505,49.1021807230573,48.3492013576512,48.9674370471425,2995673.06042129,0.0,1.0
2014-06-11,59.62,60.87,59.55,60.8,3515100,47.2553997531666,48.2461620760693,47.1999170630841,48.1906793859868,4434842.64432567,0.0,1.0
2014-06-12,59.71,60.09,58.66,59.67,2076300,47.3267346404156,47.6279263865781,46.4944942891774,47.2950302460828,2619573.77668157,0.0,1.0
2014-06-13,59.21,60.1,59.04,59.74,1464000,46.9304297112546,47.6358524851613,46.7956860353398,47.3505129361653,1847062.56757781,0.0,1.0
2014-06-16,58.55,59.37,58.4,59.35,1351600,46.4073072047619,47.0572472885861,46.2884157260136,47.0413950914197,1705252.57263537,0.0,1.0
2014-06-17,58.57,58.59,58.26,58.29,1203000,46.4231594019284,46.4390115990948,46.1774503458485,46.2012286415982,1517770.67540718,0.0,1.0
2014-06-18,58.54,58.64,58.22,58.4,1280900,46.3993811061787,46.4786420920109,46.1457459515156,46.2884157260136,1616053.58115466,0.0,1.0
2014-06-19,58.64,58.67,58.06,58.55,1230800,46.4786420920109,46.5024203877606,46.0189283741841,46.4073072047619,1552844.67771501,0.0,1.0
2014-06-20,59.08,59.31,58.47,58.76,1632200,46.8273904296727,47.0096906970868,46.3438984160962,46.5737552750096,2059272.89808778,0.0,1.0
2014-06-23,59.22,59.57,58.71,59.15,1072000,46.9383558098378,47.2157692602505,46.5341247820935,46.8828731197552,1352493.90194222,0.0,1.0
2014-06-24,58.95,59.3185,58.64,59.08,603500,46.7243511480908,47.0164278808825,46.4786420920109,46.8273904296727,761408.647222139,0.0,1.0
2014-06-25,58.53,59.59,58.52,59.08,1336400,46.3914550075955,47.231621457417,46.3835289090123,46.8273904296727,1686075.42029439,0.0,1.0
2014-06-26,58.32,58.58,57.94,58.57,1351700,46.2250069373478,46.4310855005116,45.9238151911854,46.4231594019284,1705378.73811129,0.0,1.0
2014-06-27,58.82,58.84,57.88,58.02,1418600,46.6213118665089,46.6371640636754,45.8762585996861,45.9872239798512,1789783.44150675,0.0,1.0
2014-06-30,58.69,58.99,58.485,58.82,1151100,46.518272584927,46.7560555424237,46.355787563971,46.6213118665089,1452290.79340084,0.0,1.0
2014-07-01,59.09,59.29,58.76,58.87,1057300,46.8353165282559,46.9938384999203,46.5737552750096,46.660942359425,1333947.57698089,0.0,1.0
2014-07-02,59.75,59.76,58.89,59.21,1153000,47.3584390347485,47.3663651333317,46.6767945565915,46.9304297112546,1454687.93744346,0.0,1.0
2014-07-03,60.07,60.12,59.41,59.75,854200,47.6120741894116,47.6517046823277,47.088951682919,47.3584390347485,1077705.49537225,0.0,1.0
2014-07-07,59.46,59.92,59.26,59.56,1413500,47.3901434290814,47.7567674784823,47.2307416684723,47.469844309386,1773506.13267872,0.33,1.0
2014-07-08,59.28,59.62,59.2,59.39,1216000,47.2466818445332,47.5176648375687,47.1829211402896,47.3343528128682,1525704.60370522,0.0,1.0
2014-07-09,59.35,59.49,58.93,59.34,725800,47.3024724607464,47.4140536931728,46.9677287634673,47.294502372716,910654.935336551,0.0,1.0
2014-07-10,59.04,59.27,58.84,59.0,880500,47.0553997318023,47.2387117565028,46.8959979711933,47.0235193796805,1104755.67727175,0.0,1.0
2014-07-11,59.4,59.46,58.56,59.03,696200,47.3423229008987,47.3901434290814,46.6728355063405,47.0474296437719,873516.073272673,0.0,1.0
2014-07-14,60.23,60.6,59.63,59.66,1988500,48.0038402074264,48.2987334645532,47.5256349255991,47.5495451896905,2494953.62209525,0.0,1.0
2014-07-15,60.9,61.28,60.38,60.38,1928000,48.5378361054668,48.8406994506241,48.1233915278832,48.1233915278832,2419044.79929577,0.0,1.0
2014-07-16,61.49,61.689,60.97,61.19,2085000,49.0080712992636,49.1666760510697,48.59362672168,48.76896865835,2616031.33118863,0.0,1.0
2014-07-17,60.65,61.83,60.62,61.23,1388200,48.3385839047055,49.2790542922991,48.3146736406141,48.8008490104718,1741762.44314439,0.0,1.0
2014-07-18,60.21,60.89,59.59,60.76,1913900,47.9879000313655,48.5298660174364,47.4937545734773,48.4262548730405,2401353.65216399,0.0,1.0
2014-07-21,60.75,60.76,59.93,60.22,1153000,48.41828478501,48.4262548730405,47.7647375665128,47.9958701193959,1446659.05269088,0.0,1.0
2014-07-22,61.52,61.62,60.98,61.14,1411000,49.031981563355,49.1116824436595,48.6015968097105,48.7291182181977,1770369.40446387,0.0,1.0
2014-07-23,61.28,61.52,60.88,61.43,1046200,48.8406994506241,49.031981563355,48.5218959294059,48.9602507710809,1312658.0233523,0.0,1.0
2014-07-24,61.43,61.92,60.42,61.92,1947600,48.9602507710809,49.3507850845732,48.155271880005,49.3507850845732,2443636.74850023,0.0,1.0
2014-07-25,62.14,62.35,61.25,61.72,1468800,49.5261270212432,49.6934988698827,48.8167891865327,49.1913833239641,1842890.5607913,0.0,1.0
2014-07-28,62.11,62.23,61.34,61.51,1447300,49.5022167571518,49.5978578135173,48.8885199788068,49.0240114753245,1815914.69814355,0.0,1.0
2014-07-29,62.24,62.46,62.05,62.06,1262200,49.6058279015477,49.7811698382177,49.4543962289691,49.4623663169995,1583671.34111573,0.0,1.0
2014-07-30,62.48,62.54,62.03,62.23,1211400,49.7971100142786,49.8449305424613,49.4384560529082,49.5978578135173,1519933.02378988,0.0,1.0
2014-07-31,61.1,62.48,61.04,62.41,2131000,48.6972378660759,49.7971100142786,48.6494173378932,49.7413193980654,2673747.13034195,0.0,1.0
2014-08-01,60.97,61.49,60.19,61.0,588490,48.59362672168,49.0080712992636,47.9719598553046,48.6175369857714,738373.274863884,0.0,1.0
2014-08-04,61.36,61.44,60.58,60.88,383509,48.9044601548677,48.9682208591114,48.2827932884923,48.5218959294059,481185.40038025,0.0,1.0
2014-08-05,60.57,61.73,60.43,61.35,1380800,48.2748232004618,49.1993534119945,48.1632419680355,48.8964900668373,1732477.72762842,0.0,1.0
2014-08-06,60.41,61.2099,60.34,60.41,1869600,48.1473017919746,48.7848291335306,48.0915111757614,48.1473017919746,2345770.82819677,0.0,1.0
2014-08-07,59.9,60.67,59.68,60.62,1568500,47.7408273024214,48.3545240807664,47.5654853657514,48.3146736406141,1967983.2819997,0.0,1.0
2014-08-08,60.5,60.78,59.87,60.04,1266900,48.2190325842487,48.4421950491014,47.71691703833,47.8524085348478,1589568.39015965,0.0,1.0
2014-08-11,61.09,61.26,60.5925,60.78,988700,48.6892677780455,48.8247592745632,48.2927558985304,48.4421950491014,1240513.27441065,0.0,1.0
2014-08-12,60.67,61.35,60.64,60.88,749700,48.3545240807664,48.8964900668373,48.330613816675,48.5218959294059,940642.057070559,0.0,1.0
2014-08-13,61.15,61.45,60.825,61.0,749000,48.7370883062282,48.9761909471418,48.4780604452384,48.6175369857714,939763.7731704,0.0,1.0
2014-08-14,61.75,61.82,61.14,61.38,983800,49.2152935880555,49.2710842042686,48.7291182181977,48.9204003309287,1234365.28710953,0.0,1.0
2014-08-15,60.38,61.95,60.29,61.9,1827500,48.1233915278832,49.3746953486645,48.0516607356091,49.3348449085123,2292948.32505862,0.0,1.0
2014-08-18,61.73,61.95,60.78,60.79,980300,49.1993534119945,49.3746953486645,48.4421950491014,48.4501651371318,1229973.86760874,0.0,1.0
2014-08-19,62.24,62.33,61.65,61.87,622100,49.6058279015477,49.6775586938218,49.1355927077509,49.3109346444209,780543.448984387,0.0,1.0
2014-08-20,62.54,62.665,61.91,62.01,577800,49.8449305424613,49.944556642842,49.3428149965427,49.4225158768473,724960.625017166,0.0,1.0
2014-08-21,62.77,62.89,62.4301,62.6,636600,50.0282425671618,50.1238836235272,49.7573392750067,49.8927510706441,798736.472630543,0.0,1.0
2014-08-22,62.33,62.77,62.0,62.61,757700,49.6775586938218,50.0282425671618,49.4145457888168,49.9007211586745,950679.587358094,0.0,1.0
2014-08-25,62.74,62.99,62.37,62.45,482700,50.0043323030704,50.2035845038318,49.7094390459436,49.7731997501873,605639.483724102,0.0,1.0
2014-08-26,62.71,62.81,62.07,62.78,1002300,49.9804220389791,50.0601229192836,49.47033640503,50.0362126551923,1257577.07589945,0.0,1.0
2014-08-27,62.41,62.99,62.36,62.63,708400,49.7413193980654,50.2035845038318,49.7014689579132,49.9166613347354,888823.306961164,0.0,1.0
2014-08-28,61.95,62.49,61.85,62.19,814900,49.3746953486645,49.8050801023091,49.29499446836,49.5659774613954,1022447.92891397,0.0,1.0
2014-08-29,63.21,63.25,62.14,62.17,856100,50.3789264405018,50.4108067926236,49.5261270212432,49.5500372853345,1074141.20989477,0.0,1.0
2014-09-02,63.09,63.3,62.71,63.25,844200,50.2832853841363,50.4506572327759,49.9804220389791,50.4108067926236,1059210.38359206,0.0,1.0
2014-09-03,63.75,64.38,63.62,63.86,1654700,50.8093111941463,51.3114267400649,50.7057000497504,50.8969821624813,2076137.67084788,0.0,1.0
2014-09-04,63.45,64.18,63.03,63.92,1298700,50.5702085532327,51.1520249794559,50.2354648559536,50.944802690664,1629467.5730526,0.0,1.0
2014-09-05,63.75,63.88,63.16,63.51,675200,50.8093111941463,50.9129223385422,50.3390760003495,50.6180290814154,847167.556267897,0.0,1.0
2014-09-08,64.08,64.16,62.99,63.5,893400,51.0723240991513,51.1360848033949,50.2035845038318,50.610058993385,1120941.19486039,0.0,1.0
2014-09-09,63.83,64.22,63.69,64.11,1061800,50.87307189839,51.1839053315777,50.7614906659636,51.0962343632427,1332231.20741299,0.0,1.0
2014-09-10,62.78,64.0,62.66,64.0,1040700,50.0362126551923,51.0085633949077,49.9405715988268,51.0085633949077,1305757.22127962,0.0,1.0
2014-09-11,63.05,63.18,62.41,62.78,1014400,50.2514050320145,50.3550161764104,49.7413193980654,50.0362126551923,1272758.84045935,0.0,1.0
2014-09-12,62.62,63.14,62.42,63.14,713000,49.908691246705,50.3231358242886,49.7492894860959,50.3231358242886,894594.886876495,0.0,1.0
2014-09-15,62.42,62.95,62.25,62.7,567100,49.7492894860959,50.17170415171,49.6137979895782,49.9724519509486,711535.428257589,0.0,1.0
2014-09-16,63.52,63.69,62.26,62.45,819900,50.6259991694459,50.7614906659636,49.6217680776086,49.7731997501873,1028721.38534367,0.0,1.0
2014-09-17,62.92,63.418,62.71,63.36,751700,50.1477938876186,50.5447042715352,49.9804220389791,50.4984777609586,943151.439642443,0.0,1.0
2014-09-18,63.06,63.29,62.8,63.0,563200,50.259375120045,50.4426871447454,50.0521528312532,50.2115545918622,706642.132242415,0.0,1.0
2014-09-19,63.4,63.57,63.11,63.35,1035200,50.5303581130804,50.6658496095981,50.2992255601972,50.4905076729281,1298856.41920694,0.0,1.0
2014-09-22,62.28,63.24,62.06,63.2,1095645,49.6377082536695,50.4028367045931,49.4623663169995,50.3709563524713,1374696.23398569,0.0,1.0
2014-09-23,61.49,62.492,61.49,61.95,1069048,49.0080712992636,49.8066741199152,49.0080712992636,49.3746953486645,1341325.2098535,0.0,1.0
2014-09-24,62.34,62.4,61.3,61.53,912172,49.6855287818523,49.733349310035,48.856639626685,49.0399516513855,1144494.25968009,0.0,1.0
2014-09-25,60.92,62.14,60.911,62.09,905268,48.5537762815277,49.5261270212432,48.5466032023003,49.4862765810909,1135831.87104195,0.0,1.0
2014-09-26,61.36,61.43,60.71,61.0,601302,48.9044601548677,48.9602507710809,48.3864044328882,48.6175369857714,754448.37961937,0.0,1.0
2014-09-29,61.47,61.62,60.9,60.91,665336,48.9921311232027,49.1116824436595,48.5378361054668,48.5458061934973,834791.281423367,0.0,1.0
2014-09-30,60.68,61.52,60.67,61.49,615151,48.3624941687968,49.031981563355,48.3545240807664,49.0080712992636,771824.599238378,0.0,1.0
2014-10-01,60.32,61.16,60.25,60.81,930647,48.0755709997005,48.7450583942586,48.0197803834873,48.4661053131927,1167674.68118787,0.0,1.0
2014-10-02,60.63,60.79,59.68,60.25,1242683,48.3226437286446,48.4501651371318,47.5654853657514,48.0197803834873,1559183.531288,0.0,1.0
2014-10-03,60.6,60.99,60.26,60.67,2869822,48.5617463695582,48.8742724600554,48.2892877265607,48.6178407960577,3581238.85983267,0.33,1.0
2014-10-06,60.34,61.09,60.06,61.08,1011806,48.3533956425601,48.9544073550546,48.1290179365621,48.9463938655547,1262628.47166544,0.0,1.0
2014-10-07,59.36,60.29,59.32,60.07,1069065,47.5680736715672,48.3133281950605,47.5360197135675,48.1370314260621,1334081.73806146,0.0,1.0
2014-10-08,60.31,60.46,59.01,59.37,1565045,48.3293551740603,48.4495575165592,47.2876015390698,47.5760871610672,1953013.10373494,0.0,1.0
2014-10-09,58.35,60.49,58.31,60.27,1922637,46.7587112320746,48.473597985059,46.7266572740749,48.2973012160606,2399250.66354363,0.0,1.0
2014-10-10,58.37,58.9399,57.91,58.48,3244553,46.7747382110745,47.2314269776753,46.4061176940778,46.8628865955737,4048864.10599217,0.0,1.0
2014-10-13,58.62,59.74,58.43,58.43,1226080,46.9750754485726,47.8725862725645,46.822819148074,46.822819148074,1530020.09924784,0.0,1.0
2014-10-14,57.85,59.35,57.67,58.95,1768335,46.3580367570783,47.5600601820673,46.2137939460796,47.2395206020702,2206697.84369978,0.0,1.0
2014-10-15,57.71,58.11,56.27,57.33,1496840,46.2458479040793,46.5663874840764,45.0919054160898,45.941335303082,1867900.36976228,0.0,1.0
2014-10-16,57.93,58.43,56.9,56.91,1679733,46.4221446730777,46.822819148074,45.5967552545852,45.6047687440851,2096131.77881531,0.0,1.0
2014-10-17,58.81,58.99,58.33,58.53,1071663,47.1273317490713,47.2715745600699,46.7426842530747,46.9029540430733,1337323.77138542,0.0,1.0
2014-10-20,59.65,59.65,58.395,58.65,1547683,47.8004648670651,47.8004648670651,46.7947719348243,46.9991159170724,1931347.13661768,0.0,1.0
2014-10-21,61.12,61.19,59.63,59.99,1166164,48.9784478235544,49.0345422500539,47.7844378880653,48.0729235100627,1455251.17367485,0.0,1.0
2014-10-22,61.21,62.07,59.95,60.93,2013955,49.0505692290538,49.7397293260475,48.0408695520629,48.8261915230558,2513206.01345808,0.0,1.0
2014-10-23,62.88,63.46,59.99,60.84,2091379,50.3888219755416,50.8536043665374,48.0729235100627,48.7540701175565,2609823.09893714,0.0,1.0
2014-10-24,63.76,63.96,62.82,63.17,1239718,51.0940090515352,51.2542788415337,50.340741038542,50.6212131710395,1547038.90235493,0.0,1.0
2014-10-27,62.89,63.75,62.76,63.71,1713717,50.3968354650415,51.0859955620352,50.2926601015425,51.0539416040355,2138540.27014772,0.0,1.0
2014-10-28,63.74,63.9,62.91,63.22,1757204,51.0779820725353,51.2061979045341,50.4128624440414,50.6612806185391,2192807.51539761,0.0,1.0
2014-10-29,63.68,64.09,63.09,64.06,1166212,51.0299011355358,51.3584542050328,50.5571052550401,51.334413736533,1455311.07267391,0.0,1.0
2014-10-30,63.48,63.7,63.35,63.55,1572449,50.8696313455372,51.0459281145356,50.7654559820382,50.9257257720367,1962252.5243395,0.0,1.0
2014-10-31,63.46,64.25,63.3,64.11,2787037,50.8536043665374,51.4866700370316,50.7253885345385,51.3744811840326,3477931.80489642,0.0,1.0
2014-11-03,62.11,63.52,61.61,63.52,3293615,49.7717832840472,50.9016853035369,49.3711088090508,50.9016853035369,4110088.37040338,0.0,1.0
2014-11-04,61.36,61.72,59.25,61.11,7937435,49.1707715715527,49.45925719355,47.479925287068,48.9704343340545,9905091.90792876,0.0,1.0
2014-11-05,60.44,61.36,60.2003,60.56,4413829,48.4335305375594,49.1707715715527,48.2414471942461,48.5296924115585,5507998.73143922,0.0,1.0
2014-11-06,62.76,62.87,60.45,60.48,2706780,50.2926601015425,50.3808084860417,48.4415440270593,48.4655844955591,3377779.43057718,0.0,1.0
2014-11-07,61.69,62.72,61.2836,62.33,2189788,49.4352167250503,50.2606061435427,49.1095485117732,49.9480800530456,2732627.27806647,0.0,1.0
2014-11-10,62.69,63.06,61.62,61.79,1385179,50.236565675043,50.5330647865403,49.3791222985508,49.5153516200495,1728559.07530995,0.0,1.0
2014-11-11,63.0,63.59,62.71,62.89,1277463,50.4849838495407,50.9577797300364,50.2525926540428,50.3968354650415,1594140.72984263,0.0,1.0
2014-11-12,62.89,63.22,62.35,62.67,942393,50.3968354650415,50.6612806185391,49.9641070320454,50.2205386960431,1176008.27954984,0.0,1.0
2014-11-13,63.77,64.65,63.1,63.62,2397519,51.1020225410351,51.8072096170287,50.56511874454,50.9818201985362,2991853.9233399,0.0,1.0
2014-11-14,62.41,63.85,62.3,63.69,1294944,50.012187969045,51.1661304570345,49.9240395845458,51.0379146250357,1615955.19656172,0.0,1.0
2014-11-17,63.04,63.08,62.1,62.43,1321672,50.5170378075404,50.5490917655401,49.7637697945473,50.0282149480449,1649308.95587,0.0,1.0
2014-11-18,64.09,64.239,63.1,63.1,1293589,51.3584542050328,51.4778551985817,50.56511874454,50.56511874454,1614264.29773417,0.0,1.0
2014-11-19,63.48,64.0399,63.04,63.95,1682119,50.8696313455372,51.3183066226381,50.5170378075404,51.2462653520338,2099109.25822677,0.0,1.0
2014-11-20,63.52,63.54,62.95,62.96,618567,50.9016853035369,50.9177122825368,50.4449164020411,50.452929891541,771907.169786181,0.0,1.0
2014-11-21,64.41,64.85,64.13,64.15,2050985,51.6148858690304,51.9674794070272,51.3905081630325,51.4065351420323,2559415.59543899,0.0,1.0
2014-11-24,64.67,64.99,64.37,64.72,1376683,51.8232365960285,52.0796682600262,51.5828319110307,51.8633040435282,1717956.95247685,0.0,1.0
2014-11-25,63.82,65.42,63.75,64.67,1472859,51.1420899885347,52.4242483085231,51.0859955620352,51.8232365960285,1837974.58025421,0.0,1.0
2014-11-26,64.43,64.53,63.78,63.85,718000,51.6309128480303,51.7110477430296,51.110036030535,51.1661304570345,895989.194228721,0.0,1.0
2014-11-28,65.31,65.64,64.27,64.37,613920,52.3360999240239,52.6005450775215,51.5026970160314,51.5828319110307,766108.197939967,0.0,1.0
2014-12-01,64.68,65.67,64.51,65.22,1030347,51.8312500855285,52.6245855460212,51.6950207640297,52.2639785185245,1285765.70794705,0.0,1.0
2014-12-02,64.99,65.35,64.75,64.98,1128953,52.0796682600262,52.3681538820236,51.887344512028,52.0716547705263,1408815.72255167,0.0,1.0
2014-12-03,65.77,66.06,65.03,65.13,1568758,52.7047204410205,52.9371116365184,52.1117222180259,52.1918571130252,1957646.54089117,0.0,1.0
2014-12-04,64.6,65.89,64.16,65.64,2380304,51.767142169529,52.8008823150196,51.4145486315322,52.6005450775215,2970371.39690725,0.0,1.0
2014-12-05,65.0,65.25,64.5,64.65,1605272,52.0876817495261,52.2880189870243,51.6870072745298,51.8072096170287,2003212.20863221,0.0,1.0
2014-12-08,65.1,65.57,64.65,65.02,1251153,52.1678166445254,52.544450651022,51.8072096170287,52.103708728526,1561308.59098447,0.0,1.0
2014-12-09,64.85,64.96,64.23,64.29,1006677,51.9674794070272,52.0556277915264,51.4706430580317,51.5187239950313,1256228.01403703,0.0,1.0
2014-12-10,64.26,64.82,64.19,64.68,1611614,51.4946835265315,51.9434389385274,51.438589100032,51.8312500855285,2011126.36388263,0.0,1.0
2014-12-11,64.82,65.46,64.56,64.57,1484368,51.9434389385274,52.4563022665228,51.7350882115293,51.7431017010293,1852336.61317396,0.0,1.0
2014-12-12,63.42,64.76,63.39,64.29,1418747,50.8215504085376,51.8953580015279,50.7975099400379,51.5187239950313,1770448.44198387,0.0,1.0
2014-12-15,63.21,64.01,63.04,63.75,1244708,50.6532671290392,51.2943462890333,50.5170378075404,51.0859955620352,1553265.90246524,0.0,1.0
2014-12-16,62.92,64.0,62.88,62.88,1706065,50.4208759335413,51.2863327995334,50.3888219755416,50.3888219755416,2128991.37138137,0.0,1.0
2014-12-17,63.78,63.895,62.76,63.06,1284619,51.110036030535,51.2021911597842,50.2926601015425,50.5330647865403,1603070.67228538,0.0,1.0
2014-12-18,65.56,65.56,63.93,63.93,1317361,52.536437161522,52.536437161522,51.2302383730339,51.2302383730339,1643929.27701719,0.0,1.0
2014-12-19,66.34,66.84,65.51,65.9,1977616,53.1614893425164,53.5621638175127,52.4963697140224,52.8088958045196,2467858.72748444,0.0,1.0
2014-12-22,67.54,67.57,66.38,66.52,1087355,54.1231080825076,54.1471485510074,53.1935433005161,53.305732153515,1356905.75249383,0.0,1.0
2014-12-23,68.1,68.24,66.79,67.65,1504507,54.5718634945035,54.6840523475025,53.5220963700131,54.2112564670068,1877467.98696584,0.0,1.0
2014-12-24,67.94,68.45,67.59,68.44,701495,54.4436476625047,54.852335627001,54.1631755300072,54.844322137501,875392.673823784,0.0,1.0
2014-12-26,67.78,68.37,67.59,68.0,765664,54.3154318305059,54.7882277110016,54.1631755300072,54.4917285995043,955468.900292395,0.0,1.0
2014-12-29,67.76,68.32,67.43,67.91,1043737,54.299404851506,54.7481602635019,54.0349596980084,54.4196071940049,1302475.03289234,0.0,1.0
2014-12-30,68.08,68.19,67.55,67.61,663177,54.5558365155037,54.6439849000029,54.1311215720075,54.1792025090071,827575.802034848,0.0,1.0
2014-12-31,67.06,68.51,67.03,68.42,858923,53.7384605865111,54.9004165640005,53.7144201180113,54.8282951585012,1071846.41598122,0.0,1.0
2015-01-02,68.97,69.58,67.78,68.39,2733721,55.2690370809972,55.7578599404927,54.3154318305059,54.8042546900014,3411398.99169378,0.0,1.0
2015-01-05,67.28,69.25,66.96,68.58,1829981,53.9147573555095,55.4934147869951,53.6583256915118,54.9565109905,2283625.62903046,0.0,1.0
2015-01-06,66.27,67.74,66.09,67.22,2049137,53.1053949160169,54.2833778725061,52.9611521050182,53.8666764185099,2557109.48397529,0.0,1.0
2015-01-07,67.11,67.15,66.2288,66.83,1224916,53.7785280340107,53.8105819920105,53.0723793392772,53.5541503280128,1528567.54852071,0.0,1.0
2015-01-08,68.88,69.1,67.77,67.77,1703242,55.1969156754978,55.3732124444962,54.3074183410059,54.3074183410059,2125468.56149933,0.0,1.0
2015-01-09,68.39,68.87,68.13,68.62,830812,55.068699843499,55.4552033663076,54.8593437686443,55.2538994481781,1031788.16353892,0.33,1.0
2015-01-12,68.1,68.7,67.87,68.7,1373235,54.8351872984688,55.3183167019796,54.6499876937897,55.3183167019796,1705425.07662067,0.0,1.0
2015-01-13,67.92,69.37,67.44,68.67,1119502,54.6902484774156,55.8578112025665,54.303744954607,55.294160231804,1390313.22688906,0.0,1.0
2015-01-14,68.13,68.39,66.88,67.2,1851145,54.8593437686443,55.068699843499,53.852824177997,54.1104931932027,2298943.08218256,0.0,1.0
2015-01-15,67.52,68.58,67.49,68.4,1341398,54.3681622084084,55.2216908212774,54.3440057382329,55.0767520002242,1665886.60129462,0.0,1.0
2015-01-16,69.74,69.81,67.24,67.24,1636084,56.1557410013982,56.2121060984744,54.1427018201034,54.1427018201034,2031858.11682476,0.0,1.0
2015-01-20,70.12,70.4,69.3,70.01,1365005,56.461722956955,56.68718334526,55.8014461054903,56.373149232978,1695204.21247099,0.0,1.0
2015-01-21,69.51,70.23,69.06,70.13,1053668,55.970541396719,56.5502966809319,55.608194344086,56.4697751136801,1308553.7651114,0.0,1.0
2015-01-22,72.01,72.05,69.37,69.82,1921933,57.9835805780138,58.0157892049145,55.8578112025665,56.2201582551996,2386854.93290281,0.0,1.0
2015-01-23,70.89,71.95,70.74,71.69,1010147,57.0817390247937,57.9352676376627,56.9609566739161,57.7259115628081,1254504.89164137,0.0,1.0
2015-01-26,71.55,71.83,70.275,71.1,1255094,57.6131813686556,57.8386417569606,56.5865313861952,57.2508343160225,1558705.37898913,0.0,1.0
2015-01-27,71.32,71.5,70.37,70.74,1285709,57.4279817639764,57.5729205850297,56.6630268750844,56.9609566739161,1596726.24848397,0.0,1.0
2015-01-28,70.57,72.15,70.43,71.46,2366738,56.824070009588,58.0963107721663,56.7113398154355,57.5407119581289,2939259.72975569,0.0,1.0
2015-01-29,71.09,71.21,68.41,70.19,2887548,57.2427821592973,57.3394080399995,55.0848041569494,56.5180880540312,3586055.38683901,0.0,1.0
2015-01-30,71.07,72.63,70.31,70.31,2299233,57.226677845847,58.4828142949749,56.6147139347334,56.6147139347334,2855425.04756562,0.0,1.0
2015-02-02,71.75,71.92,69.93,71.26,1415211,57.7742245031591,57.9111111674872,56.3087319791766,57.3796688236254,1757555.20949395,0.0,1.0
2015-02-03,72.56,72.86,71.31,71.57,1962494,58.4264491978986,58.668013899654,57.4199296072513,57.6292856821059,2437227.77260819,0.0,1.0
2015-02-04,71.6,72.75,71.5,71.92,2029014,57.6534421522814,58.579440175677,57.5729205850297,57.9111111674872,2519839.18004887,0.0,1.0
2015-02-05,71.31,72.47,71.02,71.83,1720520,57.4199296072513,58.353979787372,57.1864170622211,57.8386417569606,2136719.46376796,0.0,1.0
2015-02-06,69.64,71.525,69.34,71.33,2096093,56.0752194341464,57.5930509768426,55.833654732391,57.4360339207016,2603144.81143362,0.0,1.0
2015-02-09,69.09,69.8,68.68,69.65,1708074,55.6323508142615,56.2040539417492,55.3022123885292,56.0832715908716,2121262.73531025,0.0,1.0
2015-02-10,70.42,70.77,68.75,69.63,1325576,56.7032876587103,56.9851131440916,55.3585774856054,56.0671672774212,1646237.20729993,0.0,1.0
2015-02-11,71.49,71.55,70.33,70.55,1485704,57.5648684283045,57.6131813686556,56.6308182481837,56.8079656961377,1845100.69874103,0.0,1.0
2015-02-12,71.65,71.83,71.03,71.65,1381049,57.6937029359074,57.8386417569606,57.1944692189463,57.6937029359074,1715129.30899802,0.0,1.0
2015-02-13,71.68,71.735,71.08,71.61,894340,57.7178594060829,57.7621462680714,57.2347300025721,57.6614943090066,1110683.79630939,0.0,1.0
2015-02-17,71.75,71.85,71.2,71.42,862389,57.7742245031591,57.8547460704109,57.3313558832743,57.5085033312282,1071003.74400727,0.0,1.0
2015-02-18,71.4,72.0,71.15,71.75,926592,57.4923990177779,57.9755284212886,57.2910950996484,57.7742245031591,1150737.66150448,0.0,1.0
2015-02-19,71.45,71.5,70.92,71.26,616118,57.5326598014038,57.5729205850297,57.1058954949693,57.3796688236254,765158.976691807,0.0,1.0
2015-02-20,71.77,72.04,71.07,71.3,1279573,57.7903288166095,58.0077370481893,57.226677845847,57.4118774505261,1589105.92984212,0.0,1.0
2015-02-23,70.99,71.82,70.52,70.65,1572040,57.1622605920455,57.8305896002354,56.7838092259621,56.8884872633895,1952321.66195208,0.0,1.0
2015-02-24,70.62,71.49,70.46,71.1,1251434,56.8643307932139,57.5648684283045,56.735496285611,57.2508343160225,1554160.01291528,0.0,1.0
2015-02-25,71.29,71.45,70.62,70.83,1391619,57.4038252938009,57.5326598014038,56.8643307932139,57.0334260844427,1728256.22686706,0.0,1.0
2015-02-26,71.1,71.74,70.76,71.21,1893337,57.2508343160225,57.766172346434,56.9770609873664,57.3394080399995,2351341.46616839,0.0,1.0
2015-02-27,70.14,71.1,69.96,70.94,1839536,56.4778272704053,57.2508343160225,56.3328884493521,57.1219998084196,2284525.82678601,0.0,1.0
2015-03-02,70.9,71.42,70.28,70.29,1459162,57.0897911815189,57.5085033312282,56.5905574645578,56.598609621283,1812138.10138248,0.0,1.0
2015-03-03,70.98,71.8,70.62,71.79,1561673,57.1542084353204,57.814485286785,56.8643307932139,57.8064331300599,1939446.85045271,0.0,1.0
2015-03-04,71.77,71.88,70.73,71.01,1489423,57.7903288166095,57.8789025405865,56.9529045171909,57.1783649054959,1849719.33710952,0.0,1.0
2015-03-05,72.31,72.75,71.65,71.77,1143178,58.2251452797692,58.579440175677,57.6937029359074,57.7903288166095,1419716.52939305,0.0,1.0
2015-03-06,71.18,72.6914,71.09,72.06,1075393,57.3152515698239,58.5322545372675,57.2427821592973,58.0238413616397,1335534.1142793,0.0,1.0
2015-03-09,71.09,71.445,70.69,71.14,1433066,57.2427821592973,57.5286337230412,56.9206958902902,57.2830429429232,1779729.39289523,0.0,1.0
2015-03-10,70.9,71.14,70.54,70.69,828439,57.0897911815189,57.2830429429232,56.7999135394125,56.9206958902902,1028841.12701071,0.0,1.0
2015-03-11,71.14,71.23,70.62,71.07,1002240,57.2830429429232,57.3555123534498,56.8643307932139,57.226677845847,1244685.16225723,0.0,1.0
2015-03-12,72.59,72.74,71.29,71.43,1130328,58.4506056680742,58.5713880189519,57.4038252938009,57.5165554879534,1403758.0720026,0.0,1.0
2015-03-13,73.19,74.15,72.3,72.455,1562018,58.9337350715849,59.7067421172021,58.217093123044,58.3419015522843,1939875.30709082,0.0,1.0
2015-03-16,73.66,74.43,72.96,73.13,1303130,59.3121864376683,59.9322025055071,58.7485354669058,58.8854221312338,1618361.44585355,0.0,1.0
2015-03-17,74.21,74.35,72.985,73.16,2058760,59.7550550575532,59.8677852517057,58.7686658587187,58.9095786014094,2556780.83557699,0.0,1.0
2015-03-18,76.35,76.5,74.14,74.15,2335498,61.4782165967415,61.5989989476192,59.6986899604769,59.7067421172021,2900462.67069906,0.0,1.0
2015-03-19,76.18,76.32,75.39,76.19,1437733,61.3413299324134,61.4540601265659,60.7052095511243,61.3493820891386,1785525.35559104,0.0,1.0
2015-03-20,76.74,76.84,75.741,76.69,1644137,61.7922507090234,61.8727722762752,60.9878402521781,61.7519899253976,2041859.16409055,0.0,1.0
2015-03-23,77.29,77.72,76.38,76.55,1185150,62.2351193289083,62.581362068091,61.502373066917,61.639259731245,1471841.69465313,0.0,1.0
2015-03-24,77.23,78.33,76.95,77.3,1814380,62.1868063885572,63.0725436283269,61.9613460002522,62.2431714856335,2253284.50739969,0.0,1.0
2015-03-25,75.94,77.265,75.8,76.53,2846662,61.1480781710091,62.2149889370953,61.0353479768566,61.6231554177947,3535278.9285615,0.0,1.0
2015-03-26,75.87,76.39,74.72,75.78,2879389,61.0917130739329,61.5104252236422,60.1657150505373,61.0192436634063,3575922.69782354,0.0,1.0
2015-03-27,76.22,76.33,75.55,75.69,1913578,61.3735385593141,61.4621122832911,60.8340440587271,60.9467742528796,2376478.83084078,0.0,1.0
2015-03-30,77.69,77.89,76.59,76.73,1650907,62.5572055979154,62.718248732419,61.6714683581458,61.7841985522983,2050266.84942388,0.0,1.0
2015-03-31,76.85,77.9,76.84,77.25,1684273,61.8808244330004,62.7263008891442,61.8727722762752,62.2029107020076,2091704.1948939,0.0,1.0
2015-04-01,75.58,76.86,75.27,76.86,3215304,60.8582005289027,61.8888765897256,60.6085836704221,61.8888765897256,3993096.64446271,0.0,1.0
2015-04-02,75.8,76.52,75.3,75.51,1132398,61.0353479768566,61.6151032610695,60.6327401405977,60.8018354318264,1406328.81183126,0.0,1.0
2015-04-06,76.12,76.52,74.89,75.12,1852963,61.5989989476192,61.9226931091936,60.6036394007777,60.789763543683,2289770.06071056,0.38,1.0
2015-04-07,75.45,76.48,75.4,76.0,1157582,61.0568112269819,61.8903236930362,61.0163494567851,61.5018906991468,1430463.86053983,0.0,1.0
2015-04-08,75.59,76.18,75.34,75.63,962799,61.170104183533,61.6475530718553,60.967795332549,61.2024735996904,1189763.8132451,0.0,1.0
2015-04-09,76.18,76.39,75.55,75.56,1504813,61.6475530718553,61.8174925066819,61.1377347673755,61.1458271214149,1859549.14068335,0.0,1.0
2015-04-10,76.24,76.755,76.03,76.47,838761,61.6961071960915,62.1128634291186,61.5261677612649,61.8822313389968,1036485.79377551,0.0,1.0
2015-04-13,75.5,76.62,75.47,76.44,1554452,61.0972729971787,62.0036166495872,61.0729959350607,61.8579542768787,1920889.75894913,0.0,1.0
2015-04-14,74.5,75.82,74.43,75.8,1998265,60.2880375932426,61.3562283264383,60.2313911149671,61.3400436183596,2469324.73576958,0.0,1.0
2015-04-15,76.01,76.23,74.94,75.01,2248998,61.5099830531862,61.6880148420521,60.6441011709745,60.70074764925,2779164.12092305,0.0,1.0
2015-04-16,76.15,76.25,75.68,75.96,1508159,61.6232760097372,61.7041995501308,61.2429353698872,61.4695212829894,1863683.90787684,0.0,1.0
2015-04-17,75.33,75.89,74.87,75.46,1576338,60.9597029785096,61.4128748047138,60.587454692699,61.0649035810213,1947935.04131511,0.0,1.0
2015-04-20,76.15,76.34,75.72,75.84,1425070,61.6232760097372,61.7770307364851,61.2753047860447,61.372413034517,1761007.97501991,0.0,1.0
2015-04-21,76.21,76.59,76.09,76.39,1141719,61.6718301339734,61.9793395874691,61.5747218855011,61.8174925066819,1410861.40626899,0.0,1.0
2015-04-22,76.29,76.36,74.86,76.02,2452256,61.7365689662883,61.7932154445638,60.5793623386596,61.5180754072255,3030337.01698191,0.0,1.0
2015-04-23,75.21,76.29,74.9401,76.29,2380171,60.8625947300373,61.7365689662883,60.6441820945149,61.7365689662883,2941259.10510438,0.0,1.0
2015-04-24,75.81,75.99,74.76,75.59,1208654,61.3481359723989,61.4937983451074,60.498438798266,61.170104183533,1493575.28615416,0.0,1.0
2015-04-27,74.52,75.98,74.35,75.92,1767646,60.3042223013213,61.4857059910681,60.1666522826522,61.4371518668319,2184340.91168296,0.0,1.0
2015-04-28,73.79,74.8,72.31,74.52,1590792,59.7134804564479,60.5308082144234,58.5158120586225,60.3042223013213,1965796.34586221,0.0,1.0
2015-04-29,72.25,73.4528,71.82,73.33,1563445,58.4672579343863,59.4406062782407,58.1192867106937,59.3412321706373,1932002.7181156,0.0,1.0
2015-04-30,71.42,72.76,71.14,72.36,1549240,57.7955925491193,58.8799679903937,57.5690066360172,58.5562738288193,1914449.11142599,0.0,1.0
2015-05-01,71.7,72.35,71.2,71.85,962979,58.0221784622214,58.5481814747799,57.6175607602533,58.1435637728118,1189986.24543124,0.0,1.0
2015-05-04,71.66,72.52,71.61,71.73,939668,57.989809046064,58.685751493449,57.9493472758671,58.0464555243395,1161180.04159164,0.0,1.0
2015-05-05,69.89,71.4499,69.825,71.28,1539081,56.557462381097,57.819788687697,56.5048620798411,57.6822995925682,1901895.28598708,0.0,1.0
2015-05-06,70.07,70.405,69.47,70.04,1593979,56.7031247538055,56.9742186141241,56.2175835114438,56.6788476916874,1969734.63129127,0.0,1.0
2015-05-07,71.02,71.12,70.01,70.27,1339445,57.4718983875448,57.5528219279384,56.6545706295693,56.8649718345927,1655198.21980712,0.0,1.0
2015-05-08,71.02,71.93,70.5,71.49,934628,57.4718983875448,58.2083026051267,57.051095977498,57.8522390273948,1154951.9403797,0.0,1.0
2015-05-11,70.55,71.31,70.51,70.77,1183201,57.0915577476948,57.7065766546863,57.0591883315374,57.2695895365608,1462122.13929949,0.0,1.0
2015-05-12,70.26,70.63,69.7,69.83,1478686,56.8568794805534,57.1562965800097,56.4037076543491,56.5089082568608,1827263.10886502,0.0,1.0
2015-05-13,70.88,71.31,70.29,70.65,1142350,57.3586054309938,57.7065766546863,56.8811565426714,57.1724812880885,1411641.15465485,0.0,1.0
2015-05-14,71.7,71.95,71.08,71.39,1100131,58.0221784622214,58.2244873132054,57.520452511781,57.7713154870012,1359469.68539554,0.0,1.0
2015-05-15,71.62,72.16,71.37,71.93,707742,57.9574396299065,58.394426748032,57.7551307789225,58.2083026051267,874581.112686771,0.0,1.0
2015-05-18,72.81,72.86,71.45,71.46,1405475,58.9204297605905,58.9608915307873,57.8198696112374,57.8279619652767,1736793.76008975,0.0,1.0
2015-05-19,72.75,72.9999,72.56,72.81,1103460,58.8718756363543,59.074103563798,58.7181209096065,58.9204297605905,1363583.44510478,0.0,1.0
2015-05-20,74.67,75.0,72.49,72.53,2109871,60.4256076119117,60.6926552952107,58.661474431331,58.6938438474884,2607240.10558304,0.0,1.0
2015-05-21,73.88,74.84,73.56,74.57,1093523,59.7863116428022,60.5631776305809,59.5273563135426,60.3446840715181,1351303.95269544,0.0,1.0
2015-05-22,79.6,89.0,73.57,73.57,14985949,64.4151381533169,72.0219509503167,59.535448667582,59.535448667582,18518652.2081312,0.0,1.0
2015-05-26,77.38,78.15,76.2,78.15,3515883,62.6186355565787,63.2417468176095,61.663737779934,63.2417468176095,4344697.45502811,0.0,1.0
2015-05-27,77.16,78.09,76.79,77.32,2064848,62.4406037677127,63.1931926933734,62.1411866682564,62.5700814323425,2551603.6371574,0.0,1.0
2015-05-28,76.04,77.5497,75.655,77.16,2300717,61.5342601153043,62.7559628046267,61.2227044847888,62.4406037677127,2843075.06667312,0.0,1.0
2015-05-29,75.23,76.42,75.15,76.36,1631224,60.878779438116,61.8417695688,60.8140406058011,61.7932154445638,2015759.55780689,0.0,1.0
2015-06-01,75.48,76.3,75.0,75.84,1510349,61.0810882891,61.7446613203277,60.6926552952107,61.372413034517,1866390.16614155,0.0,1.0
2015-06-02,74.76,75.4,74.41,75.37,728731,60.498438798266,61.0163494567851,60.2152064068883,60.992072394667,900517.941325149,0.0,1.0
2015-06-03,74.36,75.59,74.15,74.96,976969,60.1747446366915,61.170104183533,60.004805201865,60.6602858790532,1207274.16923184,0.0,1.0
2015-06-04,74.94,75.62,74.02,74.28,1360421,60.6441011709745,61.1943812456511,59.8996045993532,60.1100058043766,1681118.98389872,0.0,1.0
2015-06-05,73.96,74.84,73.87,74.68,1097819,59.8510504751171,60.5631776305809,59.7782192887628,60.4336999659511,1356612.667538,0.0,1.0
2015-06-08,73.84,74.5,73.78,74.06,941966,59.7539422266447,60.2880375932426,59.7053881024086,59.9319740155107,1164019.75916804,0.0,1.0
2015-06-09,73.71,74.01,73.56,73.75,1507880,59.648741624133,59.8915122453139,59.5273563135426,59.6811110402905,1863339.13798832,0.0,1.0
2015-06-10,73.69,74.37,73.57,73.78,1504029,59.6325569160543,60.1828369907309,59.535448667582,59.7053881024086,1858580.32493927,0.0,1.0
2015-06-11,74.16,74.2899,73.71,74.08,863828,60.0128975559043,60.1180172348756,59.648741624133,59.9481587235894,1067461.94716435,0.0,1.0
2015-06-12,73.04,74.15,72.96,73.63,989010,59.1065539034958,60.004805201865,59.0418150711809,59.5840027918182,1222153.64675029,0.0,1.0
2015-06-15,72.67,73.06,72.3,72.65,932247,58.8071368040395,59.1227386115746,58.5077197045831,58.7909520959607,1152009.65685081,0.0,1.0
2015-06-16,72.57,72.78,72.27,72.45,1220544,58.7262132636458,58.8961526984724,58.483442642465,58.6291050151735,1508268.16778312,0.0,1.0
2015-06-17,72.83,73.28,72.12,72.95,771376,58.9366144686692,59.3007704004405,58.3620573318746,59.0337227171416,953215.833424993,0.0,1.0
2015-06-18,72.86,73.13,72.71,72.98,1120495,58.9608915307873,59.1793850898501,58.8395062201969,59.0579997792597,1384634.18005426,0.0,1.0
2015-06-19,73.34,73.62,72.61,72.77,1344394,59.3493245246767,59.5759104377788,58.7585826798033,58.8880603444331,1661313.86919162,0.0,1.0
2015-06-22,72.27,73.76,72.19,73.76,1111175,58.483442642465,59.6892033943299,58.4187038101501,59.6892033943299,1373117.13574964,0.0,1.0
2015-06-23,72.1,72.48,71.41,71.66,1504470,58.3458726237959,58.6533820772916,57.7875001950799,57.989809046064,1859125.28379532,0.0,1.0
2015-06-24,71.7,72.35,71.63,72.11,1273899,58.0221784622214,58.5481814747799,57.9655319839459,58.3539649778352,1574200.77495834,0.0,1.0
2015-06-25,72.83,73.82,71.404,71.97,1317703,58.9366144686692,59.737757518566,57.7826447826563,58.2406720212842,1628330.88319006,0.0,1.0
2015-06-26,72.75,73.69,72.71,72.92,1400522,58.8718756363543,59.6325569160543,58.8395062201969,59.0094456550235,1730673.16776778,0.0,1.0
2015-06-29,71.19,72.845,71.13,72.19,1068037,57.609468406214,58.9487529997283,57.5609142819778,58.4187038101501,1319810.02660665,0.0,1.0
2015-06-30,72.52,72.66,71.64,71.89,1105530,58.685751493449,58.7990444500001,57.9736243379852,58.1759331889693,1366141.4152454,0.0,1.0
2015-07-01,72.9,73.36,72.48,73.0,1103761,58.9932609469448,59.3655092327554,58.6533820772916,59.0741844873384,1363955.40114938,0.0,1.0
2015-07-02,71.83,72.91,71.7,72.91,939497,58.1273790647331,59.0013533009841,58.0221784622214,59.0013533009841,1160968.73101481,0.0,1.0
2015-07-06,71.07,71.26,70.42,70.82,1515476,57.8198696112374,57.9744464400841,57.2910541441302,57.6164790469654,1862765.86308779,0.38,1.0
2015-07-07,71.38,71.56,70.36,71.32,660233,58.0720739109346,58.2185151172104,57.242240408705,58.0232601755093,811533.468087941,0.0,1.0
2015-07-08,69.69,71.32,69.6,71.0,832409,56.6971536964561,58.0232601755093,56.6239330933181,57.7629202532412,1023165.70458855,0.0,1.0
2015-07-09,70.84,71.03,70.31,70.51,1342657,57.6327502921071,57.7873271209538,57.2015622958506,57.3642747472681,1650343.27527184,0.0,1.0
2015-07-10,71.58,71.99,71.15,71.76,745030,58.2347863623522,58.5683468877582,57.8849545918044,58.381227568628,915762.737896407,0.0,1.0
2015-07-13,73.18,73.22,72.42,72.42,1493531,59.5364859736928,59.5690284639764,58.918178658306,58.918178658306,1835791.89790097,0.0,1.0
2015-07-14,74.08,74.15,73.0,73.4,1401164,60.268692005072,60.3256413630681,59.390044767417,59.7154696702522,1722257.86999434,0.0,1.0
2015-07-15,73.24,74.22,72.85,74.1,927719,59.5852997091181,60.3825907210643,59.2680104288538,60.2849632502137,1140317.15694471,0.0,1.0
2015-07-16,73.87,73.92,72.9,73.85,737171,60.0978439310835,60.1385220439379,59.3086885417082,60.0815726859417,906102.751913121,0.0,1.0
2015-07-17,73.26,73.86,72.93,73.72,663138,59.6015709542599,60.0897083085126,59.3330954094209,59.9758095925203,815104.184372639,0.0,1.0
2015-07-20,73.09,73.39,72.56,73.39,776101,59.4632653705549,59.7073340476813,59.0320773742983,59.7073340476813,953954.03761478,0.0,1.0
2015-07-21,72.09,73.43,72.06,73.36,939695,58.649703113467,59.7398765379648,58.6252962457544,59.6829271799687,1155037.60383819,0.0,1.0
2015-07-22,72.47,72.538,71.56,71.81,915742,58.9588567711604,59.0141790046424,58.2185151172104,58.4219056814824,1125595.480889,0.0,1.0
2015-07-23,74.4,75.25,71.24,71.95,1900098,60.5290319273401,61.2205598458648,57.9581751949423,58.5358043974747,2335528.69918189,0.0,1.0
2015-07-24,73.37,74.84,73.255,74.17,1056970,59.6910628025395,60.8869993204588,59.5975031429744,60.3419126082099,1299187.60462581,0.0,1.0
2015-07-27,71.99,73.325,71.955,73.13,1622944,58.5683468877582,59.6544525009706,58.5398722087602,59.4958078608384,1994861.46986369,0.0,1.0
2015-07-28,72.12,72.39,70.4214,72.26,1416747,58.6741099811797,58.8937717905934,57.2921931312902,58.788008697172,1741411.90505956,0.0,1.0
2015-07-29,73.66,73.85,71.84,72.37,971049,59.926995857095,60.0815726859417,58.4463125491951,58.8775005454516,1193576.75646829,0.0,1.0
2015-07-30,73.49,73.65,72.96,73.48,427111,59.7886902733901,59.9188602345242,59.3575022771335,59.7805546508192,524988.710180358,0.0,1.0
2015-07-31,73.81,74.49,73.65,73.74,1099074,60.0490301956582,60.602252530478,59.9188602345242,59.9920808376621,1350940.25125264,0.0,1.0
2015-08-03,74.2,74.48,73.72,74.04,643265,60.3663194759225,60.5941169079071,59.9758095925203,60.2361495147884,790677.04333105,0.0,1.0
2015-08-04,74.58,75.08,74.03,74.4,591026,60.6754731336159,61.0822542621599,60.2280138922176,60.5290319273401,726466.837480319,0.0,1.0
2015-08-05,74.48,75.24,73.98,74.88,945664,60.5941169079071,61.2124242232939,60.1873357793632,60.9195418107423,1162374.47320251,0.0,1.0
2015-08-06,73.89,74.52,73.46,74.35,700415,60.1141151762253,60.6266593981906,59.7642834056775,60.4883538144857,860923.664904382,0.0,1.0
2015-08-07,72.43,73.8,71.26,73.7,1143982,58.9263142808769,60.0408945730873,57.9744464400841,59.9595383473786,1406139.46877872,0.0,1.0
2015-08-10,73.64,73.91,72.8725,72.9,722486,59.9107246119533,60.130386421367,59.2863155796383,59.3086885417082,888052.504532466,0.0,1.0
2015-08-11,72.55,73.43,71.81,73.01,947592,59.0239417517275,59.7398765379648,58.4219056814824,59.3981803899879,1164744.2979863,0.0,1.0
2015-08-12,72.39,72.46,71.36,72.06,641524,58.8937717905934,58.9507211485896,58.0558026657929,58.6252962457544,788537.071884696,0.0,1.0
2015-08-13,72.2,72.69,71.9101,72.25,541407,58.7391949617467,59.1378404677198,58.5033432634169,58.7798730746011,665477.036678094,0.0,1.0
2015-08-14,72.72,72.85,71.73,72.09,707719,59.1622473354324,59.2680104288538,58.3568207009154,58.649703113467,869901.465848768,0.0,1.0
2015-08-17,73.57,73.63,71.85,72.38,614611,59.8537752539571,59.9025889893824,58.4544481717659,58.8856361680225,755456.628728036,0.0,1.0
2015-08-18,73.5,73.99,73.18,73.49,699565,59.796825895961,60.195471401934,59.5364859736928,59.7886902733901,859878.877006966,0.0,1.0
2015-08-19,73.44,73.99,72.57,73.14,699186,59.7480121605357,60.195471401934,59.0402129968692,59.5039434834093,859413.024520942,0.0,1.0
2015-08-20,70.98,72.87,70.88,72.66,956781,57.7466490080995,59.2842816739956,57.6652927823907,59.1134336000071,1176039.06973848,0.0,1.0
2015-08-21,70.18,71.31,70.15,70.51,1595891,57.0957992024291,58.0151245529385,57.0713923347165,57.3642747472681,1961608.94399452,0.0,1.0
2015-08-24,67.31,70.03,66.34,67.29,1852635,54.7608755245868,56.9737648638659,53.9717201352116,54.7446042794451,2277188.97215241,0.0,1.0
2015-08-25,65.31,68.49,65.05,68.47,3299941,53.133751010411,55.7208789879506,52.9222248235682,55.7046077428088,4056162.84586743,0.0,1.0
2015-08-26,67.71,67.8699,65.73,66.4,1165651,55.086300427422,55.2163890323304,53.475447158388,54.0205338706369,1432774.18518944,0.0,1.0
2015-08-27,69.08,69.6,67.84,68.17,1038404,56.2008807196324,56.6239330933181,55.1920635208434,55.4605390656824,1276366.97862178,0.0,1.0
2015-08-28,68.89,69.32,68.3,68.66,739455,56.0463038907857,56.3961356613335,55.5663021591039,55.8591845716555,908910.15845159,0.0,1.0
2015-08-31,67.8,69.37,67.67,68.52,750856,55.1595210305599,56.4368137741879,55.0537579371385,55.7452858556632,922923.837061521,0.0,1.0
2015-09-01,65.7,66.99,65.36,66.55,848536,53.4510402906753,54.5005356023187,53.1744291232654,54.1425682092,1042988.40390812,0.0,1.0
2015-09-02,66.56,66.94,65.63,66.56,827261,54.1507038317709,54.4598574894643,53.3940909326792,54.1507038317709,1016837.97741691,0.0,1.0
2015-09-03,66.93,68.35,66.765,67.11,1021807,54.4517218668935,55.6069802719583,54.3174840944739,54.5981630731693,1255966.57305305,0.0,1.0
2015-09-04,65.17,66.2,64.51,65.94,1144061,53.0198522944187,53.8578214192193,52.4829012047407,53.6462952323764,1406236.57259507,0.0,1.0
2015-09-08,66.3,66.71,65.64,66.19,1315369,53.9391776449281,54.2727381703341,53.40222655525,53.8496857966484,1616801.89627808,0.0,1.0
2015-09-09,65.6,67.0,65.48,66.92,1099457,53.3696840649665,54.5086712248896,53.272056594116,54.4435862443226,1351411.0203876,0.0,1.0
2015-09-10,65.46,66.01,65.26,65.44,830278,53.2557853489742,53.7032445903726,53.0930728975566,53.2395141038325,1020546.35987162,0.0,1.0
2015-09-11,65.62,65.64,64.71,65.16,1334192,53.3859553101083,53.40222655525,52.6456136561583,53.0117166718479,1639938.4169758,0.0,1.0
2015-09-14,66.08,66.19,65.54,65.8,810941,53.7601939483687,53.8496857966484,53.3208703295413,53.5323965163841,996778.049786519,0.0,1.0
2015-09-15,66.7,67.01,65.845,66.3,918261,54.2646025477632,54.5168068474605,53.5690068179531,53.9391776449281,1128691.74055205,0.0,1.0
2015-09-16,67.92,68.06,66.75,67.0,1113371,55.2571485014105,55.3710472174028,54.3052806606176,54.5086712248896,1368513.58368718,0.0,1.0
2015-09-17,68.16,68.98,67.85,67.99,578798,55.4524034431116,56.1195244939236,55.2001991434143,55.3140978594066,711436.641704313,0.0,1.0
2015-09-18,66.9,67.83,66.73,67.44,912834,54.4273149991808,55.1839278982726,54.2890094154759,54.8666386180083,1122021.0771176,0.0,1.0
2015-09-21,67.3,67.97,66.85,67.55,614917,54.752739902016,55.2978266142649,54.3866368863264,54.9561304662879,755832.752371105,0.0,1.0
2015-09-22,66.11,66.62,65.68,66.52,727507,53.7846008160814,54.1995175671962,53.4347690455336,54.1181613414874,894224.128100615,0.0,1.0
2015-09-23,66.06,66.66,65.83,66.29,493557,53.743922703227,54.2320600574797,53.5568033840967,53.9310420223572,606661.623864726,0.0,1.0
2015-09-24,65.52,65.79,64.62,65.43,778266,53.3045990843995,53.5242608938132,52.5723930530204,53.2313784812616,956615.17384761,0.0,1.0
2015-09-25,64.41,66.08,63.98,65.89,1055023,52.4015449790319,53.7601939483687,52.0517132084841,53.605617119522,1296794.42575961,0.0,1.0
2015-09-28,60.51,64.15,60.07,63.78,1598097,49.2286521763891,52.1900187921891,48.8706847832704,51.8890007570665,1964320.47587887,0.0,1.0
2015-09-29,60.7,62.04,60.23,60.49,1231774,49.3832290052358,50.4734024297336,49.0008547444045,49.2123809312473,1514050.07947279,0.0,1.0
2015-09-30,61.47,61.73,60.7,61.27,1277207,50.0096719431935,50.2211981300363,49.3832290052358,49.8469594917759,1569894.60717079,0.0,1.0
2015-10-01,61.58,62.05,60.69,61.5,1446841,50.0991637914732,50.4815380523045,49.3750933826649,50.0340788109061,1778402.31327701,0.0,1.0
2015-10-02,62.81,62.84,60.15,60.48,1223304,51.4089990253847,51.4335535544527,49.2318307813547,49.5019306011028,1494596.77676393,0.38,1.0
2015-10-05,63.66,63.91,62.87,63.29,1637333,52.1047106823116,52.3093317578783,51.4581080835207,51.8018714904728,2000445.20764194,0.0,1.0
2015-10-06,61.58,63.525,61.405,63.46,1191126,50.4022633335964,51.9942153015055,50.2590285806997,51.9410138218582,1455282.64464084,0.0,1.0
2015-10-07,62.68,62.7426,61.56,61.8,1529195,51.30259606609,51.3538331834119,50.3858936475511,50.5823298800951,1868325.38603938,0.0,1.0
2015-10-08,63.0,63.16,62.08,62.62,1405917,51.5645110428154,51.6954685311781,50.8115054847298,51.253487007954,1717707.9586085,0.0,1.0
2015-10-09,63.26,63.83,62.87,63.08,1090992,51.7773169614048,52.2438530136969,51.4581080835207,51.6299897869968,1332941.87436257,0.0,1.0
2015-10-12,63.36,63.495,62.7,63.26,700337,51.8591653916315,51.9696607724375,51.3189657521353,51.7773169614048,855651.107859143,0.0,1.0
2015-10-13,63.0,63.595,62.71,63.22,986191,51.5645110428154,52.0515092026642,51.327150595158,51.7445775893141,1204899.10101953,0.0,1.0
2015-10-14,61.9,63.21,61.81,62.99,1106845,50.6641783103218,51.7363927462915,50.5905147231178,51.5563261997927,1352310.60257898,0.0,1.0
2015-10-15,64.07,64.17,62.04,62.04,1488507,52.440289246241,52.5221376764677,50.7787661126392,50.7787661126392,1818613.98670367,0.0,1.0
2015-10-16,65.36,65.79,64.35,64.61,1470621,53.4961339961653,53.8480822461401,52.6694648508757,52.8822707694651,1796761.39899923,0.0,1.0
2015-10-19,65.66,66.21,65.01,65.21,1042034,53.7416792868454,54.1918456530922,53.2096644903719,53.3733613508253,1273126.43274151,0.0,1.0
2015-10-20,65.32,66.47,65.2,65.76,808394,53.4633946240746,54.4046515716816,53.3651765078026,53.8235277170721,987671.966048751,0.0,1.0
2015-10-21,65.04,65.9799,64.29,65.67,1275660,53.2342190194399,54.0035124151406,52.6203557927397,53.7498641298681,1558563.79464685,0.0,1.0
2015-10-22,62.29,66.65,61.0,65.0,2987241,50.9833871882059,54.5519787460896,49.9275424382816,53.2014796473492,3649723.02062043,0.0,1.0
2015-10-23,64.84,65.44,62.34,62.57,3066594,53.0705221589865,53.5616127403467,51.0243114033192,51.2125627928406,3746674.17750912,0.0,1.0
2015-10-26,64.45,65.18,64.21,64.56,1848761,52.7513132811024,53.3488068217573,52.5548770485584,52.8413465543518,2258761.7073163,0.0,1.0
2015-10-27,64.89,65.08,64.27,64.27,1505411,53.1114463740999,53.2669583915306,52.6039861066944,52.6039861066944,1839266.79574739,0.0,1.0
2015-10-28,66.29,66.39,64.23,65.17,1270809,54.2573243972735,54.3391728275002,52.5712467346037,53.3406219787346,1552636.98580451,0.0,1.0
2015-10-29,66.82,67.23,66.01,66.28,1285175,54.691121077475,55.0266996414044,54.0281487926388,54.2491395542509,1570188.94124239,0.0,1.0
2015-10-30,67.95,68.2,66.853,67.06,1873851,55.6160083390366,55.8206294146033,54.7181310594498,54.8875573100191,2289415.92992083,0.0,1.0
2015-11-02,69.26,69.59,67.95,68.15,1296118,56.6882227750063,56.9583225947543,55.6160083390366,55.77970519949,1583558.77615516,0.0,1.0
2015-11-03,69.01,69.41,68.46,68.91,889333,56.4836016994395,56.8109954203463,56.0334353331927,56.4017532692128,1086560.85099844,0.0,1.0
2015-11-04,69.12,69.49,68.56,69.12,976652,56.5736349726889,56.8764741645277,56.1152837634194,56.5736349726889,1193244.63193127,0.0,1.0
2015-11-05,68.65,69.25,68.46,69.11,1188833,56.1889473506235,56.6800379319836,56.0334353331927,56.5654501296662,1452481.12481492,0.0,1.0
2015-11-06,68.2,68.7,68.01,68.32,1093562,55.8206294146033,56.2298715657368,55.6651173971726,55.9188475308754,1336081.82462537,0.0,1.0
2015-11-09,67.74,68.07,67.17,67.97,1133261,55.4441266355606,55.7142264553086,54.9775905832684,55.6323780250819,1384584.89290664,0.0,1.0
2015-11-10,68.43,68.48,67.37,67.74,1010249,56.0088808041247,56.0498050192381,55.1412874437218,55.4441266355606,1234292.45643682,0.0,1.0
2015-11-11,67.2,68.8499,67.13,68.64,616263,55.0021451123364,56.3525623626466,54.9448512111777,56.1807625076008,752931.97229705,0.0,1.0
2015-11-12,66.37,66.88,66.03,66.63,843962,54.3228031414549,54.740230135611,54.0445184786841,54.5356090600443,1031127.90026947,0.0,1.0
2015-11-13,67.2,67.67,65.95,66.39,1234015,55.0021451123364,55.3868327344019,53.9790397345028,54.3391728275002,1507683.16091368,0.0,1.0
2015-11-16,67.51,67.92,66.98,67.06,943472,55.2558752460392,55.5914538099686,54.8220785658377,54.8875573100191,1152706.28573684,0.0,1.0
2015-11-17,68.04,68.51,66.98,67.32,643809,55.6896719262406,56.0743595483061,54.8220785658377,55.1003632286085,786586.863323924,0.0,1.0
2015-11-18,69.09,69.36,68.29,68.51,852841,56.5490804436209,56.770071205233,55.8942930018074,56.0743595483061,1041976.00080775,0.0,1.0
2015-11-19,67.85,69.06,67.61,68.94,1126977,55.5341599088099,56.5245259145529,55.3377236762659,56.4263077982809,1376907.28689441,0.0,1.0
2015-11-20,67.95,68.49,67.71,67.95,994399,55.6160083390366,56.0579898622607,55.4195721064925,55.6160083390366,1214927.39353201,0.0,1.0
2015-11-23,68.58,68.905,67.73,67.9,710431,56.1316534494648,56.3976608477015,55.4359417925379,55.5750841239233,867983.659591708,0.0,1.0
2015-11-24,68.25,68.45,67.77,68.02,707480,55.8615536297167,56.0252504901701,55.4686811646286,55.6733022401953,864378.214756876,0.0,1.0
2015-11-25,68.53,68.96,68.0843,68.44,652593,56.0907292343514,56.4426774843262,55.7259307808311,56.0170656471474,797318.895661834,0.0,1.0
2015-11-27,68.76,69.24,68.4,68.68,622358,56.2789806238728,56.6718530889609,55.9843262750567,56.2135018796915,760378.663679058,0.0,1.0
2015-11-30,68.32,69.06,68.04,68.81,1760462,55.9188475308754,56.5245259145529,55.6896719262406,56.3199048389862,2150880.59126381,0.0,1.0
2015-12-01,69.11,69.24,68.21,68.78,614648,56.5654501296662,56.6718530889609,55.828814257626,56.2953503099181,750958.812890661,0.0,1.0
2015-12-02,68.69,69.49,68.44,68.97,541937,56.2216867227141,56.8764741645277,56.0170656471474,56.4508623273489,662122.655864049,0.0,1.0
2015-12-03,66.21,68.73,65.47,68.71,1087038,54.1918456530922,56.2544260948048,53.5861672694147,56.2380564087595,1328110.99368588,0.0,1.0
2015-12-04,68.57,68.82,66.795,66.88,1053235,56.1234686064421,56.3280896820088,54.6706589699183,54.740230135611,1286811.48445109,0.0,1.0
2015-12-07,68.83,68.93,67.82,68.48,874095,56.3362745250315,56.4181229552582,55.5096053797419,56.0498050192381,1067943.51165815,0.0,1.0
2015-12-08,68.42,68.9388,67.98,68.64,2674533,56.0006959611021,56.4253256171181,55.6405628681046,56.1807625076008,3267665.60164012,0.0,1.0
2015-12-09,68.04,69.035,67.75,68.04,1355470,55.6896719262406,56.5040638069962,55.4523114785832,55.6896719262406,1656073.30066787,0.0,1.0
2015-12-10,68.19,68.72,68.08,68.13,967948,55.8124445715807,56.2462412517821,55.7224112983313,55.7633355134447,1182610.34123578,0.0,1.0
2015-12-11,67.48,67.71,67.15,67.34,1053475,55.2313207169712,55.4195721064925,54.9612208972231,55.1167329146538,1287104.70937836,0.0,1.0
2015-12-14,67.46,68.06,66.29,67.57,1393995,55.2149510309258,55.706041612286,54.2573243972735,55.3049843041752,1703142.0103466,0.0,1.0
2015-12-15,68.58,68.92,67.89,67.91,527825,56.1316534494648,56.4099381122355,55.5668992809006,55.5832689669459,644881.030140849,0.0,1.0
2015-12-16,68.76,69.27,67.55,68.95,1038856,56.2789806238728,56.6964076180289,55.2886146181298,56.4344926413035,1269243.64599631,0.0,1.0
2015-12-17,68.85,69.71,68.64,68.74,1761030,56.3526442110768,57.0565407110264,56.1807625076008,56.2626109378275,2151574.556925,0.0,1.0
2015-12-18,69.48,69.67,68.41,68.58,1797164,56.868289321505,57.0238013389357,55.9925111180794,56.1316534494648,2195722.01326585,0.0,1.0
2015-12-21,71.07,71.1,69.59,69.99,1295380,58.1696793621094,58.1942338911774,56.9583225947543,57.2857163156611,1582657.10950382,0.0,1.0
2015-12-22,71.37,71.5,70.415,71.4,1013418,58.4152246527894,58.5216276120841,57.6335721441245,58.4397791818575,1238164.24724725,0.0,1.0
2015-12-23,71.73,71.98,71.33,71.68,950176,58.7098790016055,58.9145000771723,58.3824852806988,58.6689547864922,1160897.03537178,0.0,1.0
2015-12-24,71.41,71.78,71.19,71.7,300925,58.4479640248801,58.7508032167189,58.2678974783814,58.6853244725375,367661.296822119,0.0,1.0
2015-12-28,71.6,71.69,70.87,71.18,507365,58.6034760423108,58.6771396295149,58.005982501656,58.2597126353587,619883.605091483,0.0,1.0
2015-12-29,72.11,72.43,71.52,71.77,482900,59.020903036467,59.2828180131924,58.5379972981295,58.7426183736962,589992.989068377,0.0,1.0
2015-12-30,71.74,72.26,71.58,71.87,510133,58.7180638446282,59.143675681807,58.5871063562655,58.8244668039229,623265.465919276,0.0,1.0
2015-12-31,71.14,71.77,70.99,71.41,726040,58.2269732632681,58.7426183736962,58.104200617928,58.4479640248801,887054.275798725,0.0,1.0
2016-01-04,70.76,70.95,69.79,70.2,1229949,57.9159492284066,58.0714612458373,57.1220194552077,57.4575980191372,1502715.44193759,0.0,1.0
2016-01-05,70.78,71.75,70.37,70.79,1061939,57.932318914452,58.7262486876509,57.5967403505225,57.9405037574746,1297445.77514658,0.0,1.0
2016-01-06,69.68,70.51,69.08,70.0,1292075,57.0319861819584,57.7113281528399,56.5408956005982,57.2939011586838,1578619.15790127,0.0,1.0
2016-01-07,68.15,69.245,67.82,68.72,1177735,55.77970519949,56.6759455104723,55.5096053797419,56.2462412517821,1438921.91546996,0.0,1.0
2016-01-08,67.42,69.19,67.34,67.99,1038323,55.4932356936966,56.9501183276011,55.4273878910342,55.9624012876658,1261482.33716982,0.38,1.0
2016-01-11,67.94,68.195,66.94,67.64,1253830,55.9212464110019,56.1311362819881,55.0981488777225,55.674317151018,1523306.71555348,0.0,1.0
2016-01-12,68.24,69.43,67.23,68.67,784185,56.1681756709857,57.1476617355882,55.3368471623735,56.5221076102958,952724.274212855,0.0,1.0
2016-01-13,66.68,68.63,66.51,68.17,925307,54.8841435190698,56.4891837089646,54.7442169384123,56.1105588436561,1124176.616486,0.0,1.0
2016-01-14,66.9,67.25,65.98,66.92,1153073,55.0652249763913,55.3533091130391,54.3079752457743,55.0816869270569,1400894.73407352,0.0,1.0
2016-01-15,65.77,65.97,64.55,65.15,1033507,54.1351247637856,54.2997442704415,53.1309457731847,53.6248042931524,1255631.26872983,0.0,1.0
2016-01-19,65.48,66.56,64.83,66.5,902651,53.8964264791346,54.7853718150763,53.3614130825029,54.7359859630795,1096651.32442282,0.0,1.0
2016-01-20,65.0,65.48,63.37,64.83,1778289,53.5013396631604,53.8964264791346,52.159690683915,53.3614130825029,2160483.93793009,0.0,1.0
2016-01-21,64.75,65.72,64.335,65.11,1077397,53.2955652798406,54.0939698871216,52.9539798035296,53.5918803918212,1308954.23256516,0.0,1.0
2016-01-22,65.94,66.13,64.89,65.16,1014267,54.2750513444431,54.4314398757662,53.4107989344997,53.6330352684851,1232256.15311827,0.0,1.0
2016-01-25,65.57,66.86,65.43,65.98,700196,53.9705052571297,55.0323010750601,53.8552716024706,54.3079752457743,850684.11906214,0.0,1.0
2016-01-26,66.23,66.28,65.23,65.83,977481,54.5137496290941,54.5549045057581,53.6906520958147,54.1845106157823,1187564.00120106,0.0,1.0
2016-01-27,65.75,67.09,65.22,65.88,1158984,54.11866281312,55.2216135077144,53.6824211204819,54.2256654924463,1408076.14303297,0.0,1.0
2016-01-28,64.15,67.31,63.13,66.43,1938074,52.801706759873,55.4026949650358,51.962147275928,54.67836913575,2354610.38533102,0.0,1.0
2016-01-29,65.67,65.7225,63.165,64.4,1832314,54.0528150104576,54.0960276309548,51.9909556895928,53.0074811431928,2226120.14483834,0.0,1.0
2016-02-01,65.86,66.12,64.68,65.66,1383000,54.2092035417807,54.4232089004334,53.237948452511,54.0445840351248,1680238.29993736,0.0,1.0
2016-02-02,63.97,65.69,63.72,65.1,1035118,52.6535492038827,54.0692769611232,52.4477748205628,53.5836494164884,1257588.50943931,0.0,1.0
2016-02-03,64.02,64.42,62.7809,64.33,1414744,52.6947040805466,53.0239430938584,51.6748039270601,52.9498643158633,1718804.81085075,0.0,1.0
2016-02-04,63.87,64.9,63.58,63.92,995694,52.5712394505547,53.4190299098325,52.3325411659037,52.6123943272187,1209691.39104688,0.0,1.0
2016-02-05,62.05,63.86,61.94,63.84,1334989,51.0732019399862,52.5630084752219,50.9826612113255,52.5465465245563,1621908.639042,0.0,1.0
2016-02-08,60.54,61.7,59.66,61.54,1111358,49.8303246647344,50.7851178033385,49.1059988354485,50.6534221980138,1350214.22743441,0.0,1.0
2016-02-09,60.55,61.02,59.655,59.78,1494675,49.8385556400671,50.2254114807085,49.1018833477821,49.204770539442,1815914.80908089,0.0,1.0
2016-02-10,62.12,63.45,60.58,60.71,1028677,51.1308187673158,52.2255384865774,49.8632485660655,49.9702512453919,1249763.19136997,0.0,1.0
2016-02-11,61.3,62.088,61.1101,61.26,1077689,50.4558787900267,51.1044796462509,50.2995725684569,50.4229548886955,1309308.99003702,0.0,1.0
2016-02-12,61.9,62.34,61.55,61.75,739455,50.9497373099943,51.3119002246373,50.6616531733465,50.8262726800024,898380.775184513,0.0,1.0
2016-02-16,63.22,63.57,61.92,62.12,895973,52.0362260539231,52.3243101905709,50.9661992606599,51.1308187673158,1088538.06963831,0.0,1.0
2016-02-17,64.57,64.798,63.05,63.77,935988,53.1474077238503,53.335073961438,51.8962994732656,52.4889296972268,1137153.2074344,0.0,1.0
2016-02-18,66.05,66.862,63.85,64.64,1349366,54.3655920731038,55.0339472701267,52.5547774998891,53.2050245511799,1639375.58483968,0.0,1.0
2016-02-19,66.31,66.42,65.27,65.92,945360,54.5795974317564,54.6701381604172,53.7235759971459,54.2585893937775,1148539.46437367,0.0,1.0
2016-02-22,66.7,67.74,66.51,66.83,819929,54.9006054697354,55.756626904346,54.7442169384123,55.0076081490617,996150.476521577,0.0,1.0
2016-02-23,66.14,66.86,66.01,66.65,780056,54.4396708510989,55.0323010750601,54.3326681717726,54.8594505930714,947707.857770021,0.0,1.0
2016-02-24,66.07,66.24,65.06,65.6,1011662,54.3820540237694,54.5219806044269,53.5507255151572,53.9951981831281,1229091.27909706,0.0,1.0
2016-02-25,66.72,66.955,66.07,66.48,1073775,54.917067420401,55.1104953407216,54.3820540237694,54.7195240124139,1304553.78200668,0.0,1.0
2016-02-26,67.22,67.9,66.775,66.83,998115,55.3286161870407,55.8883225096707,54.9623377847314,55.0076081490617,1212632.7192639,0.0,1.0
2016-02-29,66.53,67.51,66.51,67.21,861969,54.7606788890779,55.5673144716917,54.7442169384123,55.3203852117079,1047225.83308656,0.0,1.0
2016-03-01,68.48,68.765,66.65,67.8,923113,56.3657190789727,56.6003018759573,54.8594505930714,55.8060127563427,1121511.07575566,0.0,1.0
2016-03-02,67.93,68.66,67.39,68.21,954804,55.9130154356691,56.513876634963,55.4685427676982,56.1434827449873,1160013.19575806,0.0,1.0
2016-03-03,69.71,69.83,67.7,67.7,1200981,57.3781290449064,57.4769007488999,55.7237030030148,55.7237030030148,1459099.25791545,0.0,1.0
2016-03-04,69.32,69.96,69.13,69.7,1109616,57.0571210069274,57.5839034282262,56.9007324756043,57.3698980695736,1348097.83183174,0.0,1.0
2016-03-07,69.62,70.0,68.86,68.88,988682,57.3040502669112,57.6168273295574,56.6784961416189,56.6949580922845,1201172.35203085,0.0,1.0
2016-03-08,68.43,69.23,68.22,69.19,894849,56.3245642023088,56.9830422289323,56.1517137203201,56.9501183276011,1087172.49635622,0.0,1.0
2016-03-09,68.61,68.95,68.1,68.63,761729,56.472721758299,56.752574919614,56.0529420163266,56.4891837089646,925441.966719441,0.0,1.0
2016-03-10,68.03,69.08,67.36,69.04,1104095,55.995325188997,56.8595775989404,55.4438498416998,56.8266536976092,1341390.24278333,0.0,1.0
2016-03-11,70.72,71.07,68.61,68.75,1200899,58.2094575535186,58.4975416901663,56.472721758299,56.5879554129582,1458999.63424185,0.0,1.0
2016-03-14,69.85,70.88,69.75,70.14,905427,57.4933626995655,58.3411531588433,57.4110529462376,57.7320609842165,1100023.95025118,0.0,1.0
2016-03-15,69.3,69.65,68.63,69.29,875056,57.0406590562618,57.3287431929096,56.4891837089646,57.032428080929,1063125.52840925,0.0,1.0
2016-03-16,69.68,69.98,68.96,69.24,784588,57.353436118908,57.6003653788918,56.7608058949468,56.9912732042651,953213.888120936,0.0,1.0
2016-03-17,69.08,69.7,68.2,69.51,1073888,56.8595775989404,57.3698980695736,56.1352517696545,57.2135095382505,1304691.0682886,0.0,1.0
2016-03-18,70.11,70.6,69.07,69.23,1704285,57.7073680582181,58.110685849525,56.8513466236076,56.9830422289323,2070574.78742498,0.0,1.0
2016-03-21,70.02,70.29,69.44,70.14,867955,57.633289280223,57.8555256142084,57.1558927109209,57.7320609842165,1054498.36125968,0.0,1.0
2016-03-22,69.88,70.18,69.16,69.83,888690,57.5180556255639,57.7649848855477,56.9254254016027,57.4769007488999,1079689.78653025,0.0,1.0
2016-03-23,70.15,70.6553,69.85,70.01,817294,57.7402919595493,58.1562031431154,57.4933626995655,57.6250583048902,992949.154814899,0.0,1.0
2016-03-24,69.79,69.91,68.9108,69.44,886464,57.4439768475687,57.5427485515622,56.7203094963095,57.1558927109209,1076985.36826874,0.0,1.0
2016-03-28,70.4,70.77,69.62,70.06,880111,57.9460663428692,58.2506124301825,57.3040502669112,57.6662131815542,1069266.9634101,0.0,1.0
2016-03-29,71.48,71.515,69.88,70.27,707561,58.8350116788109,58.8638200924757,57.5180556255639,57.8390636635428,859632.025843803,0.0,1.0
2016-03-30,72.26,72.64,71.53,71.89,998753,59.4770277547688,59.789804817415,58.8761665554749,59.1724816674555,1213407.84004146,0.0,1.0
2016-03-31,71.45,72.23,71.27,71.99,1241274,58.8103187528125,59.4523348287704,58.6621611968222,59.2547914207834,1508052.14426352,0.0,1.0
2016-04-01,72.57,72.68,70.92,71.18,979252,59.7321879900854,59.8227287187462,58.3740770601744,58.5880824188271,1189715.62956635,0.0,1.0
2016-04-04,72.07,72.635,71.74,72.33,703060,59.6498782367575,60.117509445357,59.3767485043011,59.8650713592989,849449.080162185,0.4,1.0
2016-04-05,71.43,72.29,71.35,71.37,1240879,59.1201720889634,59.8319647250618,59.0539588204891,59.0705121376077,1499251.16653283,0.0,1.0
2016-04-06,73.16,73.25,71.43,71.43,893928,60.5520340197194,60.626523946753,59.1201720889634,59.1201720889634,1080059.05233013,0.0,1.0
2016-04-07,71.98,73.33,71.61,72.66,724118,59.575388309724,60.6927372152272,59.2691519430305,60.1382010917552,874891.714830712,0.0,1.0
2016-04-08,72.35,72.79,72.075,72.59,869506,59.8816246764174,60.2457976530259,59.6540165660371,60.0802644818403,1050551.97550067,0.0,1.0
2016-04-11,72.65,72.81,72.08,72.51,622811,60.129924433196,60.2623509701445,59.6581548953168,60.014051213366,752490.870003826,0.0,1.0
2016-04-12,72.85,73.2,72.39,72.89,729669,60.2954576043816,60.5851406539566,59.9147313106546,60.3285642386188,881598.527683073,0.0,1.0
2016-04-13,73.22,73.5,72.9,73.36,945627,60.6016939710751,60.8334404107351,60.336840897178,60.7175671909051,1142522.66567082,0.0,1.0
2016-04-14,73.95,74.42,72.95,73.28,786798,61.2058900459028,61.5948929981892,60.3782241899745,60.6513539224308,950622.759612903,0.0,1.0
2016-04-15,74.45,74.51,73.61,74.07,740154,61.619722973867,61.6693829252227,60.9244836548872,61.3052099486142,894266.683467076,0.0,1.0
2016-04-18,74.75,75.07,74.03,74.4,809425,61.8680227306455,62.1328758045426,61.2721033143771,61.5783396810706,977961.086835088,0.0,1.0
2016-04-19,74.37,75.2,74.06,75.07,792098,61.5535097053928,62.2404723658133,61.296933290055,62.1328758045426,957026.309985358,0.0,1.0
2016-04-20,74.72,75.03,73.73,74.25,942551,61.8431927549677,62.0997691703055,61.0238035575986,61.4541898026813,1138806.19002069,0.0,1.0
2016-04-21,75.0,75.8,73.21,74.93,1203234,62.0749391946276,62.7370718793703,60.5934173125158,62.0170025847126,1453767.83563262,0.0,1.0
2016-04-22,75.3,75.5,74.4,75.14,1008599,62.3232389514061,62.4887721225918,61.5783396810706,62.1908124144576,1218606.50983202,0.0,1.0
2016-04-25,75.36,75.5,74.28,75.44,1126672,62.3728989027618,62.4887721225918,61.4790197783592,62.4391121712361,1361264.3217428,0.0,1.0
2016-04-26,75.7,76.0,75.27,75.54,768044,62.6543052937775,62.902605050556,62.2984089757283,62.5218787568289,927963.857030815,0.0,1.0
2016-04-27,75.72,76.0,75.27,75.54,1094515,62.670858610896,62.902605050556,62.2984089757283,62.5218787568289,1322411.6860207,0.0,1.0
2016-04-28,75.33,76.2,75.14,75.34,722535,62.348068927084,63.0681382217417,62.1908124144576,62.3563455856433,872979.107238335,0.0,1.0
2016-04-29,75.17,76.14,74.56,75.38,1125887,62.2156423901354,63.018478270386,61.7107662180191,62.3894522198804,1360315.87135744,0.0,1.0
2016-05-02,75.15,75.85,74.91,75.59,1091525,62.1990890730169,62.7784551721667,62.0004492675941,62.5632620496254,1318799.11703699,0.0,1.0
2016-05-03,74.84,75.01,74.04,74.55,756771,61.9425126576791,62.0832158531869,61.2803799729364,61.7024895594599,914343.626210305,0.0,1.0
2016-05-04,74.99,75.18,74.18,74.5,973004,62.0666625360683,62.2239190486947,61.3962531927664,61.6611062666634,1175600.02388719,0.0,1.0
2016-05-05,75.51,75.6901,74.78,75.1,988262,62.4970487811511,62.6461114018038,61.8928527063234,62.1577057802205,1194034.99965756,0.0,1.0
2016-05-06,75.78,76.0,75.15,75.17,984663,62.7205185622517,62.902605050556,62.1990890730169,62.2156423901354,1189686.62648954,0.0,1.0
2016-05-09,76.54,76.88,75.64,75.7,1079699,63.3495446127573,63.6309510037729,62.6046453424218,62.6543052937775,1304510.74218706,0.0,1.0
2016-05-10,76.31,76.65,75.62,76.65,804801,63.1591814658938,63.4405878569094,62.5880920253032,63.4405878569094,972374.291189382,0.0,1.0
2016-05-11,76.23,76.91,76.065,76.26,784326,63.0929681974195,63.6557809794508,62.9564033311913,63.1177981730974,947636.047061824,0.0,1.0
2016-05-12,75.72,76.515,75.1,76.3,818070,62.670858610896,63.3288529663591,62.1577057802205,63.1509048073345,988406.123244502,0.0,1.0
2016-05-13,75.95,76.32,75.38,75.77,1252622,62.8612217577596,63.1674581244531,62.3894522198804,62.7122419036925,1513439.2593675,0.0,1.0
2016-05-16,76.8,76.825,75.96,76.0,923599,63.5647377352987,63.5854293816969,62.8694984163188,62.902605050556,1115908.06046243,0.0,1.0
2016-05-17,76.17,77.11,75.852,76.8,1188922,63.0433082460638,63.8213141506365,62.7801105038786,63.5647377352987,1436475.83319288,0.0,1.0
2016-05-18,76.73,77.01,75.36,76.11,1008745,63.5068011253837,63.7385475650436,62.3728989027618,62.9936482947081,1218782.90952153,0.0,1.0
2016-05-19,76.16,77.23,75.773,76.58,617853,63.0350315875045,63.9206340533479,62.7147249012602,63.3826512469944,746500.529862951,0.0,1.0
2016-05-20,76.52,76.74,75.86,76.39,1152705,63.3329912956387,63.515077783943,62.786731830726,63.2253947343681,1392717.83624207,0.0,1.0
2016-05-23,76.1,76.52,75.49,76.52,1280475,62.9853716361488,63.3329912956387,62.4804954640325,63.3329912956387,1547091.72890034,0.0,1.0
2016-05-24,77.62,77.7499,75.62,76.58,945222,64.2434237371599,64.350937531845,62.5880920253032,63.3826512469944,1142033.337765,0.0,1.0
2016-05-25,77.37,78.1,77.09,77.68,1203068,64.0365072731779,64.6407033480056,63.8047608335179,64.2930836885157,1453567.27160208,0.0,1.0
2016-05-26,77.24,77.59,76.49,77.33,1054601,63.9289107119072,64.2185937614821,63.3081613199609,64.0034006389407,1274186.91063084,0.0,1.0
2016-05-27,77.21,77.62,77.0,77.36,1217867,63.9040807362293,64.2434237371599,63.7302709064844,64.0282306146186,1471447.67574585,0.0,1.0
2016-05-31,77.17,78.06,76.89,77.36,1701017,63.8709741019922,64.6075967137684,63.6392276623322,64.0282306146186,2055197.74413313,0.0,1.0
2016-06-01,77.28,77.54,76.63,76.8,889143,63.9620173461443,64.1772104686857,63.4240345397909,63.5647377352987,1074277.73373915,0.0,1.0
2016-06-02,78.22,78.22,77.01,77.01,1141865,64.740023250717,64.740023250717,63.7385475650436,63.7385475650436,1379620.76340482,0.0,1.0
2016-06-03,77.27,78.23,76.96,78.2,1562920,63.953740687585,64.7482999092763,63.6971642722472,64.7234699335984,1888346.59398498,0.0,1.0
2016-06-06,77.77,78.02,77.1,77.27,794132,64.3675736155492,64.5744900795313,63.8130374920772,63.953740687585,959483.823467921,0.0,1.0
2016-06-07,78.16,78.35,77.41,77.75,929283,64.6903632993613,64.8476198119877,64.069613907415,64.3510202984306,1122775.56618262,0.0,1.0
2016-06-08,78.86,78.91,77.69,78.01,1109119,65.2697293985111,65.3111126913075,64.3013603470749,64.566213420972,1340056.48783945,0.0,1.0
2016-06-09,78.75,78.97,78.21,78.79,1244963,65.178686154359,65.3607726426632,64.7317465921577,65.2117927885961,1504185.52497078,0.0,1.0
2016-06-10,77.45,78.74,77.2,78.3,1290840,64.1027205416521,65.1704094957997,63.89580407767,64.8062365191912,1559614.89863818,0.0,1.0
2016-06-13,76.48,77.43,76.1901,77.2,1420073,63.2998846614016,64.0861672245336,63.059944329768,63.89580407767,1715756.41284265,0.0,1.0
2016-06-14,77.42,77.505,76.0924,76.42,1853582,64.0778905659743,64.1482421637282,62.9790813756438,63.2502247100459,2239529.37858104,0.0,1.0
2016-06-15,76.62,77.95,76.52,77.5,1190347,63.4157578812316,64.5165534696163,63.3329912956387,64.1441038344485,1438197.54249113,0.0,1.0
2016-06-16,77.1,77.19,75.89,76.16,1234127,63.8130374920772,63.8875274191107,62.8115618064039,63.0350315875045,1491093.28500173,0.0,1.0
2016-06-17,75.73,77.2697,75.2,77.13,1953876,62.6791352694553,63.9534923878282,62.2404723658133,63.837867467755,2360706.29953485,0.0,1.0
2016-06-20,77.84,78.38,76.73,76.73,2059846,64.4255102254642,64.8724497876655,63.5068011253837,63.5068011253837,2488741.06047244,0.0,1.0
2016-06-21,77.87,78.215,77.35,78.18,884206,64.450340201142,64.7358849214373,64.0199539560593,64.7069166164798,1068312.76615635,0.0,1.0
2016-06-22,79.59,80.11,77.909,78.09,2284695,65.8739254733388,66.3043117184216,64.4826191695232,64.6324266894463,2760407.45626425,0.0,1.0
2016-06-23,80.53,80.54,79.67,80.08,987927,66.6519313779115,66.6602080364708,65.9401387418131,66.2794817427437,1193630.24694533,0.0,1.0
2016-06-24,78.9,79.425,77.86,77.93,1556254,65.3028360327483,65.7373606071106,64.4420635425828,64.5000001524977,1880292.6191203,0.0,1.0
2016-06-27,77.58,78.81,77.29,78.5,2641427,64.2103171029228,65.2283461057147,63.9702940047036,64.9717696903769,3191417.14144676,0.0,1.0
2016-06-28,78.24,78.41,77.5,77.74,1631957,64.7565765678355,64.8972797633433,64.1441038344485,64.3427436398713,1971758.27456297,0.0,1.0
2016-06-29,80.15,80.68,78.895,79.01,1344810,66.3374183526587,66.7760812563008,65.2986977034686,65.3938792769004,1624822.37290261,0.0,1.0
2016-06-30,81.41,81.41,79.93,80.0,1406372,67.3802773311285,67.3802773311285,66.1553318643545,66.2132684742695,1699202.63102132,0.0,1.0
2016-07-01,81.24,81.34,80.63,80.89,1147682,67.570640477992,67.6538145800082,67.0632784556929,67.2795311209351,1379854.99353625,0.4,1.0
2016-07-05,81.07,81.35,80.47,81.08,1045242,67.4292445045644,67.6621319902098,66.9301998924669,67.437561914766,1256691.65601083,0.0,1.0
2016-07-06,81.19,81.4,80.27,80.91,1496183,67.5290534269839,67.703719041218,66.7638516884345,67.2961659413384,1798856.81207342,0.0,1.0
2016-07-07,81.23,81.69,80.97,81.19,1170638,67.5623230677904,67.9449239370651,67.3460704025481,67.5290534269839,1407454.93082865,0.0,1.0
2016-07-08,82.23,82.42,81.4,81.78,1516646,68.3940640879527,68.5520948817836,67.703719041218,68.0197806288797,1823459.42214549,0.0,1.0
2016-07-11,82.82,82.98,82.3,82.65,1130792,68.8847912898486,69.0178698530745,68.4522859593641,68.7433953164209,1359548.1917908,0.0,1.0
2016-07-12,83.01,83.29,82.48,83.02,1242121,69.0428220836794,69.2757095693249,68.6019993429933,69.051139493881,1493398.75019931,0.0,1.0
2016-07-13,83.1,83.79,82.87,83.37,847951,69.117678775494,69.6915800794061,68.9263783408567,69.3422488509379,1019489.21532625,0.0,1.0
2016-07-14,83.56,83.92,83.3701,83.57,1007399,69.5002796447687,69.7997064120272,69.3423320250399,69.5085970549703,1211193.11850619,0.0,1.0
2016-07-15,83.3,83.9658,82.98,83.81,974547,69.2840269795265,69.8378001507506,69.0178698530745,69.7082148998093,1171695.24692883,0.0,1.0
2016-07-18,83.04,83.75,82.72,83.45,1039815,69.0677743142843,69.6583104385996,68.8016171878323,69.4087881325509,1250166.78845176,0.0,1.0
2016-07-19,83.15,83.779,82.69,83.09,936206,69.1592658265021,69.6824309281843,68.7766649572274,69.1093613652924,1125597.96535852,0.0,1.0
2016-07-20,83.56,83.86,83.17,83.5,964586,69.5002796447687,69.7498019508174,69.1759006469054,69.450375183559,1159719.16331803,0.0,1.0
2016-07-21,84.02,85.11,83.1514,83.36,1678495,69.8828805140434,70.7894782260204,69.1604302639304,69.3339314407362,2018050.04119227,0.0,1.0
2016-07-22,85.0,85.16,83.8,84.22,1129807,70.6979867138025,70.8310652770285,69.6998974896077,70.0492287180759,1358363.92892998,0.0,1.0
2016-07-25,84.45,84.86,84.13,84.66,794784,70.2405291527132,70.5815429709798,69.9743720262613,70.4151947669473,955566.673680267,0.0,1.0
2016-07-26,84.92,84.95,83.875,84.41,1278170,70.6314474321896,70.6563996627944,69.7622780661199,70.2072595119067,1536740.36631073,0.0,1.0
2016-07-27,84.31,84.74,83.79,84.51,1144890,70.1240854098905,70.4817340485603,69.6915800794061,70.290433613923,1376498.17941705,0.0,1.0
2016-07-28,85.31,85.5,83.97,84.17,919796,70.9558264300529,71.1138572238837,69.8412934630353,70.0076416670678,1105868.26632697,0.0,1.0
2016-07-29,86.36,86.44,85.085,85.12,1471146,71.8291545012234,71.8956937828364,70.7686847005163,70.797795636222,1768754.89405679,0.0,1.0
2016-08-01,86.24,86.85,86.15,86.5,971786,71.7293455788039,72.2367076011029,71.6544888869893,71.9455982440461,1168375.70402657,0.0,1.0
2016-08-02,85.24,86.23,84.87,86.17,1057991,70.8976045586415,71.7210281686023,70.5898603811814,71.6711237073925,1272019.74455155,0.0,1.0
2016-08-03,85.65,85.99,85.05,85.38,865624,71.2386183769081,71.5214103237633,70.7395737648107,71.0140483014642,1040737.41587376,0.0,1.0
2016-08-04,85.8,85.95,85.27,85.86,943287,71.3633795299324,71.4881406829568,70.9225567892464,71.4132839911422,1134111.43268591,0.0,1.0
2016-08-05,85.68,86.3875,85.61,86.06,874464,71.263570607513,71.8520273792779,71.2053487361016,71.5796321951747,1051365.72418813,0.0,1.0
2016-08-08,84.93,85.83,84.8,85.73,1042818,70.6397648423912,71.3883317605373,70.5316385097701,71.3051576585211,1253777.28730562,0.0,1.0
2016-08-09,85.52,85.68,84.97,85.15,675091,71.130492044287,71.263570607513,70.6730344831977,70.8227478668269,811660.100481999,0.0,1.0
2016-08-10,85.36,85.41,84.87,85.36,588429,70.997413481061,71.0390005320691,70.5898603811814,70.997413481061,707466.610081488,0.0,1.0
2016-08-11,86.06,86.19,85.35,85.63,797986,71.5796321951747,71.6877585277958,70.9890960708594,71.2219835565048,959416.429700927,0.0,1.0
2016-08-12,85.79,86.04,85.51,85.82,657854,71.3550621197308,71.5629973747714,71.1221746340854,71.3800143503357,790936.101566285,0.0,1.0
2016-08-15,85.68,86.13,85.62,85.81,718121,71.263570607513,71.637854066586,71.2136661463032,71.3716969401341,863394.954188744,0.0,1.0
2016-08-16,85.25,85.98,85.02,85.65,568922,70.9059219688431,71.5130929135617,70.7146215342058,71.2386183769081,684013.396247943,0.0,1.0
2016-08-17,84.69,85.52,84.2642,85.2,953888,70.4401469975522,71.130492044287,70.0859916711671,70.864334917835,1146856.98658192,0.0,1.0
2016-08-18,85.18,85.39,84.54,84.54,711753,70.8477000974318,71.0223657116659,70.3153858445279,70.3153858445279,855738.724850967,0.0,1.0
2016-08-19,84.91,84.97,84.17,84.84,971487,70.6231300219879,70.6730344831977,70.0076416670678,70.5649081505766,1168016.2171277,0.0,1.0
2016-08-22,85.1,85.56,84.5272,84.85,904667,70.7811608158188,71.1637616850935,70.3047395594698,70.5732255607782,1087678.71016315,0.0,1.0
2016-08-23,84.48,85.45,84.38,85.3,1363606,70.2654813833181,71.0722701728756,70.1823072813019,70.9475090198513,1639459.84019615,0.0,1.0
2016-08-24,83.45,84.75,83.34,84.48,1467346,69.4087881325509,70.490051458762,69.317296620333,70.2654813833181,1764186.16423839,0.0,1.0
2016-08-25,83.17,83.655,82.8,83.11,1688121,69.1759006469054,69.5792950416841,68.8681564694453,69.1259961856956,2029623.35520067,0.0,1.0
2016-08-26,82.98,83.77,82.66,83.43,1614615,69.0178698530745,69.6749452590028,68.7517127266226,69.3921533121476,1941247.28835038,0.0,1.0
2016-08-29,84.33,84.56,82.96,83.0,1197025,70.1407202302938,70.3320206649311,69.0012350326713,69.0345046734778,1439179.95022814,0.0,1.0
2016-08-30,83.54,84.68,83.28,84.27,896963,69.4836448243655,70.4318295873506,69.2673921591232,70.090815769084,1078416.21160501,0.0,1.0
2016-08-31,82.82,83.03,81.65,82.66,1644127,68.8847912898486,69.0594569040827,67.9116542962586,68.7517127266226,1976729.48687683,0.0,1.0
2016-09-01,82.36,82.93,81.97,82.93,1629277,68.5021904205739,68.9762828020664,68.1778114227105,68.9762828020664,1958875.37166546,0.0,1.0
2016-09-02,83.04,83.22,82.295,82.67,2303179,69.0677743142843,69.2174876979135,68.4481272542633,68.7600301368242,2769105.94063323,0.0,1.0
2016-09-06,83.34,83.35,82.67,83.01,1524437,69.317296620333,69.3256140305346,68.7600301368242,69.0428220836794,1832826.52057053,0.0,1.0
2016-09-07,84.26,84.31,83.3,83.33,1250315,70.0824983588824,70.1240854098905,69.2840269795265,69.3089792101314,1503250.37444456,0.0,1.0
2016-09-08,84.13,84.5,83.84,84.1,1294396,69.9743720262613,70.2821162037214,69.7331671304142,69.9494197956564,1556248.84263528,0.0,1.0
2016-09-09,80.92,83.35,80.92,83.34,1114293,67.30448335154,69.3256140305346,67.30448335154,69.317296620333,1339711.48829771,0.0,1.0
2016-09-12,82.27,82.47,80.6,80.6,1373315,68.4273337287592,68.5936819327917,67.0383262250881,67.0383262250881,1651132.94488215,0.0,1.0
2016-09-13,82.31,83.89,80.93,81.62,1934797,68.4606033695657,69.7747541814223,67.3128007617417,67.8867020656537,2326201.2490646,0.0,1.0
2016-09-14,82.09,82.47,81.64,82.41,1399551,68.27762034513,68.5936819327917,67.9033368860569,68.543777471582,1682676.41738622,0.0,1.0
2016-09-15,83.05,83.43,81.75,82.11,974738,69.0760917244859,69.3921533121476,67.9948283982748,68.2942551655333,1171924.88571707,0.0,1.0
2016-09-16,83.25,83.37,82.39,82.93,1142268,69.2424399285184,69.3422488509379,68.5271426511787,68.9762828020664,1373345.75584236,0.0,1.0
2016-09-19,83.28,84.09,83.22,83.32,796082,69.2673921591232,69.9411023854548,69.2174876979135,69.3006617999297,957127.255602446,0.0,1.0
2016-09-20,83.1,83.83,82.91,83.57,668218,69.117678775494,69.7248497202126,68.9596479816632,69.5085970549703,803396.710997303,0.0,1.0
2016-09-21,84.86,84.93,83.19,83.24,1204543,70.5815429709798,70.6397648423912,69.1925354673086,69.2341225183168,1448218.82148464,0.0,1.0
2016-09-22,85.73,85.89,85.07,85.08,900481,71.3051576585211,71.4382362217471,70.7562085852139,70.7645259954155,1082645.89357899,0.0,1.0
2016-09-23,85.44,85.97,84.99,85.55,766295,71.063952762674,71.5047755033601,70.6896693036009,71.1554442748918,921314.425312815,0.0,1.0
2016-09-26,84.61,85.28,84.49,84.9,854131,70.3736077159392,70.930874199448,70.2737987935197,70.6148126117863,1026919.41276775,0.0,1.0
2016-09-27,84.88,85.09,84.12,84.52,821260,70.5981777913831,70.7728434056172,69.9660546160597,70.2987510241246,987398.697541289,0.0,1.0
2016-09-28,84.94,85.06,84.085,84.88,665251,70.6480822525928,70.7478911750123,69.936943680354,70.5981777913831,799829.494846991,0.0,1.0
2016-09-29,83.55,84.98,83.34,84.73,658622,69.4919622345671,70.6813518933993,69.317296620333,70.4734166383587,791859.465908529,0.0,1.0
2016-09-30,84.63,84.93,82.87,83.54,1208236,70.7229389444074,70.9736406067414,69.2521558587149,69.8120562379274,1445825.27545097,0.4,1.0
2016-10-03,84.07,84.48,83.5683,84.2,695670,70.2549625080507,70.5975881132404,69.8357057614076,70.3635998950621,832467.555488312,0.0,1.0
2016-10-04,83.69,84.53,83.11,84.13,681295,69.9374070690944,70.6393717236294,69.4527171885821,70.3051028405175,815265.834686575,0.0,1.0
2016-10-05,84.05,84.58,83.67,83.78,669485,70.2382490638951,70.6811553340184,69.9206936249388,70.0126175677946,801133.499196591,0.0,1.0
2016-10-06,84.23,84.25,83.48,83.8,580860,70.3886700612955,70.4053835054511,69.7619159054606,70.0293310119502,695081.15094936,0.0,1.0
2016-10-07,84.74,85.0,83.94,84.45,848472,70.8148628872632,71.032137661286,70.1463251210393,70.5725179470071,1015316.76188463,0.0,1.0
2016-10-10,84.83,85.36,84.75,85.0,626782,70.8900733859634,71.3329796560867,70.823219609341,71.032137661286,750033.319482046,0.0,1.0
2016-10-11,83.31,84.67,83.242,84.42,986206,69.619851630138,70.7563658327186,69.563025920009,70.5474477807737,1180134.97495638,0.0,1.0
2016-10-12,83.23,83.7,82.93,83.45,948091,69.5529978535156,69.9457637911722,69.3022961911817,69.7368457392272,1134524.98620103,0.0,1.0
2016-10-13,83.32,83.75,82.29,82.69,910473,69.6282083522158,69.9875474015612,68.7674659782026,69.1017348613145,1089509.72824487,0.0,1.0
2016-10-14,83.17,83.93,83.17,83.69,581437,69.5028575210489,70.1379683989615,69.5028575210489,69.9374070690944,695771.613064323,0.0,1.0
2016-10-17,83.04,83.62,82.98,83.12,639860,69.3942201340375,69.8789100145498,69.3440798015707,69.4610739106599,765682.996326924,0.0,1.0
2016-10-18,83.7,84.4,83.68,83.8,1029809,69.9457637911722,70.5307343366181,69.9290503470166,70.0293310119502,1232312.1319733,0.0,1.0
2016-10-19,82.98,84.01,82.7,83.74,1494227,69.3440798015707,70.2048221755839,69.1100915833923,69.9791906794834,1788053.95954207,0.0,1.0
2016-10-20,84.57,84.85,82.29,82.66,1784619,70.6727986119406,70.906786830119,68.7674659782026,69.0766646950811,2135549.06264176,0.0,1.0
2016-10-21,83.69,84.27,83.49,84.24,661731,69.9374070690944,70.4220969496067,69.7702726275384,70.3970267833733,791854.741415953,0.0,1.0
2016-10-24,83.67,84.4,83.55,84.4,744062,69.9206936249388,70.5307343366181,69.8204129600052,70.5307343366181,890375.42839528,0.0,1.0
2016-10-25,83.17,83.9,82.55,83.81,1066395,69.5028575210489,70.1128982327281,68.9847407522254,70.037687734028,1276092.45595607,0.0,1.0
2016-10-26,80.15,83.0,79.75,82.66,2074390,66.9791274535538,69.3607932457263,66.6448585704418,69.0766646950811,2482301.05140282,0.0,1.0
2016-10-27,79.93,80.67,79.64,80.47,1303134,66.7952795678422,67.4136770015993,66.552934627586,67.2465425600433,1559384.15549572,0.0,1.0
2016-10-28,80.44,80.98,79.12,79.65,1048611,67.2214723938099,67.672735386011,66.1183850795405,66.5612913496638,1254811.38446125,0.0,1.0
2016-10-31,81.44,81.5,80.555,80.74,1315520,68.0571446015897,68.1072849340565,67.3175746977046,67.4721740561439,1574205.75645922,0.0,1.0
2016-11-01,80.53,81.66,79.64,81.66,1144640,67.2966828925101,68.2409924873013,66.552934627586,68.2409924873013,1369723.66598264,0.0,1.0
2016-11-02,80.98,82.16,80.59,80.59,1034195,67.672735386011,68.6588285911912,67.3468232249769,67.3468232249769,1237560.60136018,0.0,1.0
2016-11-03,81.3,82.07,81.1,81.22,1323161,67.9401504925006,68.583618092491,67.7730160509446,67.8732967158782,1583349.29375634,0.0,1.0
2016-11-04,81.22,81.68,80.94,81.33,1289309,67.8732967158782,68.2577059314569,67.6393084976998,67.965220658734,1542840.58748987,0.0,1.0
2016-11-07,82.47,82.7,81.77,82.2,1115579,68.917886975603,69.1100915833923,68.3329164301571,68.6922554795024,1334948.06888912,0.0,1.0
2016-11-08,83.52,83.74,82.02,82.4,969705,69.7953427937718,69.9791906794834,68.541834482102,68.8593899210584,1160389.19443816,0.0,1.0
2016-11-09,80.42,83.0,79.28,82.3,2424793,67.2047589496543,69.3607932457263,66.2520926327853,68.7758227002804,2901607.80438307,0.0,1.0
2016-11-10,81.51,81.78,80.52,80.98,1874601,68.1156416561343,68.3412731522349,67.2883261704323,67.672735386011,2243225.25333268,0.0,1.0
2016-11-11,81.46,82.0,80.83,81.37,1543482,68.0738580457453,68.5251210379465,67.547384554844,67.9986475470452,1846994.53401787,0.0,1.0
2016-11-14,85.1,85.62,83.03,83.24,3625311,71.1157048820639,71.5502544301095,69.3858634119597,69.5613545755934,4338197.4011455,0.0,1.0
2016-11-15,85.2,85.55,84.77,85.05,1801438,71.1992721028419,71.4917573755649,70.8399330534966,71.0739212716749,2155675.37514016,0.0,1.0
2016-11-16,84.69,85.57,84.47,85.05,1116875,70.7730792768742,71.5084708197205,70.5892313911626,71.0739212716749,1336498.91620453,0.0,1.0
2016-11-17,85.79,85.89,84.58,84.74,1336293,71.692318705432,71.77588592621,70.6811553340184,70.8148628872632,1599063.58923936,0.0,1.0
2016-11-18,85.54,86.035,85.24,85.68,2543988,71.4834006534871,71.8970583963381,71.2326989911531,71.6003947625763,3044241.48166746,0.0,1.0
2016-11-21,87.29,87.48,85.52,85.66,1602120,72.9458270171018,73.10460473658,71.4666872093315,71.5836813184206,1917163.19519159,0.0,1.0
2016-11-22,86.64,87.59,86.43,87.29,1385577,72.4026400820449,73.1965286794357,72.2271489184111,72.9458270171018,1658038.86631712,0.0,1.0
2016-11-23,87.82,87.88,86.11,86.24,925361,73.3887332872251,73.4388736196919,71.9597338119216,72.068371198933,1107325.32610896,0.0,1.0
2016-11-25,88.32,88.34,87.79,87.93,531249,73.806569391115,73.8232828352706,73.3636631209917,73.4806572300809,635714.572118404,0.0,1.0
2016-11-28,88.23,88.48,87.77,88.07,1172217,73.7313588924148,73.9402769443598,73.3469496768361,73.59765133917,1402723.44716869,0.0,1.0
2016-11-29,88.75,89.13,88.23,88.51,844426,74.1659084404603,74.4834638794167,73.7313588924148,73.9653471105932,1010475.15058975,0.0,1.0
2016-11-30,87.46,89.16,87.43,88.56,1422105,73.0878912924243,74.5085340456501,73.062821126191,74.0071307209822,1701749.78509596,0.0,1.0
2016-12-01,87.45,87.98,86.89,87.39,975804,73.0795345703466,73.5224408404699,72.6115581339898,73.0293942378798,1167687.51062388,0.0,1.0
2016-12-02,88.0,88.83,87.34,87.34,1034076,73.5391542846255,74.2327622170827,72.9876106274908,72.9876106274908,1237418.20102798,0.0,1.0
2016-12-05,88.32,88.49,87.575,88.04,753274,73.806569391115,73.9486336664376,73.183993596319,73.5725811729367,901398.889405757,0.0,1.0
2016-12-06,88.67,88.99,87.95,88.33,629251,74.099054663838,74.3664697703275,73.4973706742365,73.8149261131928,752987.82721488,0.0,1.0
2016-12-07,88.71,89.12,87.83,88.64,822896,74.1324815521491,74.4751071573389,73.3970900093029,74.0739844976046,984711.460234178,0.0,1.0
2016-12-08,89.68,89.96,88.89,88.89,923289,74.9430835936956,75.1770718118739,74.2829025495495,74.2829025495495,1104845.88503062,0.0,1.0
2016-12-09,91.14,91.23,89.455,89.57,872381,76.1631650170541,76.2383755157543,74.7550573469451,74.8511596508398,1043927.2622428,0.0,1.0
2016-12-12,91.71,92.35,91.09,91.53,1306893,76.6394981754886,77.1743283884677,76.1213814066652,76.4890771780883,1563882.33069528,0.0,1.0
2016-12-13,91.95,92.57,91.55,91.66,1137980,76.8400595053558,77.3581762741793,76.5057906222439,76.5977145650997,1361754.0339451,0.0,1.0
2016-12-14,91.05,92.06,90.69,91.85,998499,76.087954518354,76.9319834482116,75.7871125235532,76.7564922845778,1194845.2882653,0.0,1.0
2016-12-15,91.98,92.08,90.49,90.7,991928,76.8651296715892,76.9486968923672,75.6199780819972,75.795469245631,1186982.15731656,0.0,1.0
2016-12-16,92.31,93.0,91.72,92.28,1652450,77.1409015001566,77.7175153235246,76.6478548975664,77.1158313339232,1977390.15922299,0.0,1.0
2016-12-19,92.38,92.8,91.72,91.93,992205,77.1993985547011,77.5503808819687,76.6478548975664,76.8233460612002,1187313.6269974,0.0,1.0
2016-12-20,92.6,93.572,92.405,92.73,840351,77.3832464404127,78.1955198263747,77.2202903598956,77.4918838274241,1005598.83669291,0.0,1.0
2016-12-21,92.04,92.66,91.76,92.27,890320,76.915270004056,77.4333867728795,76.6812817858776,77.1074746118454,1065393.81316192,0.0,1.0
2016-12-22,91.81,92.46,91.25,92.25,1225839,76.7230653962666,77.2662523313235,76.2550889599099,77.0907611676898,1466889.75484387,0.0,1.0
2016-12-23,92.41,92.46,91.91,92.04,326126,77.2244687209345,77.2662523313235,76.8066326170446,76.915270004056,390255.888569554,0.0,1.0
2016-12-27,92.51,93.09,92.21,92.62,339941,77.3080359417125,77.7927258222248,77.0573342793786,77.3999598845683,406787.490160927,0.0,1.0
2016-12-28,91.76,92.5055,91.63,92.37,340175,76.6812817858776,77.3042754167775,76.5726443988663,77.1910418326233,407067.504259544,0.0,1.0
2016-12-29,91.87,92.38,91.48,91.84,558815,76.7732057287334,77.1993985547011,76.4472935676993,76.7481355625,668701.190248539,0.0,1.0
2016-12-30,91.9,92.365,91.495,91.87,737985,76.7982758949668,77.1868634715844,76.459828650816,76.7732057287334,883103.438321391,0.0,1.0
2017-01-03,92.45,93.35,92.03,92.76,1011157,77.2578956092457,78.0100005962476,76.9069132819782,77.5169539936575,1209992.37570241,0.0,1.0
2017-01-04,93.07,93.37,92.51,92.91,921635,77.7760123780692,78.0267140404032,77.3080359417125,77.6423048248244,1102866.64007715,0.0,1.0
2017-01-05,92.69,93.03,91.87,92.7,1088985,77.4584569391129,77.742585489758,76.7732057287334,77.4668136611907,1303124.58624555,0.0,1.0
2017-01-06,92.02,92.71,91.99,92.12,784775,77.2746090534013,77.8540426574749,77.2494162880068,77.3585849380497,934524.24262794,0.45,1.0
2017-01-09,92.43,92.68,91.58,92.06,954827,77.6189101804595,77.8288498920804,76.9051151609486,77.3081994072607,1137025.23527853,0.0,1.0
2017-01-10,93.0,93.06,91.79,92.26,1038595,78.0975727229551,78.1479582537441,77.0814645187102,77.4761511765574,1236777.682485,0.0,1.0
2017-01-11,93.27,93.84,92.44,93.08,720506,78.3243076115056,78.8029701540011,77.6273077689244,78.1647534306737,857991.556763258,0.0,1.0
2017-01-12,93.12,93.18,92.35,92.94,686142,78.1983437845331,78.2487293153221,77.5517294727408,78.047187192166,817070.284967308,0.0,1.0
2017-01-13,92.7,93.68,92.43,93.29,663245,77.84564506901,78.6686087385638,77.6189101804595,78.3411027884352,789804.123859409,0.0,1.0
2017-01-17,92.26,92.66,91.69,92.59,768273,77.4761511765574,77.8120547151507,76.9974886340618,77.7532715958969,914873.36301041,0.0,1.0
2017-01-18,92.96,93.37,92.15,92.71,804058,78.0639823690957,78.4082834961539,77.3837777034442,77.8540426574749,957486.787268881,0.0,1.0
2017-01-19,91.53,93.03,91.46,92.71,1257924,76.8631272186245,78.1227654883496,76.8043440993706,77.8540426574749,1497958.61665255,0.0,1.0
2017-01-20,91.0,91.785,90.47,91.66,1167722,76.4180550299883,77.0772657244777,75.9729828413521,76.9722958686673,1390544.44605139,0.0,1.0
2017-01-23,91.07,91.21,90.5,91.05,1207771,76.4768381492421,76.5944043877498,75.9981756067466,76.4600429723125,1438235.51851548,0.0,1.0
2017-01-24,91.34,91.45,90.91,91.42,929135,76.7035730377926,76.7959465109058,76.3424767338048,76.7707537455113,1106430.73769438,0.0,1.0
2017-01-25,91.88,92.4372,91.38,91.45,1008023,77.1570428148937,77.6249564441542,76.737163391652,76.7959465109058,1200371.99277059,0.0,1.0
2017-01-26,92.89,95.14,90.555,91.61,1672378,78.0051992498419,79.8946566544295,76.0443623433032,76.9303079263431,1991497.92467603,0.0,1.0
2017-01-27,92.72,93.58,92.15,93.52,1374688,77.8624402459397,78.5846328539154,77.3837777034442,78.5342473231264,1637003.29654961,0.0,1.0
2017-01-30,90.54,92.57,90.13,92.57,1093807,76.0317659606059,77.7364764189672,75.6874648335477,77.7364764189672,1302525.12918498,0.0,1.0
2017-01-31,91.92,91.95,90.24,90.68,1384275,77.190633168753,77.2158259341475,75.7798383066609,76.1493321991136,1648419.66928583,0.0,1.0
2017-02-01,92.55,92.6,91.96,92.13,1266726,77.7196812420375,77.7616691843617,77.2242235226123,77.3669825265145,1508440.19721209,0.0,1.0
2017-02-02,92.48,92.99,91.93,92.3,1050358,77.6608981227837,78.0891751344902,77.1990307572178,77.5097415304167,1250785.27531865,0.0,1.0
2017-02-03,93.31,93.43,92.39,92.95,746131,78.3578979653649,78.4586690269429,77.5853198266002,78.0555847806309,888506.269537418,0.0,1.0
2017-02-06,92.78,93.29,92.36,93.29,743704,77.9128257767287,78.3411027884352,77.5601270612057,78.3411027884352,885616.154107062,0.0,1.0
2017-02-07,92.62,92.96,92.09,92.61,817514,77.7784643612914,78.0639823690957,77.3333921726552,77.7700667728265,973510.435077235,0.0,1.0
2017-02-08,93.05,93.26,92.32,92.59,623835,78.1395606652792,78.3159100230407,77.5265367073463,77.7532715958969,742873.984135326,0.0,1.0
2017-02-09,93.77,94.03,92.73,93.07,760070,78.7441870347473,78.9625243348329,77.8708378344045,78.1563558422089,905105.082468501,0.0,1.0
2017-02-10,93.56,94.22,93.45,93.84,878015,78.5678376769857,79.1220785156648,78.4754642038726,78.8029701540011,1045556.1184938,0.0,1.0
2017-02-13,93.96,94.09,93.61,93.61,650609,78.9037412155791,79.0129098656219,78.6098256193099,78.6098256193099,774756.946859827,0.0,1.0
2017-02-14,94.61,94.6699,93.76,93.76,766077,79.4495844657933,79.4998860206977,78.7357894462824,78.7357894462824,912258.326551794,0.0,1.0
2017-02-15,95.39,95.51,94.26,94.26,1077407,80.1045963660503,80.2053674276284,79.1556688695241,79.1556688695241,1282995.71300951,0.0,1.0
2017-02-16,95.3,96.45,94.9,95.58,761688,80.0290180698668,80.9947407433228,79.6931145312735,80.2641505468822,907031.826088739,0.0,1.0
2017-02-17,95.64,95.66,94.56,94.8,978685,80.3145360776712,80.3313312546009,79.4075965234691,79.6091386466252,1165435.77254159,0.0,1.0
2017-02-21,95.87,96.23,95.36,95.48,638271,80.5076806123624,80.8099937970964,80.0794036006559,80.1801746622339,760064.63364197,0.0,1.0
2017-02-22,95.6,95.96,95.34,95.54,781738,80.2809457238119,80.5832589085459,80.0626084237262,80.2305601930229,930907.7281813,0.0,1.0
2017-02-23,95.61,96.08,95.27,95.7,705238,80.2893433122767,80.6840299701239,80.0038253044723,80.3649216084602,839810.146631127,0.0,1.0
2017-02-24,97.31,97.345,95.49,95.72,807147,81.7169333512985,81.7463249109254,80.1885722506987,80.3817167853899,961165.224254612,0.0,1.0
2017-02-27,97.47,97.61,97.15,97.39,516491,81.8512947667358,81.9688610052435,81.5825719358611,81.7841140590171,615046.81035857,0.0,1.0
2017-02-28,97.44,97.83,97.125,97.2,694944,81.8261020013413,82.1536079514698,81.561577964699,81.6245598781853,827551.865526846,0.0,1.0
2017-03-01,98.4,98.75,97.48,97.77,836951,82.6322704939654,82.9261860902345,81.8596923552006,82.1032224206808,996656.365699336,0.0,1.0
2017-03-02,98.27,98.605,97.8455,98.25,608841,82.5231018439225,82.8044210574945,82.1666242135903,82.5063066669928,725018.858151492,0.0,1.0
2017-03-03,98.52,98.65,98.0,98.29,510090,82.7330415555434,82.8422102055862,82.296366955372,82.5398970208522,607424.383959842,0.0,1.0
2017-03-06,98.37,98.6,97.78,98.06,688615,82.6070777285708,82.800222263262,82.1116200091457,82.346752486161,820015.178028402,0.0,1.0
2017-03-07,98.17,98.59,97.55,97.95,689678,82.4391259592742,82.7918246747972,81.9184754744545,82.2543790130478,821281.017625627,0.0,1.0
2017-03-08,97.92,98.57,97.82,97.95,601208,82.2291862476533,82.7750294978675,82.145210363005,82.2543790130478,715929.343903486,0.0,1.0
2017-03-09,98.2,98.6,97.6,98.01,507815,82.4643187246687,82.800222263262,81.9604634167786,82.3047645438368,604715.272874527,0.0,1.0
2017-03-10,98.78,98.96,98.02,98.13,549082,82.951378855629,83.102535447996,82.3131621323017,82.4055356054148,653856.761735064,0.0,1.0
2017-03-13,98.79,98.97,98.13,98.94,612159,82.9597764440939,83.1109330364609,82.4055356054148,83.0857402710664,728969.992472845,0.0,1.0
2017-03-14,98.66,99.455,98.1901,99.0,829142,82.850607794051,83.5182160770053,82.4560051120885,83.1361258018554,987357.267472862,0.0,1.0
2017-03-15,99.74,99.835,98.54,98.87,909718,83.7575473482531,83.837324438669,82.749836732473,83.0269571518125,1083308.62343347,0.0,1.0
2017-03-16,98.72,100.0,98.4,99.82,1083780,82.90099332484,83.9758846483388,82.6322704939654,83.8247280559717,1290584.79650258,0.0,1.0
2017-03-17,99.06,99.34,98.76,98.83,1547776,83.1865113326444,83.4216438096597,82.9345836786994,82.9933667979532,1843119.61282877,0.0,1.0
2017-03-20,99.17,99.46,98.87,99.34,576100,83.2788848057576,83.5224148712377,83.0269571518125,83.4216438096597,686030.284066077,0.0,1.0
2017-03-21,98.43,99.77,98.02,99.36,1125039,82.6574632593599,83.7827401136476,82.3131621323017,83.4384389865894,1339716.75881863,0.0,1.0
2017-03-22,98.57,98.79,97.985,98.64,876562,82.7750294978675,82.9597764440939,82.2837705726747,82.8338126171214,1043825.85985337,0.0,1.0
2017-03-23,98.27,99.36,98.1,98.46,685838,82.5231018439225,83.4384389865894,82.3803428400203,82.6826560247544,816708.276277227,0.0,1.0
2017-03-24,98.7,99.21,98.27,98.39,884005,82.8841981479104,83.3124751596169,82.5231018439225,82.6238729055005,1052689.11867008,0.0,1.0
2017-03-27,98.64,98.82,97.49,98.06,807649,82.8338126171214,82.9849692094884,81.8680899436655,82.346752486161,961763.014920471,0.0,1.0
2017-03-28,98.84,99.04,97.75,98.51,727886,83.001764386418,83.1697161557147,82.0864272437511,82.7246439670785,866779.794042217,0.0,1.0
2017-03-29,98.22,98.65,98.12,98.62,500402,82.4811139015983,82.8422102055862,82.39713801695,82.8170174401917,595887.738599607,0.0,1.0
2017-03-30,98.37,98.57,98.0,98.2,449120,82.6070777285708,82.7750294978675,82.296366955372,82.4643187246687,534820.206873385,0.0,1.0
2017-03-31,98.19,98.37,97.84,98.09,783022,82.4559211362038,82.6070777285708,82.1620055399347,82.3719452515555,932436.738569672,0.0,1.0
2017-04-03,98.01,98.36,97.61,97.85,772796,82.6826560247544,82.9779210957539,82.3452102293263,82.5476777065831,916053.49418533,0.45,1.0
2017-04-04,97.62,98.28,97.32,98.02,874821,82.353646374212,82.9104319366683,82.100562027641,82.6910921696401,1036991.43607977,0.0,1.0
2017-04-05,97.89,98.81,97.56,97.91,967687,82.5814222861259,83.3575476156104,82.3030295048978,82.5982945758973,1147072.52318558,0.0,1.0
2017-04-06,97.86,97.94,96.97,97.9,681809,82.5561138514688,82.6236030105544,81.8052969566415,82.5898584310116,808199.727763868,0.0,1.0
2017-04-07,97.85,98.05,97.31,97.76,458513,82.5476777065831,82.7164006042972,82.0921258827553,82.4717524026118,543510.105874511,0.0,1.0
2017-04-10,98.21,98.45,97.35,97.84,378681,82.8513789224684,83.0538463997252,82.1258704622981,82.5392415616974,448879.203866991,0.0,1.0
2017-04-11,98.23,98.29,97.32,97.96,447619,82.8682512122398,82.918868081554,82.100562027641,82.6404753003258,530596.624482714,0.0,1.0
2017-04-12,98.12,98.46,97.64,98.4,428316,82.7754536184971,83.0622825446109,82.3705186639834,83.0116656752967,507715.319975108,0.0,1.0
2017-04-13,97.25,98.0391,97.1436,97.99,618984,82.0415090134411,82.7072052063718,81.9517484318572,82.665783734983,733728.507969519,0.0,1.0
2017-04-17,97.77,97.81,97.18,97.39,781657,82.4801885474975,82.5139331270403,81.9824559992412,82.1596150418409,926557.107055967,0.0,1.0
2017-04-18,97.11,97.6,96.91,97.45,904317,81.9234029850413,82.3367740844406,81.7546800873273,82.2102319111551,1071955.27370897,0.0,1.0
2017-04-19,98.11,98.16,97.45,97.5,850793,82.7670174736114,82.8091981980399,82.2102319111551,82.2524126355836,1008509.23203332,0.0,1.0
2017-04-20,104.03,104.17,99.23,99.67,3329900,87.7612152459463,87.8793212743461,83.7118657008099,84.0830560757807,3947182.08982413,0.0,1.0
2017-04-21,103.3,105.25,103.18,104.2,2212010,87.1453766692901,88.7904249220018,87.0441429306617,87.9046297090032,2622062.60083242,0.0,1.0
2017-04-24,104.09,104.52,103.36,103.86,1679144,87.8118321152605,88.1745863453456,87.1959935386043,87.6178007828894,1990416.26566433,0.0,1.0
2017-04-25,105.87,105.99,103.15,103.59,1687930,89.3134659049153,89.4146996435437,87.0188344960046,87.3900248709755,2000830.97536768,0.0,1.0
2017-04-26,105.76,106.585,105.32,106.12,1223125,89.2206683111725,89.9166502642429,88.8494779362017,89.5243695270578,1449862.48644588,0.0,1.0
2017-04-27,105.81,106.58,105.62,105.98,886593,89.2628490356011,89.9124321918,89.1025622827727,89.406263498658,1050945.67721657,0.0,1.0
2017-04-28,105.51,106.29,105.34,105.75,935354,89.00976468903,89.6677839901147,88.8663502259731,89.2122321662868,1108745.77508194,0.0,1.0
2017-05-01,106.27,106.66,105.39,105.74,735428,89.6509117003433,89.9799213508856,88.9085309504016,89.2037960214011,871758.380118077,0.0,1.0
2017-05-02,106.8,107.22,106.23,106.73,984725,90.0980273792854,90.4523454644849,89.6171671208005,90.0389743650855,1167268.95204122,0.0,1.0
2017-05-03,106.74,107.06,106.17,106.78,1389927,90.0474105099712,90.3173671463137,89.5665502514863,90.081155089514,1647585.50123517,0.0,1.0
2017-05-04,107.22,107.73,106.64,106.99,923919,90.4523454644849,90.8825888536556,89.9630490611142,90.2583141321137,1095191.00551014,0.0,1.0
2017-05-05,107.09,107.55,106.84,107.43,870569,90.3426755809708,90.730738245713,90.1317719588282,90.6295045070846,1031951.21918259,0.0,1.0
2017-05-08,107.19,107.9999,106.9,107.18,702963,90.4270370298278,91.1102804041207,90.1823888281425,90.4186008849421,833275.162440026,0.0,1.0
2017-05-09,107.28,107.62,106.81,107.15,857574,90.5029623337991,90.7897912599129,90.1064635241711,90.393292450285,1016547.2637313,0.0,1.0
2017-05-10,107.85,107.97,106.9,107.0,712036,90.983822592284,91.0850563309124,90.1823888281425,90.2667502769994,844030.074930184,0.0,1.0
2017-05-11,107.41,108.21,107.184,107.67,1169170,90.6126322173132,91.2875238081693,90.4219753428963,90.8319719843414,1385905.54790224,0.0,1.0
2017-05-12,106.47,107.28,106.12,107.16,923065,89.8196345980573,90.5029623337991,89.5243695270578,90.4017285951707,1094178.69477868,0.0,1.0
2017-05-15,107.59,107.85,106.36,106.5,1040805,90.7644828252558,90.983822592284,89.7268370043146,89.8449430327144,1233744.81365789,0.0,1.0
2017-05-16,106.39,107.5,106.055,107.46,863378,89.7521454389717,90.6885575212845,89.4695345853007,90.6548129417417,1023427.18350346,0.0,1.0
2017-05-17,105.12,106.14,105.07,105.5,917704,88.6807550384877,89.5412418168292,88.6385743140592,89.0013285441443,1087823.89638126,0.0,1.0
2017-05-18,105.65,106.25,104.645,105.2,877747,89.1278707174298,89.6340394105719,88.2800381564169,88.7482441975733,1040459.84497939,0.0,1.0
2017-05-19,105.89,106.17,105.28,105.86,822955,89.3303381946866,89.5665502514863,88.8157333566589,89.3050297600296,975510.747088868,0.0,1.0
2017-05-22,106.55,106.83,105.8,106.04,616456,89.8871237571429,90.1233358139425,89.2544128907153,89.4568803679722,730731.878544289,0.0,1.0
2017-05-23,106.51,106.9,106.275,106.74,490901,89.8533791776001,90.1823888281425,89.6551297727861,90.0474105099712,581902.04963415,0.0,1.0
2017-05-24,106.54,106.86,106.105,106.51,705861,89.8786876122572,90.1486442485996,89.5117153097292,89.8533791776001,836710.380823855,0.0,1.0
2017-05-25,108.14,108.52,106.5,106.75,678463,91.2284707939694,91.549044299626,89.8449430327144,90.0558466548569,804233.461127467,0.0,1.0
2017-05-26,107.98,108.6088,107.77,108.26,572935,91.0934924757981,91.623957266211,90.9163334331984,91.3297045325978,679143.14863311,0.0,1.0
2017-05-30,107.89,108.77,107.75,107.95,614975,91.0175671718268,91.7599479217685,90.899461143427,91.068184041141,728976.337334334,0.0,1.0
2017-05-31,108.77,108.8981,108.06,108.06,829787,91.7599479217685,91.8680149377543,91.1609816348837,91.1609816348837,983609.232940599,0.0,1.0
2017-06-01,109.72,109.83,108.635,108.96,716339,92.5613816859101,92.6541792796528,91.6460599658115,91.9202346745968,849130.74598112,0.0,1.0
2017-06-02,109.94,110.275,109.65,109.9,691100,92.7469768733955,93.0295877270665,92.5023286717102,92.7132322938527,819213.052126929,0.0,1.0
2017-06-05,109.34,110.28,109.24,109.81,734409,92.2408081802535,93.0338057995093,92.1564467313964,92.6373069898814,870550.482418587,0.0,1.0
2017-06-06,109.14,109.49,108.83,108.98,615045,92.0720852825394,92.367350353539,91.8105647910827,91.9371069643682,729059.313623798,0.0,1.0
2017-06-07,108.93,109.64,108.62,109.36,659148,91.8949262399397,92.4938925268245,91.633405748483,92.2576804700249,781337.932113096,0.0,1.0
2017-06-08,108.32,109.07,107.78,109.0,851726,91.380321401912,92.0130322683395,90.9247695780841,91.9539792541396,1009615.18743432,0.0,1.0
2017-06-09,108.41,108.84,108.04,108.34,826199,91.4562467058833,91.8190009359684,91.1441093451124,91.3971936916834,979356.105417763,0.0,1.0
2017-06-12,107.44,108.66,106.38,108.38,1340645,90.6379406519703,91.6671503280258,89.743709294086,91.4309382712262,1589167.82270107,0.0,1.0
2017-06-13,108.43,108.49,107.72,107.87,997854,91.4731189956547,91.5237358649689,90.8741527087699,91.0006948820554,1182831.74781806,0.0,1.0
2017-06-14,107.23,108.65,106.77,108.65,599047,90.4607816093706,91.6587141831401,90.0727189446283,91.6587141831401,710095.675354479,0.0,1.0
2017-06-15,107.73,107.73,106.535,106.64,630797,90.8825888536556,90.8825888536556,89.8744695398144,89.9630490611142,747731.349504428,0.0,1.0
2017-06-16,107.67,108.09,107.28,107.82,876165,90.8319719843414,91.1862900695408,90.5029623337991,90.9585141576269,1038584.58083749,0.0,1.0
2017-06-19,108.14,108.18,107.1,107.67,848450,91.2284707939694,91.2622153735122,90.3511117258565,90.8319719843414,1005731.89708739,0.0,1.0
2017-06-20,108.34,109.07,108.11,108.17,1288534,91.3971936916834,92.0130322683395,91.2031623593122,91.2537792286265,1527396.71669703,0.0,1.0
2017-06-21,109.03,109.09,108.33,108.33,759580,91.9792876887967,92.0299045581109,91.3887575467977,91.3887575467977,900387.570734442,0.0,1.0
2017-06-22,109.56,110.38,108.955,109.06,774161,92.4264033677389,93.1181672483663,91.916016602154,92.0045961234538,917671.531829887,0.0,1.0
2017-06-23,109.7,109.8891,109.01,109.66,1240645,92.5445093961387,92.7040368959273,91.9624153990253,92.5107648165959,1470630.26632327,0.0,1.0
2017-06-26,110.05,110.65,109.49,109.74,823335,92.8397744671382,93.3459431602803,92.367350353539,92.5782539756815,975961.189803104,0.0,1.0
2017-06-27,109.47,110.255,108.94,109.91,975591,92.3504780637676,93.0127154372951,91.9033623848254,92.7216684387384,1156441.73164168,0.0,1.0
2017-06-28,111.11,111.43,109.8497,110.19,851467,93.7340058250225,94.0039624613649,92.6707984850776,92.957880495538,1009308.1751633,0.0,1.0
2017-06-29,110.54,111.87,109.61,111.32,1059920,93.2531455665376,94.3751528363358,92.4685840921674,93.9111648676222,1256403.2675595,0.0,1.0
2017-06-30,111.16,111.76,110.74,110.84,889878,93.776186549451,94.2823552425931,93.4218684642516,93.5062299131086,1054839.63594358,0.0,1.0
2017-07-03,110.66,112.965,110.66,111.76,845562,93.354379305166,95.29891070132,93.354379305166,94.2823552425931,1002308.5324592,0.0,1.0
2017-07-05,110.79,111.99,110.43,111.26,651137,93.4640491886801,94.4763865749642,93.1603479727949,93.860547998308,771841.888471671,0.0,1.0
2017-07-06,109.01,110.26,108.65,110.19,1050358,92.3420419188819,93.400913145362,92.0370870056556,93.3416163566791,1239950.1159026,0.45,1.0
2017-07-07,109.73,109.82,108.39,109.23,954178,92.9519517453344,93.028190473641,91.8168417905477,92.5284032547424,1126409.39726427,0.0,1.0
2017-07-10,108.59,109.71,108.54,109.52,842841,91.9862611867845,92.9350098057107,91.9439063377253,92.7740613792858,994975.804094852,0.0,1.0
2017-07-11,108.56,108.93,107.82,108.58,667784,91.960848277349,92.2742741603872,91.3339965112728,91.9777902169727,788320.599450758,0.0,1.0
2017-07-12,108.9,109.42,108.7,109.05,647043,92.2488612509516,92.6893516811674,92.0794418547148,92.3759257981292,763835.79964542,0.0,1.0
2017-07-13,108.67,109.0,108.03,109.0,505543,92.0540289452793,92.33357094907,91.5118868773214,92.33357094907,596794.713272757,0.0,1.0
2017-07-14,109.03,109.36,108.45,108.71,612101,92.3589838585056,92.6385258622963,91.8676676094188,92.0879128245266,722586.685581578,0.0,1.0
2017-07-17,109.66,109.73,108.8897,109.0,520287,92.8926549566516,92.9519517453344,92.2401361520454,92.33357094907,614200.040322075,0.0,1.0
2017-07-18,109.61,109.84,108.89,109.67,795866,92.8503001075923,93.0451324132647,92.2403902811398,92.9011259264634,939521.70492626,0.0,1.0
2017-07-19,109.93,110.28,109.34,109.75,663130,93.1213711415713,93.4178550849857,92.6215839226726,92.9688936849581,782826.541387307,0.0,1.0
2017-07-20,109.65,110.35,109.32,110.05,1113194,92.8841839868397,93.4771518736686,92.6046419830489,93.2230227793134,1314128.16327583,0.0,1.0
2017-07-21,109.39,109.95,108.95,109.58,709799,92.6639387717318,93.138313081195,92.2912161000108,92.8248871981568,837919.406828479,0.0,1.0
2017-07-24,109.44,109.65,108.61,109.26,1007692,92.706293620791,92.8841839868397,92.0032031264082,92.5538161641779,1189582.80147732,0.0,1.0
2017-07-25,108.18,108.735,105.07,108.0,1768202,91.6389514244991,92.1090902490562,89.0044798130164,91.4864739678859,2087366.66435558,0.0,1.0
2017-07-26,108.22,110.8,108.16,108.4,1468666,91.6728353037464,93.8583455152015,91.6220094848754,91.8253127603596,1733763.70430101,0.0,1.0
2017-07-27,108.99,109.7,107.5401,108.22,989745,92.3250999792582,92.9265388358989,91.0968940662393,91.6728353037464,1168396.32531386,0.0,1.0
2017-07-28,109.51,109.6,108.61,109.1,613392,92.7655904094739,92.8418291377805,92.0032031264082,92.4182806471884,724110.714150533,0.0,1.0
2017-07-31,108.31,109.76,108.25,109.61,747054,91.749074032053,92.97736465477,91.6982482131819,92.8503001075923,881899.022890765,0.0,1.0
2017-08-01,108.34,109.21,108.3,108.57,726599,91.7744869414885,92.5114613151187,91.7406030622411,91.9693192471609,857751.846765304,0.0,1.0
2017-08-02,107.97,108.27,107.28,108.23,735155,91.4610610584504,91.7151901528056,90.8765641414333,91.6813062735582,867852.225104558,0.0,1.0
2017-08-03,107.56,108.32,107.3,107.76,647827,91.1137512961649,91.7575450018648,90.893506081057,91.2831706924017,764761.313509138,0.0,1.0
2017-08-04,106.97,107.82,106.36,107.82,618159,90.6139640772662,91.3339965112728,90.0972349187439,91.3339965112728,729738.168982607,0.0,1.0
2017-08-07,106.73,107.25,105.92,106.98,1346675,90.4106608017821,90.8511512319978,89.7245122470229,90.6224350470781,1589753.03880499,0.0,1.0
2017-08-08,106.21,107.285,106.01,106.66,780160,89.9701703715663,90.8807996263392,89.8007509753295,90.3513640130992,920980.734590082,0.0,1.0
2017-08-09,106.5,106.8,105.76,106.22,740222,90.2158284961097,90.4699575904649,89.5889767300335,89.9786413413782,873833.83064979,0.0,1.0
2017-08-10,105.61,106.44,105.38,106.13,689507,89.4619121828558,90.1650026772387,89.2670798771835,89.9024026130716,813964.6525905,0.0,1.0
2017-08-11,106.1,107.04,105.71,105.71,849396,89.8769897036361,90.6732608659491,89.5466218809742,89.5466218809742,1002713.99717734,0.0,1.0
2017-08-14,106.46,106.87,106.35,106.77,697270,90.1819446168623,90.5292543791478,90.0887639489321,90.4445446810294,823128.892544641,0.0,1.0
2017-08-15,106.6,107.43,106.22,106.94,632864,90.3005381942281,91.003628688611,89.9786413413782,90.5885511678307,747097.456439215,0.0,1.0
2017-08-16,106.75,107.45,106.64,106.81,584303,90.4276027414057,91.0205706282346,90.3344220734755,90.4784285602768,689771.080500396,0.0,1.0
2017-08-17,105.37,107.2714,104.91,106.68,485335,89.2586089073717,90.8692791073951,88.8689442960269,90.3683059527228,572939.121234461,0.0,1.0
2017-08-18,104.87,105.67,104.63,105.27,776071,88.8350604167796,89.5127380017269,88.6317571412954,89.1738992092532,916153.660369744,0.0,1.0
2017-08-21,105.0,105.525,104.85,105.07,648247,88.9451830243335,89.3899089394552,88.8181184771559,89.0044798130164,765257.124507559,0.0,1.0
2017-08-22,106.84,106.89,105.15,105.19,702316,90.5038414697123,90.5461963187715,89.0722475715111,89.1061314507585,829085.707539951,0.0,1.0
2017-08-23,106.74,106.92,106.02,106.46,657856,90.4191317715939,90.571609228207,89.8092219451413,90.1819446168623,776600.571849996,0.0,1.0
2017-08-24,106.57,107.205,106.51,106.96,508872,90.2751252847926,90.8130318678445,90.2242994659215,90.6054931074544,600724.605686429,0.0,1.0
2017-08-25,107.02,107.52,106.65,106.74,335809,90.6563189263255,91.0798674169175,90.3428930432873,90.4191317715939,396423.322782456,0.0,1.0
2017-08-28,107.04,107.445,106.44,107.35,910398,90.6732608659491,91.0163351433287,90.1650026772387,90.9358609301162,1074727.00319081,0.0,1.0
2017-08-29,106.79,107.345,106.47,106.61,753909,90.4614866206531,90.9316254452103,90.1904155866742,90.30900916404,889991.366686416,0.0,1.0
2017-08-30,107.26,107.41,106.57,106.72,477112,90.8596222018096,90.9866867489873,90.2751252847926,90.4021898319702,563231.850186812,0.0,1.0
2017-08-31,108.35,108.46,107.2239,107.41,795748,91.7829579113003,91.8761385792306,90.8290420007889,90.9866867489873,939382.405645751,0.0,1.0
2017-09-01,108.17,108.78,107.65,108.46,516433,91.6304804546872,92.1472096132095,91.1899900244715,91.8761385792306,609650.384160377,0.0,1.0
2017-09-05,107.42,108.115,107.11,107.82,814177,90.9951577187991,91.5838901207221,90.732557654632,91.3339965112728,961137.883955021,0.0,1.0
2017-09-06,107.26,107.645,106.58,107.63,755982,90.8596222018096,91.1857545395655,90.2835962546044,91.1730480848478,892438.548114336,0.0,1.0
2017-09-07,107.29,107.63,106.7,107.42,549297,90.8850351112452,91.1730480848478,90.3852478923465,90.9951577187991,648446.414284414,0.0,1.0
2017-09-08,107.54,107.64,106.93,107.21,654136,91.0968093565412,91.1815190546596,90.5800801980189,90.8172673527504,772209.103006842,0.0,1.0
2017-09-11,108.23,108.54,107.69,108.33,617368,91.6813062735582,91.9439063377253,91.2238739037188,91.7660159716767,728804.391602249,0.0,1.0
2017-09-12,107.53,108.63,107.26,108.36,512046,91.0883383867294,92.0201450660319,90.8596222018096,91.7914288811122,604471.520231636,0.0,1.0
2017-09-13,106.89,107.64,106.63,107.37,978170,90.5461963187715,91.1815190546596,90.3259511036636,90.9528028697399,1154732.01029786,0.0,1.0
2017-09-14,105.6,106.73,105.0,106.72,1131348,89.453441213044,90.4106608017821,88.9451830243335,90.4021898319702,1335559.00343137,0.0,1.0
2017-09-15,104.96,105.97,104.49,105.52,1248128,88.9112991450861,89.7668670960821,88.5131635639296,89.3856734545493,1473418.07103985,0.0,1.0
2017-09-18,103.86,105.38,103.62,105.03,959200,87.9794924657836,89.2670798771835,87.7761891902994,88.970595933769,1132337.88020253,0.0,1.0
2017-09-19,101.86,103.91,101.37,103.78,1229345,86.2852985034153,88.0218473148428,85.8702209826351,87.9117247072889,1451244.69488906,0.0,1.0
2017-09-20,101.8,102.63,101.16,101.62,2364917,86.2344726845443,86.9375631789271,85.6923306165865,86.0819952279312,2791790.14036169,0.0,1.0
2017-09-21,101.55,102.13,100.01,101.77,1359072,86.0226984392483,86.5140146883351,84.7181690882247,86.2090597751088,1604387.72677504,0.0,1.0
2017-09-22,102.11,102.51,100.63,101.55,974752,86.4970727487114,86.835911541185,85.2433692165589,86.0226984392483,1150697.05317262,0.0,1.0
2017-09-25,94.57,96.65,92.64,95.47,4661500,80.109961510583,81.871923231446,78.4750643368977,80.8723487936488,5502911.83128034,0.0,1.0
2017-09-26,94.3,95.96,93.83,94.5,2414012,79.8812453256633,81.287426314429,79.4831097445068,80.0506647219002,2849746.90456993,0.0,1.0
2017-09-27,93.09,94.6748,92.79,94.3,1986092,78.8562579784305,80.1987372742112,78.6021288840753,79.8812453256633,2344586.32732194,0.0,1.0
2017-09-28,91.96,93.23,91.67,92.6,2296565,77.8990383896925,78.9748515557963,77.6533802651491,78.4411804576503,2711100.44187586,0.0,1.0
2017-09-29,93.64,94.42,91.78,91.98,2449234,79.3221613180818,79.9828969634054,77.7465609330793,77.9159803293162,2891326.55929938,0.0,1.0
2017-10-02,93.57,93.99,93.0,93.49,1534362,79.6440581709318,80.001549935726,79.158890775854,79.5759645014472,1802648.62988109,0.45,1.0
2017-10-03,92.89,94.0435,92.42,93.21,1581652,79.0652619803126,80.0470875771938,78.6652116720906,79.3376366582511,1858207.39222471,0.0,1.0
2017-10-04,92.96,93.34,92.53,92.84,1303186,79.1248439411117,79.4482888711635,78.7588404676319,79.0227034368848,1531050.98886718,0.0,1.0
2017-10-05,92.44,93.405,92.12,93.12,1058969,78.6822350894617,79.5036149776198,78.4098604115233,79.2610312800809,1244132.09981513,0.0,1.0
2017-10-06,92.42,92.77,91.941,92.48,1022438,78.6652116720906,78.9631214760857,78.2575008260515,78.716281924204,1201213.57270211,0.0,1.0
2017-10-09,91.06,92.58,90.93,92.51,965037,77.5076192908523,78.8013990110598,77.3969670779398,78.7418170502608,1133775.87937824,0.0,1.0
2017-10-10,90.86,90.9273,90.18,90.67,1840625,77.3373851171408,77.3946689165947,76.7585889265216,77.1756626521148,2162462.40090336,0.0,1.0
2017-10-11,91.45,91.93,90.83,91.06,1296191,77.8395759295897,78.2481379464974,77.311849991084,77.5076192908523,1522832.8974611,0.0,1.0
2017-10-12,91.52,92.04,90.94,91.44,1607038,77.8991578903888,78.3417667420387,77.4054787866254,77.8310642209042,1888032.19114319,0.0,1.0
2017-10-13,91.06,91.61,90.59,91.16,785772,77.5076192908523,77.9757632685589,77.1075689826302,77.592736377708,923165.992900582,0.0,1.0
2017-10-16,91.53,91.56,90.69,90.93,1064397,77.9076695990743,77.9332047251311,77.192686069486,77.3969670779398,1250509.19776399,0.0,1.0
2017-10-17,92.18,92.28,90.79,91.5,1391390,78.4609306636368,78.5460477504925,77.2778031563417,77.8821344730176,1634677.65568376,0.0,1.0
2017-10-18,92.05,93.09,91.6,92.18,1915254,78.3502784507243,79.2354961540242,77.9672515598734,78.4609306636368,2250140.44858663,0.0,1.0
2017-10-19,93.23,94.11,90.1,92.89,2389378,79.3546600756222,80.1036904399529,76.690495257037,79.0652619803126,2807166.09116233,0.0,1.0
2017-10-20,95.08,95.29,93.55,93.61,1806762,80.9293261824537,81.1080720648508,79.6270347535606,79.6781050056741,2122678.37956181,0.0,1.0
2017-10-23,95.2,96.0,94.94,95.19,1416413,81.0314666866806,81.7124033815267,80.8101622608556,81.022954977995,1664075.98323979,0.0,1.0
2017-10-24,95.27,95.49,94.45,95.1,1014731,81.0910486474797,81.2783062385623,80.3930885352625,80.9463495998249,1192158.98650245,0.0,1.0
2017-10-25,94.27,94.95,93.67,94.86,1276403,80.2398777789221,80.8186739695412,79.7291752577875,80.7420685913711,1499584.92137195,0.0,1.0
2017-10-26,94.8,95.75,94.16,94.89,1176570,80.6909983392576,81.4996106643873,80.1462489833807,80.7676037174278,1382295.89787755,0.0,1.0
2017-10-27,95.68,95.84,94.45,95.12,887468,81.4400287035883,81.5762160425575,80.3930885352625,80.963373017196,1042643.76611472,0.0,1.0
2017-10-30,93.78,95.43,92.7,95.43,1398597,79.8228040533289,81.2272359864489,78.9035395152867,81.2272359864489,1643144.81576434,0.0,1.0
2017-10-31,93.78,94.27,93.07,93.35,1215440,79.8228040533289,80.2398777789221,79.218472736653,79.4568005798491,1427962.40437568,0.0,1.0
2017-11-01,93.1,94.49,93.0,93.91,1371715,79.2440078627097,80.4271353700047,79.158890775854,79.9334562662414,1611562.43789754,0.0,1.0
2017-11-02,93.75,94.7,93.08,93.2,1262348,79.7972689272721,80.6058812524018,79.2269844453386,79.3291249495655,1483072.37316431,0.0,1.0
2017-11-03,94.09,94.42,93.7,93.86,658378,80.0866670225817,80.3675534092057,79.7547103838443,79.8908977228135,773496.866869652,0.0,1.0
2017-11-06,93.15,94.57,93.14,93.83,1165606,79.2865664061376,80.4952290394893,79.278054697452,79.8653625967568,1369414.81793813,0.0,1.0
2017-11-07,92.66,93.92,92.4269,93.4,904310,78.8694926805444,79.9419679749269,78.6710847510836,79.499359123277,1062430.62751018,0.0,1.0
2017-11-08,93.15,93.76,91.76,92.38,928913,79.2865664061376,79.8057806359577,78.1034388988426,78.6311648373483,1091335.51712616,0.0,1.0
2017-11-09,93.02,93.92,92.16,92.94,1843527,79.1759141932251,79.9419679749269,78.4439072462656,79.1078205237405,2165871.82209856,0.0,1.0
2017-11-10,92.05,93.07,92.04,92.8,1056002,78.3502784507243,79.218472736653,78.3417667420387,78.9886566021425,1240646.31322445,0.0,1.0
2017-11-13,92.0,92.43,91.855,92.0,1058545,78.3077199072964,78.6737233807762,78.1843001313556,78.3077199072964,1243633.96246614,0.0,1.0
2017-11-14,92.42,92.62,91.42,91.64,1359758,78.6652116720906,78.8354458458021,77.814040803533,78.0012983946157,1597514.7296856,0.0,1.0
2017-11-15,91.85,92.405,91.44,92.14,736454,78.1800442770128,78.6524441090622,77.8310642209042,78.4268838288945,865224.630217933,0.0,1.0
2017-11-16,92.94,93.38,92.17,92.17,850628,79.1078205237405,79.4823357059058,78.4524189549512,78.4524189549512,999362.209660101,0.0,1.0
2017-11-17,93.04,93.715,92.02,92.63,2007921,79.1929376105963,79.7674779468726,78.3247433246676,78.8439575544877,2359010.48094222,0.0,1.0
2017-11-20,92.41,92.75,90.31,92.25,2056921,78.656699963405,78.9460980587146,76.8692411394341,78.5205126244358,2416578.24061313,0.0,1.0
2017-11-21,92.46,93.52,91.8,91.81,1328456,78.6992585068329,79.6014996275039,78.1374857335849,78.1459974422705,1560739.50492603,0.0,1.0
2017-11-22,92.52,93.66,92.21,92.53,1476433,78.7503287589463,79.720663549102,78.4864657896935,78.7588404676319,1734590.61457546,0.0,1.0
2017-11-24,91.62,92.51,91.08,92.37,634803,77.9842749772445,78.7418170502608,77.5246427082234,78.6226531286627,745799.725354516,0.0,1.0
2017-11-27,92.5,92.66,91.48,91.73,952652,78.7333053415752,78.8694926805444,77.8651110556465,78.0779037727859,1119225.33440836,0.0,1.0
2017-11-28,93.35,93.52,92.35,92.73,887877,79.4568005798491,79.6014996275039,78.6056297112915,78.9290746413434,1043124.28068013,0.0,1.0
2017-11-29,97.33,97.43,93.27,93.28,2134025,82.8444606367082,82.929577723564,79.3887069103645,79.3972186190501,2507164.0475859,0.0,1.0
2017-11-30,98.46,99.44,97.31,97.31,3487600,83.8062837181783,84.6404311693647,82.8274372193371,82.8274372193371,4097414.66588282,0.0,1.0
2017-12-01,99.21,99.25,97.07,98.35,2595827,84.4446618695965,84.4787087043388,82.6231562108833,83.712654922637,3049713.16088272,0.0,1.0
2017-12-04,100.24,102.62,99.61,99.63,2135807,85.3213678642108,87.3471545313778,84.7851302170195,84.8021536343906,2509257.63427434,0.0,1.0
2017-12-05,97.87,100.385,97.86,100.11,1884461,83.3040929057293,85.4447876401516,83.2955811970438,85.2107156512983,2213963.2236163,0.0,1.0
2017-12-06,97.39,98.09,97.37,98.04,1026236,82.8955308888217,83.491350496812,82.8785074714505,83.4487919533841,1205675.66150273,0.0,1.0
2017-12-07,96.62,97.62,96.51,97.23,1177100,82.2401293200324,83.0913001885899,82.146500524491,82.7593435498525,1382918.56956379,0.0,1.0
2017-12-08,97.09,97.43,96.26,96.73,757913,82.6401796282544,82.929577723564,81.9337078073517,82.3337581155737,890435.784397076,0.0,1.0
2017-12-11,97.1,97.24,96.26,96.77,695164,82.64869133694,82.7678552585381,81.9337078073517,82.367804950316,816714.981303407,0.0,1.0
2017-12-12,97.01,98.16,97.01,97.57,1199719,82.5720859587698,83.550932457611,82.5720859587698,83.0487416451621,1409492.55233922,0.0,1.0
2017-12-13,97.14,97.69,96.53,96.96,1121769,82.6827381716823,83.150882149389,82.1635239418622,82.5295274153419,1317912.82037295,0.0,1.0
2017-12-14,97.12,98.35,96.96,97.42,1384327,82.6657147543112,83.712654922637,82.5295274153419,82.9210660148784,1626379.67432548,0.0,1.0
2017-12-15,98.99,99.67,97.47,97.71,1398548,84.2574042785138,84.836200469133,82.9636245583063,83.1679055667601,1643087.24800467,0.0,1.0
2017-12-18,98.73,99.7,98.59,99.39,1023681,84.0360998526888,84.8617355951897,83.9169359310908,84.5978726259368,1202673.91403417,0.0,1.0
2017-12-19,99.48,100.15,98.24,98.89,896554,84.674478004107,85.2447624860406,83.6190261270956,84.1722871916581,1053318.47355084,0.0,1.0
2017-12-20,99.04,99.95,98.43,99.77,928647,84.2999628219417,85.0745283123291,83.7807485921216,84.9213175559887,1091023.00643081,0.0,1.0
2017-12-21,99.15,99.93,98.46,99.5,1481506,84.393591617483,85.0575048949579,83.8062837181783,84.6915014214782,1740550.63997975,0.0,1.0
2017-12-22,99.24,99.42,98.93,99.29,464573,84.4701969956532,84.6234077519936,84.2063340264004,84.5127555390811,545804.628848829,0.0,1.0
2017-12-26,99.27,100.01,99.07,99.23,365532,84.4957321217099,85.1255985644425,84.3254979479984,84.4616852869676,429446.088327067,0.0,1.0
2017-12-27,99.2,99.48,98.8,99.34,417387,84.4361501609109,84.674478004107,84.0956818134879,84.555314082509,490368.051137983,0.0,1.0
2017-12-28,99.13,99.35,98.65,99.34,842324,84.3765682001119,84.5638257911945,83.9680061832042,84.555314082509,989606.236674239,0.0,1.0
2017-12-29,98.49,99.74,98.49,99.54,458450,83.831818844235,84.895782429932,83.831818844235,84.7255482562205,538611.008594442,0.0,1.0
2018-01-02,98.9,99.1,98.35,98.77,874779,84.1807989003436,84.3510330740551,83.712654922637,84.0701466874311,1027736.06606443,0.0,1.0
2018-01-03,99.25,99.44,98.0,98.72,855131,84.4787087043388,84.6404311693647,83.4147451186418,84.0275881440033,1004652.56928863,0.0,1.0
2018-01-04,99.08,99.59,98.6,99.59,933146,84.334009656684,84.7681067996484,83.9254476397764,84.7681067996484,1096308.66665039,0.0,1.0
2018-01-05,99.91,100.08,99.0,99.58,877056,85.0404814775868,85.1851805252416,84.2659159871994,84.7595950909628,1030411.20461077,0.0,1.0
2018-01-08,99.69,99.84,98.8,99.46,554628,85.236250777355,85.3645027345885,84.4752891644365,85.0395977762637,648677.819774416,0.45,1.0
2018-01-09,101.14,101.43,99.61,99.86,1083933,86.4760196972784,86.7239734812631,85.1678497334972,85.3816029955529,1267738.54767798,0.0,1.0
2018-01-10,100.37,101.1,100.1,100.58,1198556,85.8176596501467,86.4418191753495,85.5868061271265,85.9972123902735,1401798.49008262,0.0,1.0
2018-01-11,101.02,101.11,100.67,100.69,780004,86.3734181314917,86.4503693058317,86.0741635646136,86.0912638255781,912271.457869641,0.0,1.0
2018-01-12,101.63,101.66,100.7,101.4,588132,86.8949760909077,86.9206264823544,86.0998139560603,86.6983230898164,687863.186675694,0.0,1.0
2018-01-16,101.22,102.25,101.19,101.87,550079,86.5444207411363,87.425084180806,86.5187703496896,87.1001792224813,643357.433133002,0.0,1.0
2018-01-17,101.49,101.74,101.02,101.68,520420,86.7752742641565,86.9890275262123,86.3734181314917,86.9377267433189,608669.073625928,0.0,1.0
2018-01-18,101.57,102.09,101.11,101.49,559800,86.8436753080143,87.2882820930903,86.4503693058317,86.7752742641565,654726.850266698,0.0,1.0
2018-01-19,103.06,103.59,102.14,102.14,866765,88.1176447498667,88.5708016654249,87.3310327455015,87.3310327455015,1013744.76307862,0.0,1.0
2018-01-22,103.57,103.58,102.91,103.23,568678,88.5537014044604,88.5622515349427,87.9893927926332,88.2629969680646,665110.317534772,0.0,1.0
2018-01-23,103.12,103.37,102.14,103.08,889613,88.1689455327601,88.3826987948158,87.3310327455015,88.1347450108311,1040467.16228351,0.0,1.0
2018-01-24,104.62,105.16,103.45,103.74,887057,89.4514651050946,89.9131721511351,88.4510998386737,88.6990536226583,1037477.7342212,0.0,1.0
2018-01-25,105.15,105.22,103.76,104.76,1054333,89.9046220206528,89.9644729340284,88.7161538836228,89.5711669318459,1233119.19296577,0.0,1.0
2018-01-26,106.62,106.64,104.71,105.6,710434,91.1614912015407,91.1785914625052,89.5284162794347,90.2893778923532,830904.278568008,0.0,1.0
2018-01-29,107.88,108.81,106.62,107.0,1202143,92.2388076423017,93.0339697771492,91.1614912015407,91.4863961598655,1405993.74769589,0.0,1.0
2018-01-30,107.16,108.3,105.83,106.92,1097794,91.6231982475811,92.5979131225554,90.4860308934445,91.4179951160076,1283949.99618021,0.0,1.0
2018-01-31,105.82,107.47,105.11,107.47,1439746,90.4774807629623,91.8882522925303,89.8704214987239,91.8882522925303,1683887.7523474,0.0,1.0
2018-02-01,103.58,105.98,102.0,105.98,1814507,88.5622515349427,90.614282850678,87.2113309187502,90.614282850678,2122198.02232382,0.0,1.0
2018-02-02,103.11,104.45,102.82,103.3,1319960,88.1603954022778,89.3061128868967,87.9124416182931,88.3228478814402,1543789.30560563,0.0,1.0
2018-02-05,100.1,104.43,100.1,102.75,2144594,85.5868061271265,89.2890126259322,85.5868061271265,87.8525907049175,2508258.79728628,0.0,1.0
2018-02-06,101.13,101.71,95.68,97.49,1657984,86.4674695667962,86.9633771347656,81.8076484539806,83.3552220712643,1939132.97983669,0.0,1.0
2018-02-07,100.58,102.44,100.52,100.73,1426031,85.9972123902735,87.5875366599684,85.9459116073801,86.125464347507,1667847.06147315,0.0,1.0
2018-02-08,96.42,100.7,96.39,100.5,1475901,82.4403581096657,86.0998139560603,82.414707718219,85.9288113464157,1726173.65672645,0.0,1.0
2018-02-09,98.34,99.13,95.27,97.5,1513902,84.0819831622539,84.7574434703501,81.4570931042092,83.3637722017466,1770618.59248384,0.0,1.0
2018-02-12,99.07,99.71,97.89,98.71,973018,84.7061426874567,85.2533510383195,83.6972272905536,84.3983379900964,1138015.38119472,0.0,1.0
2018-02-13,101.39,101.88,99.22,99.87,1282539,86.6897729593342,87.1087293529635,84.8343946446902,85.3901531260352,1500022.72206895,0.0,1.0
2018-02-14,101.51,101.87,100.39,100.76,1201427,86.792374525121,87.1001792224813,85.8347599111111,86.1511147389537,1405156.33357515,0.0,1.0
2018-02-15,103.09,103.14,101.67,102.17,941297,88.1432951413134,88.1860457937245,86.9291766128366,87.3566831369482,1100915.36258573,0.0,1.0
2018-02-16,104.53,104.79,102.35,102.7,771191,89.3745139307545,89.5968173232925,87.5105854856283,87.8098400525064,901964.012833199,0.0,1.0
2018-02-20,102.26,104.36,102.02,104.0,1105265,87.4336343112882,89.2291617125566,87.2284311797147,88.9213570151963,1292687.87452666,0.0,1.0
2018-02-21,101.91,103.5,101.87,102.4,838851,87.1343797444102,88.4938504910848,87.1001792224813,87.5533361380395,981097.308097659,0.0,1.0
2018-02-22,100.85,102.64,100.65,102.16,992482,86.2280659132937,87.758539269613,86.0570633036491,87.3481330064659,1160779.94606358,0.0,1.0
2018-02-23,102.6,102.6,100.26,101.0,739421,87.7243387476841,87.7243387476841,85.7236082148422,86.3563178705272,864806.685157291,0.0,1.0
2018-02-26,104.09,104.09,102.61,102.74,1007066,88.9983081895364,88.9983081895364,87.7328888781663,87.8440405744353,1177836.99569611,0.0,1.0
2018-02-27,104.79,106.0,103.95,104.1,1526260,89.5968173232925,90.6313831116424,88.8786063627852,89.0068583200186,1785072.17307619,0.0,1.0
2018-02-28,103.05,105.48,103.05,104.99,1553957,88.1090946193844,90.1867763265664,88.1090946193844,89.7678199329371,1817465.83076078,0.0,1.0
2018-03-01,100.41,103.59,100.06,103.03,1217950,85.8518601720756,88.5708016654249,85.5526056051976,88.09199435842,1424481.18485588,0.0,1.0
2018-03-02,101.44,101.86,100.14,100.14,850160,86.7325236117453,87.091629091999,85.6210066490554,85.6210066490554,994324.006828753,0.0,1.0
2018-03-05,102.89,103.08,100.54,101.0,472215,87.9722925316688,88.1347450108311,85.9630118683446,86.3563178705272,552289.817075185,0.0,1.0
2018-03-06,104.14,104.17,102.77,103.58,877665,89.0410588419476,89.0667092333942,87.869690965882,88.5622515349427,1026493.10653684,0.0,1.0
2018-03-07,104.36,105.91,103.39,103.97,1416188,89.2291617125566,90.5544319373023,88.3997990557803,88.8957066237496,1656334.95645855,0.0,1.0
2018-03-08,104.64,105.16,103.65,104.77,753666,89.4685653660591,89.9131721511351,88.6221024483183,89.5797170623281,881467.249612542,0.0,1.0
2018-03-09,106.99,107.52,104.16,105.21,1027836,91.4778460293832,91.9310029449414,89.058159102912,89.9559228035462,1202129.02263437,0.0,1.0
2018-03-12,105.6,107.0,105.59,106.99,1018399,90.2893778923532,91.4863961598655,90.280827761871,91.4778460293832,1191091.76417427,0.0,1.0
2018-03-13,104.99,106.15,104.7,106.15,731835,89.7678199329371,90.7596350688759,89.5198661489525,90.7596350688759,855934.305939494,0.0,1.0
2018-03-14,104.96,106.24,104.13,106.08,873084,89.7421695414905,90.8365862432159,89.0325087114653,90.6997841555003,1021135.293566,0.0,1.0
2018-03-15,104.72,105.47,104.45,104.94,660926,89.5369664099169,90.1782261960842,89.3061128868967,89.725069280526,773001.068666251,0.0,1.0
2018-03-16,104.35,105.5,104.05,105.06,1351214,89.2206115820744,90.2038765875309,88.9641076676075,89.8276708463128,1580343.13371966,0.0,1.0
2018-03-19,103.86,104.82,103.36,104.37,663661,88.8016551884451,89.6224677147392,88.3741486643336,89.2377118430389,776199.850258747,0.0,1.0
2018-03-20,103.57,104.58,103.3,104.03,847301,88.5537014044604,89.4172645831657,88.3228478814402,88.947007406643,990980.198209759,0.0,1.0
2018-03-21,103.63,104.31,103.29,103.78,694894,88.6050021873538,89.1864110601455,88.314297750958,88.7332541445873,812729.117344099,0.0,1.0
2018-03-22,102.3,104.28,102.24,103.16,867055,87.4678348332172,89.1607606686988,87.4165340503238,88.203146054689,1014083.93918898,0.0,1.0
2018-03-23,99.78,102.35,99.6,102.21,855242,85.3132019516951,87.5105854856283,85.1592996030149,87.3908836588771,1000267.77576954,0.0,1.0
2018-03-26,100.42,100.61,99.18,100.54,758728,85.8604103025579,86.0228627817202,84.8001941227613,85.9630118683446,887387.627097446,0.0,1.0
2018-03-27,99.95,101.24,99.38,100.56,829177,85.458554169893,86.5615210021007,84.9711967324059,85.9801121293091,969782.860885297,0.0,1.0
2018-03-28,99.51,100.66,98.83,100.3,1037869,85.0823484286749,86.0656134341314,84.5009395558832,85.7578087367711,1213863.3464799,0.0,1.0
2018-03-29,100.3,100.81,99.19,100.2,733275,85.7578087367711,86.1938653913648,84.8087442532435,85.6723074319488,857618.490763331,0.0,1.0
2018-04-02,97.81,100.42,96.59,100.35,1173698,83.6288262466957,85.8604103025579,82.5857103278636,85.8005593891822,1372725.24956113,0.0,1.0
2018-04-03,98.9,98.95,97.17,97.62,1066656,84.9882969933704,85.0312637764813,83.501646297733,83.8883473457312,1241256.52745141,0.5,1.0
2018-04-04,99.29,99.57,97.27,97.91,910094,85.3234379016354,85.5640518870565,83.5875798639548,84.1375546877744,1059066.95138298,0.0,1.0
2018-04-05,99.83,100.73,98.99,99.7,1020255,85.7874791592332,86.5608812552295,85.06563720297,85.6757655231448,1187260.16486565,0.0,1.0
2018-04-06,97.35,99.62,96.74,99.36,903409,83.6563267169323,85.6070186701674,83.1321319629792,85.3835913979907,1051287.68619719,0.0,1.0
2018-04-09,97.96,99.42,97.76,97.98,625156,84.1805214708853,85.4351515377238,84.0086543384417,84.1977081841297,727487.555196253,0.0,1.0
2018-04-10,98.94,99.5,98.2,98.75,1351683,85.0226704198591,85.5038983907012,84.3867620298177,84.8593966440376,1572939.49201533,0.0,1.0
2018-04-11,99.06,99.63,98.3,98.63,789924,85.1257906993253,85.6156120267896,84.4726955960395,84.7562763645714,919226.368379803,0.0,1.0
2018-04-12,100.25,100.87,99.18,99.54,974655,86.1484001373648,86.68118824794,85.2289109787914,85.5382718171899,1134195.91767463,0.0,1.0
2018-04-13,99.76,101.05,99.29,100.53,1059967,85.7273256628779,86.8358686671393,85.3234379016354,86.3890141227859,1233472.6075071,0.0,1.0
2018-04-16,101.23,101.95,99.77,100.61,1068151,86.9905490863385,87.6092707631356,85.7359190195001,86.4577609757633,1242996.24345033,0.0,1.0
2018-04-17,100.8,101.8,99.58,101.66,1408326,86.6210347515847,87.4803704138028,85.5726452436787,87.3600634210923,1638854.3638057,0.0,1.0
2018-04-18,100.79,101.57,100.41,100.53,1495158,86.6124413949626,87.2827232114927,86.2858938433197,86.3890141227859,1739899.86187786,0.0,1.0
2018-04-19,101.49,102.59,98.97,100.31,1628593,87.2139763585152,88.1592455869552,85.0484504897256,86.1999602770979,1895176.78784132,0.0,1.0
2018-04-20,98.16,101.87,97.62,101.85,1781137,84.3523886033289,87.5405239101581,83.8883473457312,87.5233371969137,2072690.65897086,0.0,1.0
2018-04-23,99.45,99.48,97.52,98.4,1664734,85.4609316075903,85.4867116774569,83.8024137795094,84.5586291622613,1937233.6948091,0.0,1.0
2018-04-24,99.74,100.71,98.97,99.95,1116310,85.7101389496335,86.5436945419851,85.0484504897256,85.8905994386994,1299038.37240805,0.0,1.0
2018-04-25,101.15,101.24,99.01,99.66,954161,86.9218022333611,86.9991424429607,85.0828239162143,85.6413920966561,1110347.26236909,0.0,1.0
2018-04-26,101.36,102.08,100.36,101.1,871937,87.1022627224269,87.7209843992239,86.2429270602088,86.8788354502502,1014664.04611834,0.0,1.0
2018-04-27,102.74,103.0,101.42,101.42,1082887,88.2881459362879,88.5115732084646,87.15382286216,87.15382286216,1260144.37385837,0.0,1.0
2018-04-30,101.2,103.09,101.2,102.95,712517,86.964769016472,88.5889134180642,86.964769016472,88.4686064253537,829148.645083416,0.0,1.0
2018-05-01,102.47,103.45,101.43,102.42,917017,88.056125307489,88.8982742564627,87.1624162187822,88.0131585243781,1067123.17470104,0.0,1.0
2018-05-02,101.36,102.5,101.13,102.06,863971,87.1022627224269,88.0819053773555,86.9046155201167,87.7037976859796,1005394.09451475,0.0,1.0
2018-05-03,100.94,100.99,98.93,100.84,963122,86.7413417442953,86.7843085274062,85.0140770632369,86.6554081780735,1120775.0851559,0.0,1.0
2018-05-04,101.5,101.84,99.17,100.44,762092,87.2225697151374,87.5147438402916,85.2203176221692,86.3116739131862,886838.55855918,0.0,1.0
2018-05-07,101.1,102.12,100.39,101.54,662359,86.8788354502502,87.7553578257126,86.2687071300753,87.2569431416261,770780.300552557,0.0,1.0
2018-05-08,99.87,101.4,99.55,100.9,1313198,85.8218525857219,87.1366361489156,85.5468651738121,86.7069683178066,1528154.89655159,0.0,1.0
2018-05-09,100.64,100.77,99.26,99.89,612728,86.4835410456298,86.5952546817182,85.2976578317689,85.8390392989663,713025.220457437,0.0,1.0
2018-05-10,101.69,102.62,100.71,100.88,673066,87.3858434909588,88.1850256568217,86.5436945419851,86.6897816045622,783239.925435765,0.0,1.0
2018-05-11,102.5,102.77,101.2,101.66,502390,88.0819053773555,88.3139260061544,86.964769016472,87.3600634210923,584626.033910008,0.0,1.0
2018-05-14,102.93,103.25,102.43,102.71,595638,88.4514197121093,88.7264071240191,88.0217518810003,88.2623658664213,693137.764657118,0.0,1.0
2018-05-15,102.13,102.62,101.74,102.13,475242,87.7639511823348,88.1850256568217,87.4288102740697,87.7639511823348,553034.18779725,0.0,1.0
2018-05-16,101.8,102.76,101.71,102.39,854151,87.4803704138028,88.3053326495322,87.4030302042032,87.9873784545115,993966.662334576,0.0,1.0
2018-05-17,101.71,102.13,101.33,101.84,705795,87.4030302042032,87.7639511823348,87.0764826525603,87.5147438402916,821326.323381266,0.0,1.0
2018-05-18,102.15,102.52,100.73,101.85,1978104,87.7811378955792,88.0990920905999,86.5608812552295,87.5233371969137,2301899.11459528,0.0,1.0
2018-05-21,102.6,103.12,102.33,102.67,498286,88.1678389435773,88.6146934879307,87.9358183147784,88.2279924399326,579850.251662817,0.0,1.0
2018-05-22,101.84,102.71,101.7,102.5,427735,87.5147438402916,88.2623658664213,87.394436847581,88.0819053773555,497750.784479184,0.0,1.0
2018-05-23,101.22,101.82,100.65,101.51,435396,86.9819557297163,87.4975571270472,86.492134402252,87.2311630717596,506665.810745202,0.0,1.0
2018-05-24,100.89,101.44,100.38,101.09,538055,86.6983749611844,87.1710095754043,86.2601137734531,86.870242093628,626129.024613248,0.0,1.0
2018-05-25,105.81,107.84,103.0,103.6,2772176,90.9263064192974,92.6707578136002,88.5115732084646,89.0271746057954,3225952.46756606,0.0,1.0
2018-05-29,106.35,106.92,105.5,106.07,1975463,91.3903476768952,91.8801690043595,90.6599123640098,91.1497336914741,2298825.8102788,0.0,1.0
2018-05-30,108.36,109.08,106.52,106.52,1548916,93.1176123579536,93.7363340347506,91.5364347394723,91.5364347394723,1802457.4890817,0.0,1.0
2018-05-31,106.53,108.57,106.49,108.57,1349158,91.5450280960945,93.2980728470194,91.5106546696057,93.2980728470194,1570001.17569609,0.0,1.0
2018-06-01,107.95,107.97,106.38,107.27,675727,92.7652847364442,92.7824714496885,91.4161277467617,92.1809364861359,786336.503544872,0.0,1.0
2018-06-04,107.3,108.39,107.25,107.98,725077,92.2067165560024,93.1433924278201,92.1637497728915,92.7910648063107,843764.586853574,0.0,1.0
2018-06-05,106.72,107.48,106.06,107.02,562340,91.7083018719159,92.3613969752017,91.141140334852,91.9661025705813,654389.22731136,0.0,1.0
2018-06-06,107.99,108.01,106.79,106.85,535303,92.7996581629329,92.8168448761773,91.7684553682712,91.8200155080043,622926.550747685,0.0,1.0
2018-06-07,107.6,108.49,107.35,108.4,470441,92.4645172546678,93.2293259940419,92.2496833391133,93.1519857844423,547447.313876985,0.0,1.0
2018-06-08,109.72,110.45,108.6,109.1,1296991,94.2863088585702,94.9136238919894,93.3238529168859,93.753520747995,1509294.97869579,0.0,1.0
2018-06-11,111.65,112.3,108.86,109.6,1657193,95.9448266866512,96.5033948670929,93.5472801890626,94.183188579104,1928458.31129885,0.0,1.0
2018-06-12,111.01,111.59,110.61,111.47,828185,95.3948518628316,95.8932665469181,95.0511175979443,95.7901462674519,963750.29736611,0.0,1.0
2018-06-13,110.67,111.52,110.52,111.5,519647,95.1026777376774,95.8331130505628,94.9737773883447,95.8159263373184,604707.825878768,0.0,1.0
2018-06-14,110.94,111.42,110.37,111.0,768473,95.3346983664763,95.747179484341,94.844877039012,95.3862585062094,894264.062097028,0.0,1.0
2018-06-15,111.31,111.39,109.98,110.61,1354944,95.652652561497,95.7213994144744,94.5097361307469,95.0511175979443,1576734.28390327,0.0,1.0
2018-06-18,110.35,110.75,109.85,110.44,497660,94.8276903257676,95.1714245906549,94.3980224946586,94.9050305353672,579121.781953572,0.0,1.0
2018-06-19,110.67,110.78,109.55,110.0,632632,95.1026777376774,95.1972046605214,94.1402217959931,94.5269228439913,736187.298880464,0.0,1.0
2018-06-20,110.72,110.77,109.36,110.56,576919,95.1456445207883,95.1886113038992,93.9769480201717,95.0081508148334,671354.658447278,0.0,1.0
2018-06-21,111.18,111.37,110.08,110.65,689703,95.5409389254087,95.7042127012301,94.5956696969687,95.0854910244331,802600.229833067,0.0,1.0
2018-06-22,112.04,112.3,111.16,111.69,1101524,96.2799675949162,96.5033948670929,95.5237522121643,95.9792001131399,1281832.05751844,0.0,1.0
2018-06-25,113.14,116.49,112.52,114.27,1646791,97.2252368233561,100.104011291787,96.6924487127809,98.1962861216626,1916353.61175321,0.0,1.0
2018-06-26,112.05,113.34,111.71,113.14,1399683,96.2885609515384,97.3971039557997,95.9963868263842,97.2252368233561,1628796.59432167,0.0,1.0
2018-06-27,110.36,110.83,107.46,109.56,1979191,94.8362836823898,95.2401714436323,92.3442102619573,94.1488151526153,2303164.04522459,0.0,1.0
2018-06-28,110.22,110.66,108.06,109.81,830910,94.7159766896793,95.0940843810552,92.8598116592882,94.3636490681698,966921.351611626,0.0,1.0
2018-06-29,109.94,111.35,109.68,110.0,773010,94.4753627042582,95.6870259879857,94.2519354320815,94.5269228439913,899543.721954608,0.0,1.0
2018-07-02,110.21,110.29,108.73,109.62,613457,94.7073833330571,94.7761301860345,93.4355665529743,94.2003752923484,713873.550198714,0.0,1.0
2018-07-03,110.06,110.76,109.8,110.36,346868,94.5784829837244,95.1800179472771,94.3550557115477,94.8362836823898,403646.695058215,0.0,1.0
2018-07-05,110.81,110.98,109.64,110.64,733262,95.2229847303879,95.369071792965,94.2175620055928,95.0768976678109,853289.386486436,0.0,1.0
2018-07-06,110.49,110.75,109.51,110.29,452037,95.3776651495872,95.6021034963959,94.5317052270006,95.2050202674267,523661.048440083,0.5,1.0
2018-07-09,110.77,111.19,110.14,110.71,666656,95.619367984612,95.9819222371491,95.0755366058063,95.5675745199638,772285.852505153,0.0,1.0
2018-07-10,112.99,113.57,111.8,112.07,1264360,97.5357261765939,98.0363963348594,96.5084891277387,96.7415597186554,1464694.44582126,0.0,1.0
2018-07-11,113.58,113.87,112.28,112.7,1055305,98.0450285789675,98.2953636581002,96.922836844924,97.2853910974611,1222515.24261081,0.0,1.0
2018-07-12,113.9,114.39,113.59,114.18,820154,98.3212603904243,98.7442403517176,98.0536608230755,98.5629632254491,950105.19829644,0.0,1.0
2018-07-13,114.95,115.43,113.82,113.82,676519,99.2276460217671,99.6419937389524,98.2522024375601,98.2522024375601,783711.618362295,0.0,1.0
2018-07-16,114.38,115.17,114.07,115.06,529111,98.7356081076096,99.4175553921437,98.4680085402608,99.3226007069554,612947.216712749,0.0,1.0
2018-07-17,114.06,114.73,113.75,114.21,543500,98.4593762961528,99.0377366513905,98.1917767288039,98.5888599577732,629616.115112668,0.0,1.0
2018-07-18,113.53,114.46,113.06,113.86,683374,98.0018673584273,98.8046660604738,97.5961518853501,98.2867314139922,791652.77469918,0.0,1.0
2018-07-19,114.99,115.09,113.08,113.28,598875,99.2621749981992,99.3484974392795,97.6134163735661,97.7860612557267,693765.135120698,0.0,1.0
2018-07-20,114.46,115.47,114.41,114.44,699076,98.8046660604738,99.6765227153845,98.7615048399337,98.7874015722578,809842.714422269,0.0,1.0
2018-07-23,114.89,115.64,113.04,114.74,820405,99.175852557119,99.823270865221,97.578887397134,99.0463688954986,950395.968572232,0.0,1.0
2018-07-24,105.42,108.72,105.0,105.81,2872452,91.0011173868177,93.8497579424665,90.6385631342805,91.3377749070307,3327584.30374906,0.0,1.0
2018-07-25,107.66,107.93,104.45,105.75,2416624,92.9347400670157,93.1678106579324,90.1637897083391,91.2859814423825,2799531.58154192,0.0,1.0
2018-07-26,107.34,109.18,107.06,107.66,1108132,92.6585082555588,94.2468411714357,92.416805420534,92.9347400670157,1283712.53886298,0.0,1.0
2018-07-27,106.72,108.04,106.48,107.07,1101406,92.1233091208611,93.2627653431207,91.9161352622685,92.4254376646421,1275920.82222959,0.0,1.0
2018-07-30,107.02,107.4,106.1,106.72,1059019,92.3822764441019,92.710301720207,91.5881099861635,92.1233091208611,1226817.71593469,0.0,1.0
2018-07-31,107.72,107.95,106.78,107.17,653666,92.9865335316638,93.1850751461484,92.1751025855093,92.5117601057223,757237.621897401,0.0,1.0
2018-08-01,106.94,108.22,106.85,107.9,550189,92.3132184912377,93.4181457370651,92.2355282942655,93.1419139256083,637364.969195444,0.0,1.0
2018-08-02,108.52,108.69,106.5,106.83,633482,93.6771130603059,93.8238612101424,91.9333997504846,92.2182638060494,733855.521313346,0.0,1.0
2018-08-03,108.84,109.0,106.83,106.83,602398,93.9533448717628,94.0914607774912,92.2182638060494,92.2182638060494,697846.345007619,0.0,1.0
2018-08-06,108.38,108.96,108.16,108.5,713194,93.5562616427936,94.0569318010591,93.366352272417,93.6598485720899,826197.673600118,0.0,1.0
2018-08-07,108.84,108.88,108.25,108.6,784690,93.9533448717628,93.9878738481949,93.4440424693892,93.7461710131702,909022.022755767,0.0,1.0
2018-08-08,108.07,109.14,107.48,108.91,826870,93.2886620754447,94.2123121950036,92.7793596730712,94.013770580519,957885.330456692,0.0,1.0
2018-08-09,108.4,108.93,108.0,108.41,728076,93.5735261310096,94.0310350687351,93.2282363666886,93.5821583751177,843437.686525798,0.0,1.0
2018-08-10,108.53,108.96,108.08,108.08,636115,93.685745304414,94.0569318010591,93.2972943195528,93.2972943195528,736905.713090883,0.0,1.0
2018-08-13,108.42,108.9,108.08,108.45,410307,93.5907906192257,94.005138336411,93.2972943195528,93.6166873515498,475319.04203042,0.0,1.0
2018-08-14,108.65,109.09,108.11,108.24,446643,93.7893322337103,94.1691509744635,93.3231910518768,93.4354102252812,517412.383628827,0.0,1.0
2018-08-15,108.37,108.67,107.63,108.25,600268,93.5476293986856,93.8065967219264,92.9088433346916,93.4440424693892,695378.85222898,0.0,1.0
2018-08-16,109.54,109.83,108.69,108.99,740688,94.5576019593247,94.8079370384575,93.8238612101424,94.0828285333832,858048.02404889,0.0,1.0
2018-08-17,111.44,112.38,109.31,109.52,2244532,96.1977283398497,97.0091592860043,94.3590603448401,94.5403374711086,2600172.06639571,0.0,1.0
2018-08-20,111.34,112.34,111.16,111.48,586171,96.1114058987695,96.9746303095722,95.956025504825,96.2322573162819,679048.220444724,0.0,1.0
2018-08-21,110.63,111.66,110.55,111.03,803939,95.4985165670996,96.3876377102263,95.4294586142354,95.8438063314207,931320.975101312,0.0,1.0
2018-08-22,110.71,110.95,110.34,110.49,739519,95.5675745199638,95.7747483785564,95.2481814879668,95.3776651495872,856693.799138924,0.0,1.0
2018-08-23,110.8,111.47,110.37,110.67,562791,95.645264716936,96.2236250721738,95.2740782202909,95.5330455435317,651963.722245398,0.0,1.0
2018-08-24,110.51,111.17,110.17,111.09,629264,95.3949296378033,95.964657748933,95.1014333381304,95.8955997960688,728969.190543253,0.0,1.0
2018-08-27,110.39,110.85,109.96,110.85,715375,95.2913427085069,95.6884259374762,94.9201562118618,95.6884259374762,828724.247191766,0.0,1.0
2018-08-28,110.57,110.72,109.9,110.43,531625,95.4467231024514,95.5762067640718,94.8683627472136,95.3258716849391,615859.55325993,0.0,1.0
2018-08-29,110.85,111.54,110.49,110.86,372205,95.6884259374762,96.28405078093,95.3776651495872,95.6970581815842,431179.88247564,0.0,1.0
2018-08-30,110.13,110.73,109.79,110.09,472001,95.0669043616982,95.5848390081799,94.7734080620254,95.0323753852661,546788.290615077,0.0,1.0
2018-08-31,109.98,110.35,109.52,109.84,707765,94.9374207000779,95.2568137320748,94.5403374711086,94.8165692825655,819908.463132874,0.0,1.0
2018-09-04,109.33,110.33,109.22,110.02,551370,94.3763248330561,95.2395492438588,94.2813701478678,94.97194967651,638733.095473177,0.0,1.0
2018-09-05,109.45,109.62,108.72,109.42,485284,94.4799117623524,94.6266599121889,93.8497579424665,94.4540150300284,562175.946285807,0.0,1.0
2018-09-06,109.77,110.06,109.3,109.39,480739,94.7561435738093,95.0064786529421,94.350428100732,94.4281182977043,556910.803244064,0.0,1.0
2018-09-07,109.35,110.11,109.23,109.74,515609,94.3935893212722,95.0496398734822,94.2900023919758,94.7302468414852,597305.861080271,0.0,1.0
2018-09-10,108.72,109.82,108.65,109.56,562766,93.8497579424665,94.7993047943494,93.7893322337103,94.5748664475407,651934.761062549,0.0,1.0
2018-09-11,108.36,108.96,108.13,108.53,1137102,93.5389971545775,94.0569318010591,93.3404555400929,93.685745304414,1317272.75754709,0.0,1.0
2018-09-12,107.9,109.29,107.51,108.06,1572122,93.1419139256083,94.341795856624,92.8052564053953,93.2800298313367,1821220.50804629,0.0,1.0
2018-09-13,108.17,108.72,107.59,108.51,1312006,93.374984516525,93.8497579424665,92.8743143582595,93.6684808161979,1519889.82654004,0.0,1.0
2018-09-14,108.19,109.05,108.02,108.6,851112,93.3922490047411,94.1346219980314,93.2455008549046,93.7461710131702,985968.410240612,0.0,1.0
2018-09-17,107.63,108.48,107.41,108.48,1300766,92.9088433346916,93.6425840838738,92.718933964315,93.6425840838738,1506868.87873164,0.0,1.0
2018-09-18,107.22,108.16,107.1,107.8,1113131,92.5549213262625,93.366352272417,92.4513343969661,93.055591484528,1289503.61698524,0.0,1.0
2018-09-19,107.53,108.21,107.19,107.51,828251,92.8225208936113,93.4095134929571,92.5290245939384,92.8052564053953,959485.146197208,0.0,1.0
2018-09-20,107.93,108.2,107.45,107.89,629305,93.1678106579324,93.4008812488491,92.7534629407471,93.1332816815003,729016.686883123,0.0,1.0
2018-09-21,107.61,108.73,107.51,108.08,1209095,92.8915788464755,93.8583901865745,92.8052564053953,93.2972943195528,1400672.85501776,0.0,1.0
2018-09-24,107.59,107.71,106.37,107.49,1354248,92.8743143582595,92.9779012875558,91.8211805770802,92.7879919171792,1568824.95797443,0.0,1.0
2018-09-25,107.59,108.61,107.48,108.03,997618,92.8743143582595,93.7548032572782,92.7793596730712,93.2541330990126,1155687.89241301,0.0,1.0
2018-09-26,107.48,108.21,107.14,107.8,744202,92.7793596730712,93.4095134929571,92.4858633733983,93.055591484528,862118.807909986,0.0,1.0
2018-09-27,107.25,108.24,107.06,107.5,876630,92.5808180585866,93.4354102252812,92.416805420534,92.7966241612872,1015529.66879709,0.0,1.0
2018-09-28,107.91,107.96,106.98,107.25,982402,93.1505461697163,93.1937073902564,92.3477474676698,92.5808180585866,1138060.95808448,0.0,1.0
2018-10-01,108.38,108.76,107.93,108.07,900502,93.5562616427936,93.8842869188986,93.1678106579324,93.2886620754447,1043184.12307486,0.0,1.0
2018-10-02,107.67,108.5,107.0,108.26,915064,92.9433723111237,93.6598485720899,92.3650119558859,93.4526747134973,1060053.43286009,0.0,1.0
2018-10-03,106.24,107.79,106.01,107.71,853776,91.7089614036759,93.04695924042,91.5104197891912,92.9779012875558,989054.513884881,0.0,1.0
2018-10-04,103.38,105.57,103.12,105.39,1565500,89.6717517941815,91.5713565187826,89.4462279455988,91.4152246236099,1804820.21106787,0.5,1.0
2018-10-05,103.33,104.0,102.95,103.38,1029107,89.6283818233002,90.2095394331097,89.2987700446023,89.6717517941815,1186428.05043208,0.0,1.0
2018-10-08,102.98,103.81,102.3,103.25,710596,89.3247920271311,90.0447335437608,88.7349604231454,89.5589898698902,819225.820954316,0.0,1.0
2018-10-09,103.6,103.84,102.69,102.81,1306336,89.8625796660593,90.0707555262895,89.0732461960196,89.1773341261347,1506037.44186876,0.0,1.0
2018-10-10,103.39,105.16,103.34,103.73,979237,89.6804257883578,91.2157227575559,89.6370558174765,89.9753415903507,1128934.35261927,0.0,1.0
2018-10-11,100.44,103.35,100.4,103.13,1488033,87.121597506361,89.6457298116528,87.0869015296559,89.454901939775,1715510.72062341,0.0,1.0
2018-10-12,100.25,101.73,99.29,100.99,951447,86.956791617012,88.2405427550986,86.124088176091,87.5986671860553,1096896.05580319,0.0,1.0
2018-10-15,99.96,100.94,99.58,99.69,1064726,86.7052457859004,87.555297215174,86.3756340072025,86.4710479431414,1227492.17761063,0.0,1.0
2018-10-16,102.24,102.36,100.23,100.39,1067281,88.6829164580878,88.787004388203,86.9394436286595,87.0782275354797,1230437.76409372,0.0,1.0
2018-10-17,102.38,102.98,101.65,102.17,1253654,88.8043523765555,89.3247920271311,88.1711508016885,88.622198498854,1445301.86961742,0.0,1.0
2018-10-18,102.38,103.61,101.65,102.74,1356268,88.8043523765555,89.8712536602356,88.1711508016885,89.1166161669009,1563602.61770974,0.0,1.0
2018-10-19,102.5,104.22,102.45,103.39,1161922,88.9084403066706,90.4003673049874,88.8650703357893,89.6804257883578,1339546.6683388,0.0,1.0
2018-10-22,101.54,103.12,101.38,102.53,1433465,88.0757368657496,89.4462279455988,87.9369529589294,88.9344622891994,1652600.83287026,0.0,1.0
2018-10-23,95.22,97.41,93.72,94.9,3438174,82.593772546353,84.493377270954,81.2926734199139,82.3162047327126,3963772.54830281,0.0,1.0
2018-10-24,91.46,95.08,91.35,94.85,3261066,79.332350736079,82.4723366278853,79.2369368001401,82.2728347618313,3759589.79650351,0.0,1.0
2018-10-25,91.89,92.74,91.4,91.75,1476201,79.7053324856582,80.4426219906403,79.2803067710214,79.5838965671905,1701869.94595886,0.0,1.0
2018-10-26,91.47,92.24,90.54,91.45,2201106,79.3410247302552,80.0089222818273,78.534343271863,79.3236767419027,2537592.20408991,0.0,1.0
2018-10-29,91.83,93.3,91.01,93.3,1490452,79.6532885206006,80.9283656645109,78.9420209981473,80.9283656645109,1718299.51659312,0.0,1.0
2018-10-30,92.86,93.02,91.14,92.16,1073942,80.5467099207555,80.6854938275756,79.0547829224386,79.9395303284172,1238117.04063535,0.0,1.0
2018-10-31,94.11,95.22,92.94,93.27,1407190,81.630959192788,82.593772546353,80.6161018741655,80.9023436819821,1622309.13625844,0.0,1.0
2018-11-01,93.6,95.03,93.2,94.57,1381138,81.1885854897987,82.428966657004,80.8416257227483,82.029962924896,1592274.52997371,0.0,1.0
2018-11-02,93.38,94.55,92.37,93.95,985135,80.997757617921,82.0126149365435,80.1216842061187,81.4921752859679,1135733.98826595,0.0,1.0
2018-11-05,94.05,94.73,93.51,93.68,937837,81.5789152277305,82.1687468317162,81.1105195422124,81.2579774432088,1081205.4757504,0.0,1.0
2018-11-06,95.48,95.59,93.68,93.76,786883,82.8192963949357,82.9147103308746,81.2579774432088,81.3273693966189,907174.923120866,0.0,1.0
2018-11-07,97.55,97.99,96.24,96.32,1647645,84.6148131894217,84.9964689331771,83.4785199523315,83.5479119057416,1899522.83402422,0.0,1.0
2018-11-08,97.8,98.24,96.9,97.14,745084,84.8316630438282,85.2133187875836,84.0510035679647,84.259179428195,858986.05055464,0.0,1.0
2018-11-09,97.33,98.25,96.87,97.62,718680,84.4239853175439,85.2219927817599,84.0249815854359,84.6755311486555,828545.633529386,0.0,1.0
2018-11-12,96.07,97.9,95.98,97.46,750006,83.3310620513351,84.9184029855908,83.2529961037488,84.5367472418353,864660.483693494,0.0,1.0
2018-11-13,95.04,96.71,94.31,96.25,720200,82.4376406511803,83.8861976786158,81.8044390763132,83.4871939465078,830297.998090754,0.0,1.0
2018-11-14,94.71,96.16,94.2,95.55,948396,82.1513988433637,83.4091279989214,81.7090251403744,82.8800143541695,1093378.64509481,0.0,1.0
2018-11-15,95.72,95.97,93.48,94.08,1124328,83.027472255166,83.2443221095725,81.0844975596836,81.6049372102592,1296205.62010189,0.0,1.0
2018-11-16,95.85,96.75,95.22,95.31,697243,83.1402341794574,83.9208936553208,82.593772546353,82.6718384939393,803831.528856973,0.0,1.0
2018-11-19,94.26,96.0,93.78,95.96,662906,81.7610691054319,83.2703440921013,81.3447173849714,83.2356481153962,764245.382841364,0.0,1.0
2018-11-20,94.64,95.38,93.69,94.02,872428,82.0906808841298,82.7325564531731,81.2666514373851,81.5528932452017,1005797.30891186,0.0,1.0
2018-11-21,93.21,95.21,93.19,94.87,978242,80.8502997169246,82.5850985521767,80.8329517285721,82.2901827501838,1127787.24555442,0.0,1.0
2018-11-23,94.06,94.61,92.66,92.8,359075,81.5875892219067,82.064658901601,80.3732300372302,80.4946659556979,413967.305837875,0.0,1.0
2018-11-26,94.83,95.25,93.73,94.89,873384,82.2554867734788,82.6197945288817,81.3013474140901,82.3075307385363,1006899.45399125,0.0,1.0
2018-11-27,94.66,95.72,93.87,94.99,708127,82.1080288724824,83.027472255166,81.4227833325578,82.3942706802989,816379.381413512,0.0,1.0
2018-11-28,96.93,97.3,94.76,95.02,1338734,84.0770255504935,84.3979633350151,82.194768814245,82.4202926628277,1543388.17019721,0.0,1.0
2018-11-29,87.94,92.95,87.4,92.95,4330259,76.2791047860353,80.6247758683418,75.8107091005172,80.6247758683418,4992231.850756,0.0,1.0
2018-11-30,88.57,88.7,85.56,87.39,3534877,76.8255664191397,76.9383283434311,74.2146941720853,75.8020351063409,4075258.67341996,0.0,1.0
2018-12-03,90.8,90.9,87.5,87.85,2175645,78.7598671204458,78.8466070622084,75.8974490422798,76.2010388384489,2508238.94481555,0.0,1.0
2018-12-04,89.74,91.41,89.52,90.9,2074311,77.8404237377622,79.2889807651977,77.6495958658844,78.8466070622084,2391413.87214334,0.0,1.0
2018-12-06,88.83,88.98,86.5,88.37,1983813,77.0510902677225,77.1812001803664,75.0300496246537,76.6520865356145,2287081.31419941,0.0,1.0
2018-12-07,87.56,89.42,86.86,88.41,1474389,75.9494930073374,77.5628559241218,75.3423134149991,76.6867825123195,1699780.94294228,0.0,1.0
2018-12-10,87.46,87.91,85.64,87.64,1389686,75.8627530655748,76.2530828035065,74.2840861254953,76.0188849607475,1602129.27488857,0.0,1.0
2018-12-11,88.1,89.07,87.39,87.64,1436324,76.4178886928554,77.2592661279527,75.8020351063409,76.0188849607475,1655896.89226563,0.0,1.0
2018-12-12,88.28,89.49,88.25,88.83,1332877,76.5740205880281,77.6235738833556,76.5479986054993,77.0510902677225,1536635.80227883,0.0,1.0
2018-12-13,88.34,89.07,88.05,88.52,1305978,76.6260645530857,77.2592661279527,76.3745187219741,76.7821964482584,1505624.71389971,0.0,1.0
2018-12-14,85.48,88.2,85.27,87.47,1831174,74.1453022186752,76.504628634618,73.9631483409737,75.871427059751,2111108.17322388,0.0,1.0
2018-12-17,85.36,85.92,84.39,84.67,1728596,74.04121428856,74.5269579624306,73.1998368534628,73.4427086903981,1992848.92850276,0.0,1.0
2018-12-18,83.62,86.57,83.16,85.6,1754635,72.5319393018907,75.0907675838876,72.1329355697827,74.2493901487903,2022868.547459,0.0,1.0
2018-12-19,84.08,85.61,82.93,83.76,1778747,72.9309430339987,74.2580641429666,71.9334337037287,72.6533752203584,2050666.58318514,0.0,1.0
2018-12-20,82.06,84.55,81.33,83.38,1633801,71.1787962103941,73.3386207602829,70.545594635527,72.3237634416604,1883562.4820587,0.0,1.0
2018-12-21,81.7,84.49,81.47,82.27,2041256,70.8665324200487,73.2865767952254,70.6670305539947,71.3609500880955,2353305.70729067,0.0,1.0
2018-12-24,79.75,81.26,79.65,81.25,632915,69.1751035556779,70.4848766762932,69.0883636139153,70.476202682117,729669.616025562,0.0,1.0
2018-12-26,82.28,82.35,78.95,79.75,1100374,71.3696240822718,71.4303420415056,68.481184021577,69.1751035556779,1268589.73806042,0.0,1.0
2018-12-27,82.5,82.5,79.95,81.24,983254,71.5604519541495,71.5604519541495,69.3485834392031,70.4675286879407,1133565.43712125,0.0,1.0
2018-12-28,82.01,83.0,81.54,82.94,746182,71.1354262395128,71.9941516629626,70.7277485132285,71.942107697905,860251.903375945,0.0,1.0
2018-12-31,83.27,83.29,82.06,82.33,910074,72.2283495057216,72.2456974940741,71.1787962103941,71.4129940531531,1049198.30646271,0.0,1.0
2019-01-02,82.17,82.87,81.12,82.33,1578770,71.2742101463329,71.8813897386712,70.3634407578256,71.4129940531531,1820118.81483719,0.0,1.0
2019-01-03,80.68,81.78,79.93,81.44,1338953,69.9817850140701,70.9359243734588,69.3312354508506,70.6410085714659,1543640.64903862,0.0,1.0
2019-01-04,82.71,83.13,81.34,81.58,1549061,71.742605831851,72.1069135872539,70.5542686297033,70.7624444899336,1785868.15776238,0.0,1.0
2019-01-07,82.64,83.81,81.96,82.97,1735302,71.6818878726172,72.6967451912397,71.0920562686315,71.9681296804338,2000580.08425838,0.0,1.0
2019-01-08,84.23,84.23,82.71,83.27,1308862,73.0610529466426,73.0610529466426,71.742605831851,72.2283495057216,1508949.59508062,0.0,1.0
2019-01-09,84.44,85.55,84.32,84.71,1226021,73.2432068243441,74.206020177909,73.1391188942289,73.4774046671031,1413444.57361459,0.0,1.0
2019-01-10,84.73,84.86,83.93,83.95,891846,73.4947526554556,73.607514579747,72.8008331213548,72.8181811097073,1028183.76618335,0.0,1.0
2019-01-11,85.03,85.13,84.11,84.25,1098131,73.7549724807434,73.841712422506,72.9569650165275,73.0784009349951,1266003.84746098,0.0,1.0
2019-01-14,83.48,84.51,83.22,84.21,1324841,72.8702250747649,73.769318651993,72.6432694144937,73.5074467362955,1517735.48889861,0.53,1.0
2019-01-15,85.03,85.06,83.38,83.77,944278,74.2232299725354,74.2494171641052,72.782934436199,73.1233679266058,1081763.1942144,0.0,1.0
2019-01-16,84.27,85.13,84.2,84.95,1000405,73.559821119435,74.3105206111013,73.4987176724389,74.1533974616827,1146062.18540309,0.0,1.0
2019-01-17,85.1,85.19,83.96,84.25,914977,74.2843334195315,74.3628949942408,73.2892201398809,73.5423629917218,1048196.02082513,0.0,1.0
2019-01-18,87.04,87.33,85.68,85.73,2144336,75.9777718077088,76.2309146595498,74.7906191232134,74.8342644424963,2456547.50066075,0.0,1.0
2019-01-22,86.18,86.71,85.68,86.71,1103268,75.2270723160426,75.6897127004415,74.7906191232134,75.6897127004415,1263901.85491406,0.0,1.0
2019-01-23,86.31,87.03,85.15,86.36,1099906,75.3405501461782,75.9690427438523,74.3279787388144,75.3841954654611,1260050.35370472,0.0,1.0
2019-01-24,85.6,86.63,85.3,86.37,1023997,74.7207866123607,75.6198801895889,74.4589146966632,75.3929245293177,1173089.13856509,0.0,1.0
2019-01-25,85.41,86.52,85.05,86.33,1199358,74.5549343990856,75.5238604871665,74.2406881002486,75.3580082738914,1373982.38769366,0.0,1.0
2019-01-28,85.49,86.13,84.51,85.03,918926,74.6247669099383,75.1834269967597,73.769318651993,74.2232299725354,1052719.9881885,0.0,1.0
2019-01-29,86.15,86.27,85.01,85.82,854184,75.2008851244728,75.3056338907518,74.2057718448223,74.9128260172056,978551.668350671,0.0,1.0
2019-01-30,86.92,87.25,85.87,86.26,910163,75.8730230414298,76.1610821486971,74.9564713364885,75.2969048268953,1042681.11100308,0.0,1.0
2019-01-31,87.35,87.58,85.0,85.34,1159168,76.2483727872629,76.4491412559644,74.1970427809657,74.4938309520895,1327940.79530723,0.0,1.0
2019-02-01,87.68,87.75,86.47,87.42,880066,76.5364318945302,76.5975353415263,75.4802151678835,76.309476234259,1008202.04143218,0.0,1.0
2019-02-04,87.93,88.13,87.16,87.69,700143,76.7546584909448,76.9292397680765,76.0825205739878,76.5451609583868,802082.573232516,0.0,1.0
2019-02-05,87.49,88.7,87.29,88.18,1169119,76.3705796812551,77.4267964079018,76.1959984041234,76.9728850873594,1339340.64317579,0.0,1.0
2019-02-06,87.66,88.22,87.19,87.48,1053516,76.5189737668171,77.0078013427858,76.1087077655576,76.3618506173985,1206906.05236591,0.0,1.0
2019-02-07,89.74,89.74,87.98,87.98,1587437,78.3346190489866,78.3346190489866,76.7983038102278,76.7983038102278,1818564.9985853,0.0,1.0
2019-02-08,89.09,89.72,87.5,89.51,1076852,77.7672298983086,78.3171609212734,76.3793087451117,78.1338505802851,1233639.73238407,0.0,1.0
2019-02-11,88.25,89.23,88.2,88.97,1640582,77.0339885343555,77.8894367923008,76.9903432150726,77.6624811320296,1879447.81588754,0.0,1.0
2019-02-12,89.26,89.83,88.22,88.58,1057802,77.9156239838705,78.4131806236958,77.0078013427858,77.3220476416228,1211816.0863288,0.0,1.0
2019-02-13,89.88,90.15,88.87,89.66,1375188,78.4568259429787,78.6925106671065,77.5751904934638,78.2647865381339,1575412.92238654,0.0,1.0
2019-02-14,85.5,86.52,84.15,84.48,3758293,74.6334959737949,75.5238604871665,73.455072353156,73.7431314604233,4305493.76399071,0.0,1.0
2019-02-15,87.81,88.05,85.21,86.04,2099766,76.6499097246658,76.8594072572238,74.3803531219539,75.1048654220504,2405488.18807893,0.0,1.0
2019-02-19,88.05,89.5,87.27,87.81,2597851,76.8594072572238,78.1251215164285,76.1785402764103,76.6499097246658,2976093.4765536,0.0,1.0
2019-02-20,88.94,89.44,87.37,87.84,1621902,77.6362939404598,78.072747133289,76.2658309149761,76.6760969162356,1858048.04117297,0.0,1.0
2019-02-21,87.81,89.12,87.35,88.93,1132143,76.6499097246658,77.7934170898783,76.2483727872629,77.6275648766033,1296981.00346241,0.0,1.0
2019-02-22,87.8,88.22,87.26,87.86,956145,76.6411806608092,77.0078013427858,76.1698112125537,76.6935550439487,1095358.00826889,0.0,1.0
2019-02-25,87.19,88.54,87.15,88.22,1114199,76.1087077655576,77.2871313861965,76.0737915101313,77.0078013427858,1276424.38903638,0.0,1.0
2019-02-26,86.94,87.34,86.13,87.06,1588956,75.890481169143,76.2396437234064,75.1834269967597,75.995229935422,1820305.16227863,0.0,1.0
2019-02-27,86.05,86.55,85.73,86.51,1748802,75.113594485907,75.5500476787362,74.8342644424963,75.5151314233099,2003424.455053,0.0,1.0
2019-02-28,86.55,86.99,86.03,86.05,1224936,75.5500476787362,75.9341264884259,75.0961363581938,75.113594485907,1403284.49891686,0.0,1.0
2019-03-01,86.41,87.69,86.03,87.18,978352,75.427840784744,76.5451609583868,75.0961363581938,76.099978701701,1120798.30789878,0.0,1.0
2019-03-04,85.72,86.82,85.01,86.81,1445502,74.8255353786397,75.785732402864,74.2057718448223,75.7770033390074,1655964.51549576,0.0,1.0
2019-03-05,85.1,85.93,84.94,85.88,1421460,74.2843334195315,75.008845719628,74.1446683978262,74.9652004003451,1628422.0431356,0.0,1.0
2019-03-06,83.34,85.2,83.09,85.2,1442642,72.7480181807727,74.3716240580973,72.5297915843581,74.3716240580973,1652688.10459192,0.0,1.0
2019-03-07,83.23,83.96,82.59,83.44,1609239,72.6519984783503,73.2892201398809,72.0933383915289,72.8353088193385,1843541.33093685,0.0,1.0
2019-03-08,84.37,84.4,82.71,82.85,2034930,73.6471117580009,73.6732989495706,72.1980871578079,72.3202940518,2331212.18200859,0.0,1.0
2019-03-11,85.44,85.52,84.05,84.62,1487940,74.5811215906554,74.650954101508,73.3677817145902,73.8653383544155,1704581.41267654,0.0,1.0
2019-03-12,86.81,87.31,85.74,85.78,1159196,75.7770033390074,76.2134565318366,74.8429935063529,74.8779097617792,1327972.87205734,0.0,1.0
2019-03-13,88.31,89.03,86.74,87.34,1568585,77.086362917495,77.7148555151691,75.7158998920113,76.2396437234064,1796968.18097721,0.0,1.0
2019-03-14,87.9,88.44,87.47,88.3,1646744,76.7284712993751,77.1998407476306,76.353121553542,77.0776338536384,1886506.99210762,0.0,1.0
2019-03-15,88.45,89.45,88.15,88.15,1554286,77.2085698114872,78.0814761971456,76.9466978957897,76.9466978957897,1780587.27205624,0.0,1.0
2019-03-18,88.7,88.72,87.89,87.89,1128123,77.4267964079018,77.444254535615,76.7197422355185,76.7197422355185,1292375.69862555,0.0,1.0
2019-03-19,89.41,90.57,88.93,89.01,1935021,78.0465599417193,79.059131349083,77.6275648766033,77.6973973874559,2216756.60963397,0.0,1.0
2019-03-20,88.63,89.77,88.24,89.19,1259988,77.3656929609057,78.3608062405563,77.0252594704989,77.8545205368744,1443440.00765857,0.0,1.0
2019-03-21,89.62,89.93,88.34,88.34,690355,78.2298702827076,78.5004712622617,77.1125501090648,77.1125501090648,790869.457873511,0.0,1.0
2019-03-22,89.24,90.44,88.5,89.49,1284776,77.8981658561573,78.9456535189475,77.2522151307701,78.116392452572,1471837.09628944,0.0,1.0
2019-03-25,88.45,89.16,87.59,89.16,1317747,77.2085698114872,77.8283333453047,76.457870319821,77.8283333453047,1509608.61513923,0.0,1.0
2019-03-26,88.66,89.22,88.24,88.71,674712,77.3918801524755,77.8807077284442,77.0252594704989,77.4355254717584,772948.864947385,0.0,1.0
2019-03-27,88.51,88.96,87.69,88.3,866241,77.2609441946267,77.653752068173,76.5451609583868,77.0776338536384,992364.146066601,0.0,1.0
2019-03-28,89.05,89.12,88.06,88.64,640862,77.7323136428823,77.7934170898783,76.8681363210804,77.3744220247623,734170.365263862,0.0,1.0
2019-03-29,89.92,90.15,89.03,89.13,1357567,78.4917421984051,78.6925106671065,77.7148555151691,77.8021461537349,1555226.33618496,0.0,1.0
2019-04-01,90.14,90.85,89.83,90.35,1094544,78.6837816032499,79.3035451370674,78.4131806236958,78.8670919442382,1253907.65605914,0.0,1.0
2019-04-02,90.92,91.53,89.71,91.5,1438207,79.3646485840635,79.8971214793151,78.3084318574168,79.8709342877454,1647607.37649454,0.0,1.0
2019-04-03,90.57,91.31,90.04,91.3,914087,79.059131349083,79.7050820744703,78.5964909646841,79.6963530106137,1047176.438411,0.0,1.0
2019-04-04,91.02,91.03,90.08,90.5,724322,79.4519392226293,79.4606682864859,78.6314072201104,78.998027902087,829781.992548554,0.0,1.0
2019-04-05,90.77,90.89,90.02,90.51,1298161,79.6963530106137,79.8017133979804,79.0378505895719,79.4680721713192,1478537.84418852,0.53,1.0
2019-04-08,90.48,90.84,89.6,90.58,744414,79.4417320744776,79.7578132365776,78.6690892337886,79.5295323972831,847848.819016865,0.0,1.0
2019-04-09,89.95,90.53,89.74,90.09,607375,78.976390363608,79.4856322358803,78.7920096857164,79.0993108155358,691768.527258177,0.0,1.0
2019-04-10,90.37,90.59,89.46,90.0,794349,79.3451517193914,79.5383124295637,78.5461687818608,79.0202905250108,904722.186225982,0.0,1.0
2019-04-11,89.72,90.74,89.45,90.74,1110391,78.7744496211552,79.670012913772,78.5373887495802,79.670012913772,1264677.58263138,0.0,1.0
2019-04-12,89.88,90.98,89.66,89.73,944642,78.9149301376441,79.8807336885054,78.7217694274719,78.7832296534358,1075898.09446589,0.0,1.0
2019-04-15,90.99,91.05,90.02,90.39,608142,79.8895137207859,79.9421939144693,79.0378505895719,79.3627117839525,692642.100356192,0.0,1.0
2019-04-16,89.09,91.42,88.89,91.42,2157436,78.2213075874802,80.2670551088499,78.045706941869,80.2670551088499,2457207.36674011,0.0,1.0
2019-04-17,85.7,89.4,84.67,89.2,1576775,75.2448766443714,78.4934885881774,74.3405333194741,78.3178879425663,1795864.69572754,0.0,1.0
2019-04-18,85.75,86.56,84.32,85.78,1486535,75.2887768057742,75.9999594204993,74.0332321896546,75.3151169026159,1693086.0303235,0.0,1.0
2019-04-22,85.18,86.58,84.94,85.45,1209474,74.7883149657825,76.0175194850604,74.5775941910491,75.0253758373575,1377527.96499207,0.0,1.0
2019-04-23,93.08,94.52,86.32,86.32,3584096,81.7245404674223,82.9888651158225,75.7892386457659,75.7892386457659,4082098.88696756,0.0,1.0
2019-04-24,94.76,95.54,93.18,93.41,2239167,83.1995858905559,83.8844284084393,81.8123407902279,82.0142815326807,2550294.72381166,0.0,1.0
2019-04-25,94.24,94.89,93.23,94.74,1295180,82.7430242119669,83.3137263102031,81.8562409516307,83.1820258259947,1475142.64027042,0.0,1.0
2019-04-26,95.34,95.37,94.06,94.4,1040864,83.7088277628281,83.7351678596698,82.5849836309169,82.8835047284558,1185489.94666566,0.0,1.0
2019-04-29,96.2,96.45,95.05,95.32,1166315,84.463910538956,84.6834113459699,83.454206826692,83.691267698267,1328372.10927207,0.0,1.0
2019-04-30,96.38,96.84,94.8,96.5,1316171,84.621951120006,85.0258326049117,83.2347060196781,84.7273115073727,1499050.29724622,0.0,1.0
2019-05-01,96.24,96.81,95.59,96.69,1239831,84.4990306680782,84.99949250807,83.9283285698421,84.8941321207033,1412103.00871625,0.0,1.0
2019-05-02,98.16,98.52,96.29,96.29,1410122,86.1847968659451,86.5008780280452,84.542930829481,84.542930829481,1606055.59859124,0.0,1.0
2019-05-03,98.79,99.09,97.87,98.18,1018978,86.7379388996202,87.0013398680369,85.930175929809,86.2023569305063,1160562.93125085,0.0,1.0
2019-05-06,98.66,98.75,97.03,97.22,795110,86.623798479973,86.702818770498,85.1926532182422,85.3594738315728,905588.925636137,0.0,1.0
2019-05-07,97.67,98.68,96.95,98.06,961238,85.7545752841979,86.6413585445341,85.1224129599978,86.0969965431396,1094800.07508474,0.0,1.0
2019-05-08,97.96,99.0,96.51,97.61,1434204,86.009196220334,86.9223195775119,84.7360915396533,85.7018950905145,1633483.74376256,0.0,1.0
2019-05-09,98.74,98.98,96.77,97.07,1553133,86.6940387382174,86.9047595129508,84.9643723789477,85.2277733473644,1768937.6876659,0.0,1.0
2019-05-10,99.17,99.31,97.45,98.59,842875,87.0715801262814,87.1945005782092,85.5614145740256,86.5623382540091,959990.775736136,0.0,1.0
2019-05-13,97.08,97.94,96.62,97.79,906801,85.236553379645,85.9916361557729,84.8326718947394,85.8599356715645,1032799.16408519,0.0,1.0
2019-05-14,96.75,98.39,96.71,97.55,786055,84.9468123143866,86.386737608398,84.9116921852644,85.6492148968312,895275.751708461,0.0,1.0
2019-05-15,97.38,97.69,95.9,96.13,634499,85.4999543480617,85.772135348759,84.2005095705393,84.4024503129921,722661.352174169,0.0,1.0
2019-05-16,96.39,97.98,96.25,97.36,949142,84.6307311522866,86.0267562848951,84.5078107003588,85.4823942835006,1081023.36036037,0.0,1.0
2019-05-17,97.23,98.13,95.49,95.58,1122009,85.3682538638534,86.1584567691035,83.8405282470365,83.9195485375615,1277909.88022296,0.0,1.0
2019-05-20,97.08,97.87,96.61,96.77,794542,85.236553379645,85.930175929809,84.8238918624588,84.9643723789477,904942.003185456,0.0,1.0
2019-05-21,97.77,98.23,97.26,97.42,940077,85.8423756070034,86.246257091909,85.394593960695,85.5350744771839,1070698.79695293,0.0,1.0
2019-05-22,97.62,98.02,97.04,97.58,1331178,85.7106751227951,86.0618764140173,85.2014332505228,85.6755549936728,1516142.48953033,0.0,1.0
2019-05-23,97.64,97.66,96.49,97.36,1056822,85.7282351873562,85.7457952519173,84.7185314750922,85.4823942835006,1203665.27847547,0.0,1.0
2019-05-24,98.04,98.27,96.68,97.65,866325,86.0794364785785,86.2813772210313,84.8853520884227,85.7370152196367,986699.105786277,0.0,1.0
2019-05-28,97.1,98.97,96.93,97.71,1755239,85.2541134442061,86.8959794806702,85.1048528954367,85.7896954133201,1999125.90741488,0.0,1.0
2019-05-29,96.81,97.22,95.82,96.78,1557310,84.99949250807,85.3594738315728,84.1302693122949,84.9731524112283,1773695.07336395,0.0,1.0
2019-05-30,96.0,97.28,95.5,96.95,681741,84.2883098933449,85.4121540252561,83.849308279317,85.1224129599978,776467.532482431,0.0,1.0
2019-05-31,95.91,96.1,94.68,95.52,691461,84.2092896028199,84.3761102161504,83.1293456323114,83.8668683438782,787538.106814515,0.0,1.0
2019-06-03,96.16,98.05,95.25,95.87,959952,84.4287904098338,86.088216510859,83.6298074723031,84.1741694736976,1093335.3879869,0.0,1.0
2019-06-04,97.21,97.74,96.425,96.76,699278,85.3506937992922,85.8160355101618,84.6614612652685,84.9555923466672,796441.263147221,0.0,1.0
2019-06-05,97.75,98.11,96.33,98.11,701585,85.8248155424423,86.1408967045424,84.5780509586033,86.1408967045424,799068.816129126,0.0,1.0
2019-06-06,98.75,99.32,97.55,97.97,957105,86.702818770498,87.2032806104897,85.6492148968312,86.0179762526146,1090092.80309765,0.0,1.0
2019-06-07,99.34,99.81,98.69,99.18,600545,87.2208406750508,87.633502192237,86.6501385768146,87.0803601585619,683989.512578328,0.0,1.0
2019-06-10,99.67,99.99,99.21,99.62,781434,87.5105817403092,87.791542773287,87.1067002554036,87.4666815789064,890012.673108814,0.0,1.0
2019-06-11,98.92,99.93,98.51,99.57,658713,86.8520793192675,87.7388625796037,86.4920979957646,87.4227814175036,750239.838478395,0.0,1.0
2019-06-12,99.5,99.53,98.36,98.59,584527,87.3613211915397,87.3876612883814,86.3603975115563,86.5623382540091,665745.843889921,0.0,1.0
2019-06-13,100.86,100.95,99.19,99.53,1541921,88.5554055816955,88.6344258722205,87.0891401908425,87.3876612883814,1756167.8029528,0.0,1.0
2019-06-14,101.03,101.77,100.76,100.84,727924,88.7046661304649,89.3543885192261,88.4676052588899,88.5378455171344,829067.566883525,0.0,1.0
2019-06-17,101.94,102.3,100.9,101.13,895823,89.5036490679956,89.8197302300956,88.5905257108177,88.7924664532705,1020295.7931986,0.0,1.0
2019-06-18,100.57,102.5,100.34,102.5,1002261,88.3007846455593,89.9953308757068,88.0988439031065,89.9953308757068,1141523.13792683,0.0,1.0
2019-06-19,101.92,102.17,100.32,100.85,679124,89.4860890034345,89.7055898104484,88.0812838385454,88.5466255494149,773486.905627795,0.0,1.0
2019-06-20,100.34,102.21,99.94,102.11,922377,88.0988439031065,89.7407099395706,87.7476426118842,89.6529096167651,1050539.41776796,0.0,1.0
2019-06-21,101.28,101.4,100.08,100.46,1497778,88.9241669374788,89.0295273248455,87.870563063812,88.2042042904732,1705891.22242387,0.0,1.0
2019-06-24,100.9,101.36,100.18,101.36,498175,88.5905257108177,88.9944071957233,87.9583633866176,88.9944071957233,567395.408218715,0.0,1.0
2019-06-25,101.03,101.51,99.96,100.89,589989,88.7046661304649,89.1261076799317,87.7652026764454,88.5817456785371,671966.777737847,0.0,1.0
2019-06-26,99.72,101.14,99.7,100.93,529562,87.554481901712,88.8012464855511,87.5369218371509,88.6168658076594,603143.568358748,0.0,1.0
2019-06-27,100.53,100.63,99.78,100.21,604857,88.2656645164371,88.3534648392427,87.6071620953953,87.9847034834593,688900.656253219,0.0,1.0
2019-06-28,101.81,101.81,100.07,100.5,960891,89.3895086483484,89.3895086483484,87.8617830315315,88.2393244195954,1094404.86013688,0.0,1.0
2019-07-01,102.45,103.67,101.86,102.57,884062,89.951430714304,91.0225946525319,89.4334088097511,90.0567911016707,1006900.62604638,0.0,1.0
2019-07-02,103.23,103.25,101.39,102.34,511387,90.6362732321874,90.6538332967485,89.020747292565,89.8548503592179,582443.188884918,0.0,1.0
2019-07-03,103.97,104.19,103.37,103.37,412159,91.2859956209486,91.4791563311209,90.7591936841152,90.7591936841152,469427.659067632,0.0,1.0
2019-07-05,103.26,104.04,102.52,103.27,568177,91.1279550398986,91.8163126317165,90.4748978374046,91.1367801372296,643819.528204188,0.53,1.0
2019-07-08,102.47,102.98,102.07,102.97,667267,90.4307723507496,90.8808523146306,90.0777684575097,90.8720272172996,756101.575963519,0.0,1.0
2019-07-09,102.01,102.22,101.07,101.68,548490,90.0248178735237,90.2101449174747,89.1952587244097,89.7335896616007,621511.558941519,0.0,1.0
2019-07-10,102.52,103.04,102.14,102.46,427255,90.4748978374046,90.9338028986166,90.1395441388267,90.4219472534186,484136.303516124,0.0,1.0
2019-07-11,103.5,104.2,102.46,103.33,810850,91.3397573758426,91.9575141890125,90.4219472534186,91.1897307212156,918800.064846634,0.0,1.0
2019-07-12,102.98,103.62,102.49,103.28,620859,90.8808523146306,91.4456585438146,90.4484225454116,91.1456052345606,703515.187100717,0.0,1.0
2019-07-15,101.12,101.22,99.75,100.4,1186942,89.2393842110647,89.3276351843747,88.0303458767178,88.6039772032328,1344961.93694172,0.0,1.0
2019-07-16,101.47,102.14,100.59,101.83,867468,89.5482626176497,90.1395441388267,88.7716540525218,89.8659661215657,982955.731210927,0.0,1.0
2019-07-17,100.16,101.47,99.93,101.32,1073412,88.3921748672888,89.5482626176497,88.1891976286758,89.4158861576847,1216317.46341143,0.0,1.0
2019-07-18,100.87,100.98,99.66,100.16,948769,89.0187567777898,89.1158328484308,87.9509200007388,88.3921748672888,1075080.49420297,0.0,1.0
2019-07-19,99.28,100.98,99.21,100.77,993351,87.6155663021609,89.1158328484308,87.5537906208439,88.9305058044798,1125597.78407285,0.0,1.0
2019-07-22,98.08,100.1,97.66,99.68,1536807,86.556554622441,88.3392242833028,86.185900534539,87.9685701954008,1741405.1566341,0.0,1.0
2019-07-23,103.38,104.9,101.57,103.71,2662277,91.2338562078706,92.5752710021825,89.6365135909597,91.5250844197935,3016711.20458741,0.0,1.0
2019-07-24,103.36,104.32,102.95,103.8,1453328,91.2162060132086,92.0634153569845,90.8543770226376,91.6045102957725,1646812.43219267,0.0,1.0
2019-07-25,102.22,103.58,101.47,103.4,990080,90.2101449174747,91.4103581544906,89.5482626176497,91.2515064025326,1121891.30937085,0.0,1.0
2019-07-26,101.28,103.39,101.01,102.36,1029533,89.3805857683607,91.2426813052016,89.1423081404238,90.3336962801087,1166596.7653225,0.0,1.0
2019-07-29,102.5,102.55,101.0,101.07,1062247,90.4572476427426,90.5013731293976,89.1334830430928,89.1952587244097,1203666.04487037,0.0,1.0
2019-07-30,103.65,103.72,100.17,101.34,1126672,91.4721338358076,91.5339095171246,88.4009999646198,89.4335363523467,1276668.07259159,0.0,1.0
2019-07-31,102.08,104.1,101.35,104.1,1058707,90.0865935548407,91.8692632157025,89.4423614496777,91.8692632157025,1199654.75766613,0.0,1.0
2019-08-01,101.25,102.67,101.04,101.94,815153,89.3541104763677,90.6072742973696,89.1687834324167,89.9630421922067,923675.931750544,0.0,1.0
2019-08-02,100.34,101.49,99.94,101.33,672207,88.5510266192468,89.5659128123117,88.1980227260068,89.4247112550157,761699.247937796,0.0,1.0
2019-08-05,97.85,100.0,96.94,99.34,1102693,86.353577383828,88.2509733099928,85.550493526707,87.6685168861469,1249496.70087677,0.0,1.0
2019-08-06,98.92,99.06,97.35,98.29,912350,87.2978627982449,87.4214141608789,85.912322517278,86.7418816663919,1033812.96067439,0.0,1.0
2019-08-07,99.97,100.12,97.4,98.26,981252,88.2244980179998,88.3568744779648,85.956448003933,86.715406374399,1111888.02026378,0.0,1.0
2019-08-08,101.23,101.58,100.22,100.22,1015846,89.3364602817057,89.6453386882907,88.4451254512748,88.4451254512748,1151087.58793142,0.0,1.0
2019-08-09,100.74,101.75,100.29,101.25,594561,88.9040305124868,89.7953653429177,88.5069011325918,89.3541104763677,673716.082327532,0.0,1.0
2019-08-12,100.29,101.19,99.91,100.57,514063,88.5069011325918,89.3011598923817,88.1715474340138,88.7540038578598,582501.224314306,0.0,1.0
2019-08-13,101.5,102.19,99.82,99.82,511865,89.5747379096427,90.1836696254817,88.0921215580348,88.0921215580348,580010.600225347,0.0,1.0
2019-08-14,99.53,101.15,99.5,100.5,866519,87.8361937354359,89.2658595030577,87.8097184434429,88.6922281765428,981880.388963237,0.0,1.0
2019-08-15,99.89,100.41,99.23,99.99,963591,88.1538972393518,88.6128023005638,87.5714408155059,88.2421482126618,1091875.77638976,0.0,1.0
2019-08-16,100.6,101.08,100.3,100.56,897108,88.7804791498528,89.2040838217407,88.5157262299228,88.7451787605288,1016541.76305659,0.0,1.0
2019-08-19,102.08,102.4,101.06,101.33,792421,90.0865935548407,90.3689966694326,89.1864336270787,89.4247112550157,897917.575613041,0.0,1.0
2019-08-20,101.44,102.34,101.4,102.34,733982,89.5217873256567,90.3160460854467,89.4864869363327,90.3160460854467,831698.475915721,0.0,1.0
2019-08-21,103.15,103.29,101.75,102.04,883529,91.0308789692576,91.1544303318916,89.7953653429177,90.0512931655167,1001154.9639192,0.0,1.0
2019-08-22,102.62,103.6,102.03,103.3,938813,90.5631488107146,91.4280083491526,90.0424680681857,91.1632554292226,1063799.03222404,0.0,1.0
2019-08-23,101.6,103.67,101.23,102.57,1759411,89.6629888829527,91.4897840304696,89.3364602817057,90.5190233240596,1993644.86759805,0.0,1.0
2019-08-26,101.31,102.26,100.88,102.14,980400,89.4070610603537,90.2454453067987,89.0275818751208,90.1395441388267,1110922.59181802,0.0,1.0
2019-08-27,100.46,102.24,100.46,101.89,806895,88.6569277872188,90.2277951121367,88.6569277872188,89.9189167055517,914318.527871277,0.0,1.0
2019-08-28,100.93,101.14,100.11,100.25,862745,89.0717073617758,89.2570344057267,88.3480493806338,88.4716007432678,977603.948876006,0.0,1.0
2019-08-29,102.35,102.48,101.11,101.86,898647,90.3248711827776,90.4395974480806,89.2305591137337,89.8924414135587,1018285.65317165,0.0,1.0
2019-08-30,102.37,103.58,102.15,102.55,1416465,90.3425213774397,91.4103581544906,90.1483692361577,90.5013731293976,1605041.78806559,0.0,1.0
2019-09-03,102.28,102.41,101.33,101.58,748216,90.2630955014607,90.3778217667636,89.4247112550157,89.6453386882907,847827.476499092,0.0,1.0
2019-09-04,102.73,103.06,102.07,102.95,539948,90.6602248813556,90.9514530932786,90.0777684575097,90.8543770226376,611832.34558033,0.0,1.0
2019-09-05,102.72,103.69,102.23,103.69,703077,90.6513997840246,91.5074342251316,90.2189700148057,91.5074342251316,796679.032117133,0.0,1.0
2019-09-06,104.21,104.4,102.12,102.84,1542517,91.9663392863435,92.1340161356325,90.1218939441647,90.7573009519966,1747875.3402319,0.0,1.0
2019-09-09,105.01,105.23,103.35,104.51,1395160,92.6723470728235,92.8664992141054,91.2073809158776,92.2310922062735,1580900.41126155,0.0,1.0
2019-09-10,104.55,105.32,103.9,104.93,1164611,92.2663925955975,92.9459250900844,91.6927612690826,92.6017462941755,1319657.96672764,0.0,1.0
2019-09-11,103.93,105.0,102.79,104.76,1012233,91.7192365610755,92.6635219754925,90.7131754653416,92.4517196395485,1146993.58209275,0.0,1.0
2019-09-12,104.97,105.32,103.96,104.73,1219230,92.6370466834995,92.9459250900844,91.7457118530685,92.4252443475555,1381548.50226671,0.0,1.0
2019-09-13,104.4,106.0,104.28,105.33,819757,92.1340161356325,93.5460317085924,92.0281149676605,92.9547501874154,928892.871380012,0.0,1.0
2019-09-16,105.67,105.73,103.74,103.74,484492,93.2548034966694,93.3077540806554,91.5515597117866,91.5515597117866,548993.378575169,0.0,1.0
2019-09-17,106.25,106.56,105.49,105.61,801837,93.7666591418674,94.0402371591284,93.0959517447114,93.2018529126834,908587.146323525,0.0,1.0
2019-09-18,106.22,106.42,105.44,106.26,641751,93.7401838498744,93.9166857964944,93.0518262580564,93.7754842391984,727188.580397598,0.0,1.0
2019-09-19,105.72,106.92,105.51,106.54,411688,93.2989289833244,94.3579406630443,93.1136019393734,94.0225869644664,466496.83800528,0.0,1.0
2019-09-20,107.42,107.97,105.87,105.98,1237120,94.7991955295943,95.2845758827992,93.4313054432894,93.5283815139304,1401820.23336384,0.0,1.0
2019-09-23,106.82,107.44,106.58,106.82,750835,94.2696896897343,94.8168457242563,94.0578873537903,94.2696896897343,850795.149151043,0.0,1.0
2019-09-24,106.41,107.42,105.85,107.3,786107,93.9078606991634,94.7991955295943,93.4136552486274,94.6932943616223,890762.98030017,0.0,1.0
2019-09-25,105.66,106.45,105.13,106.36,738447,93.2459783993384,93.9431610884874,92.7782482407954,93.8637352125084,836757.910200164,0.0,1.0
2019-09-26,106.46,106.62,105.36,106.21,811617,93.9519861858184,94.0931877431144,92.9812254794084,93.7313587525434,919669.177074219,0.0,1.0
2019-09-27,105.49,107.0,104.81,107.0,789770,93.0959517447114,94.4285414416923,92.4958451262035,94.4285414416923,894913.642737777,0.0,1.0
2019-09-30,107.03,107.37,105.5,105.62,755362,94.4550167336853,94.7550700429393,93.1047768420424,93.2106780100144,855924.837618158,0.0,1.0
2019-10-01,106.32,107.73,106.14,107.43,702092,93.8284348231844,95.0727735468553,93.6695830712264,94.8080206269253,795562.897118213,0.0,1.0
2019-10-02,105.34,105.92,104.63,105.72,955628,92.9635752847464,93.4754309299444,92.3369933742455,93.2989289833244,1082852.64644418,0.0,1.0
2019-10-03,103.46,104.39,101.92,104.32,1121951,91.7721871450615,92.5971256144691,90.4061600021716,92.5350334716105,1264839.09854432,0.53,1.0
2019-10-04,104.75,104.75,103.42,103.69,1107852,92.9164566348849,92.9164566348849,91.7367059205709,91.9762041858828,1248944.49490265,0.0,1.0
2019-10-07,104.67,105.21,104.14,104.43,1114084,92.8454941859036,93.3244907165274,92.3753679614025,92.6326068389597,1255970.18253261,0.0,1.0
2019-10-08,102.14,104.15,101.94,104.15,695715,90.6013067368701,92.3842382675252,90.4239006144169,92.3842382675252,784319.041957946,0.0,1.0
2019-10-09,103.25,103.58,102.43,102.77,453849,91.5859107164856,91.8786308185335,90.8585456144273,91.1601360225978,511649.760136797,0.0,1.0
2019-10-10,103.0,103.7,102.66,103.37,644168,91.3641530634191,91.9850744920054,91.0625626552486,91.6923543899576,726207.180555207,0.0,1.0
2019-10-11,103.52,104.9,103.48,103.89,488161,91.8254089817975,93.0495112267249,91.7899277573069,92.153610308336,550331.626946714,0.0,1.0
2019-10-14,103.73,104.25,103.15,103.53,391829,92.0116854103734,92.4729413287518,91.497207655259,91.8342792879202,441731.090879656,0.0,1.0
2019-10-15,104.81,105.34,104.11,104.66,732741,92.9696784716209,93.439804696122,92.3487570430346,92.836623879781,826060.555145868,0.0,1.0
2019-10-16,105.82,105.99,104.59,105.03,750957,93.8655793900098,94.016374594095,92.7745317369223,93.1648252063195,846596.486767733,0.0,1.0
2019-10-17,104.73,106.23,104.61,105.89,1106797,92.8987160226396,94.2292619410389,92.7922723491677,93.9276715328684,1247755.13346978,0.0,1.0
2019-10-18,102.66,104.83,102.0,104.83,1655117,91.0625626552486,92.9874190838662,90.4771224511529,92.9874190838662,1865907.4186532,0.0,1.0
2019-10-21,102.28,103.0,102.0,102.83,1476916,90.7254910225874,91.3641530634191,90.4771224511529,91.2133578593338,1665011.30803901,0.0,1.0
2019-10-22,100.75,102.27,100.13,102.2,2670773,89.3683341858201,90.7166207164647,88.8183752062151,90.6545285736061,3010914.12524834,0.0,1.0
2019-10-23,102.92,103.73,100.81,101.19,1230306,91.2931906144378,92.0116854103734,89.4215560225561,89.7586276552172,1386993.8455188,0.0,1.0
2019-10-24,100.29,102.81,99.57,102.49,1181135,88.9603001041777,91.1956172470885,88.321638063346,90.9117674511633,1331560.58389283,0.0,1.0
2019-10-25,100.63,101.19,99.94,100.54,772754,89.2618905123482,89.7586276552172,88.6498393898845,89.1820577572442,871169.483120488,0.0,1.0
2019-10-28,100.39,101.97,100.37,101.0,648629,89.0490031654043,90.4505115327849,89.031262553159,89.5900918388867,731236.319277492,0.0,1.0
2019-10-29,100.96,101.92,100.15,100.34,1157262,89.554610614396,90.4061600021716,88.8361158184604,89.004651634791,1304647.19480583,0.0,1.0
2019-10-30,101.72,101.85,100.61,100.98,518892,90.2287538797183,90.3440678593129,89.2441499001028,89.5723512266413,584976.42902574,0.0,1.0
2019-10-31,101.25,101.83,100.05,101.4,796102,89.8118494919532,90.3263272470676,88.7474127572338,89.9449040837931,897491.009883077,0.0,1.0
2019-11-01,101.59,102.62,101.49,101.9,846463,90.1134399001237,91.0270814307579,90.0247368388971,90.3884193899263,954265.82611105,0.0,1.0
2019-11-04,101.14,102.0,100.72,102.0,884404,89.7142761246039,90.4771224511529,89.3417232674521,90.4771224511529,997038.87077866,0.0,1.0
2019-11-05,100.82,102.14,100.76,101.57,1026281,89.4304263286787,90.6013067368701,89.3772044919428,90.0956992878784,1156984.87268442,0.0,1.0
2019-11-06,101.11,101.96,100.74,101.0,762306,89.6876652062359,90.4416412266622,89.3594638796974,89.5900918388867,859390.859186297,0.0,1.0
2019-11-07,101.61,101.63,100.19,101.11,936601,90.131180512369,90.1489211246144,88.871597042951,89.6876652062359,1055883.51410686,0.0,1.0
2019-11-08,101.57,101.84,101.06,101.64,831284,90.0956992878784,90.3351975531903,89.6433136756226,90.157791430737,937153.677116304,0.0,1.0
2019-11-11,100.82,101.78,100.58,101.08,495869,89.4304263286787,90.2819757164543,89.2175389817349,89.661054287868,559021.293225883,0.0,1.0
2019-11-12,101.92,101.98,100.6,100.81,733102,90.4061600021716,90.4593818389075,89.2352795939802,89.4215560225561,826467.530953701,0.0,1.0
2019-11-13,102.33,102.57,101.54,101.92,618487,90.7698425532007,90.9827299001446,90.0690883695104,90.4061600021716,697255.530358616,0.0,1.0
2019-11-14,102.8,102.8,102.02,102.08,510199,91.1867469409658,91.1867469409658,90.4948630633982,90.5480849001342,575176.316290295,0.0,1.0
2019-11-15,104.22,104.59,102.43,103.04,967956,92.4463304103838,92.7745317369223,90.8585456144273,91.3996342879097,1091231.78683433,0.0,1.0
2019-11-18,103.98,105.3,103.85,104.13,807412,92.23344306344,93.4043234716313,92.1181290838453,92.3664976552799,910241.415386112,0.0,1.0
2019-11-19,104.48,104.83,103.77,104.0,777997,92.6769583695731,92.9874190838662,92.047166634864,92.2511836756853,877080.214866944,0.0,1.0
2019-11-20,104.88,104.88,104.02,104.17,726673,93.0317706144795,93.0317706144795,92.2689242879306,92.4019788797705,819219.75403248,0.0,1.0
2019-11-21,104.85,105.1,104.25,104.67,800967,93.0051596961115,93.2269173491781,92.4729413287518,92.8454941859036,902975.600755957,0.0,1.0
2019-11-22,105.91,106.32,104.96,105.16,990769,93.9454121451137,94.3090946961429,93.1027330634608,93.2801391859141,1116950.17770442,0.0,1.0
2019-11-25,106.53,106.57,105.55,105.92,901017,94.4953711247188,94.5308523492094,93.6260811246979,93.9542824512364,1015767.64943666,0.0,1.0
2019-11-26,107.43,107.46,106.28,106.69,1304213,95.2936986757584,95.3203095941263,94.2736134716522,94.6372960226814,1470313.40515743,0.0,1.0
2019-11-27,107.13,108.3,106.74,107.51,885629,95.0275894920785,96.06541530843,94.6816475532947,95.3646611247397,998419.882868953,0.0,1.0
2019-11-29,106.55,107.15,106.4,106.85,403813,94.5131117369641,95.0453301043238,94.3800571451242,94.779220920644,455241.334871555,0.0,1.0
2019-12-02,106.5,107.28,106.1,106.49,822310,94.4687602063508,95.1606440839184,94.1139479614443,94.4598899002281,927036.777117697,0.0,1.0
2019-12-03,105.61,106.47,105.04,106.37,837796,93.6793029614339,94.4421492879828,93.1736955124421,94.3534462267562,944495.024652622,0.0,1.0
2019-12-04,106.3,106.78,105.43,105.57,754332,94.2913540838975,94.7171287777853,93.519637451226,93.6438217369432,850401.315996093,0.0,1.0
2019-12-05,106.15,106.45,105.43,106.41,637710,94.1582994920576,94.4244086757375,93.519637451226,94.3889274512468,718926.710286543,0.0,1.0
2019-12-06,106.92,107.24,106.29,106.75,635710,94.8413130635026,95.1251628594278,94.2824837777749,94.6905178594173,716671.996669737,0.0,1.0
2019-12-09,105.23,106.57,105.2,106.43,611683,93.3422313287727,94.5308523492094,93.3156204104047,94.4066680634922,689584.994634243,0.0,1.0
2019-12-10,104.94,105.75,104.93,105.23,496641,93.0849924512155,93.8034872471511,93.0761221450929,93.3422313287727,559891.61268197,0.0,1.0
2019-12-11,104.73,105.37,104.37,104.87,874898,92.8987160226396,93.46641561449,92.5793850022238,93.0229003083569,986322.216957983,0.0,1.0
2019-12-12,105.32,105.9,104.55,104.63,941268,93.4220640838767,93.9365418389911,92.7390505124317,92.810012961413,1061144.88833168,0.0,1.0
2019-12-13,105.2,105.38,104.56,104.77,652970,93.3156204104047,93.4752859206126,92.7479208185543,92.9341972471303,736130.175182769,0.0,1.0
2019-12-16,106.18,106.47,105.1,105.81,904308,94.1849104104256,94.4421492879828,93.2269173491781,93.8567090838871,1019477.78069311,0.0,1.0
2019-12-17,106.75,107.17,106.07,106.15,967496,94.6905178594173,95.0630707165691,94.0873370430763,94.1582994920576,1090713.20270247,0.0,1.0
2019-12-18,107.21,107.26,106.5,107.01,949773,95.0985519410598,95.1429034716731,94.4687602063508,94.9211458186066,1070733.05798714,0.0,1.0
2019-12-19,107.99,108.95,107.77,107.95,1069139,95.7904358186274,96.641985206403,95.5952890839289,95.7549545941368,1205301.13077895,0.0,1.0
2019-12-20,107.12,108.66,106.96,108.54,1644605,95.0187191859558,96.3847463288458,94.8767942879932,96.2783026553738,1854056.64388327,0.0,1.0
2019-12-23,107.26,107.33,106.54,106.7,711337,95.1429034716731,95.2049956145317,94.5042414308414,94.646166328804,801930.610018815,0.0,1.0
2019-12-24,107.22,107.76,107.12,107.4,169458,95.1074222471825,95.5864187778062,95.0187191859558,95.2670877573904,191039.63003832,0.0,1.0
2019-12-26,106.49,107.31,106.05,107.31,430405,94.4598899002281,95.1872550022864,94.069596430831,95.1872550022864,485220.007120602,0.0,1.0
2019-12-27,106.85,106.85,106.03,106.54,360375,94.779220920644,94.779220920644,94.0518558185857,94.5042414308414,406271.209828155,0.0,1.0
2019-12-30,106.35,106.85,106.18,106.8,377464,94.3357056145109,94.779220920644,94.1849104104256,94.7348693900307,425536.61032695,0.0,1.0
2019-12-31,106.79,106.82,105.82,106.05,466811,94.725999083908,94.752610002276,93.8655793900098,94.069596430831,526262.559087314,0.0,1.0
2020-01-02,105.73,106.82,104.97,106.76,1020948,93.7857466349058,94.752610002276,93.1116033695835,94.69938816554,1150972.67882521,0.0,1.0
2020-01-03,105.11,105.7,104.09,104.27,679132,93.2357876553008,93.7591357165378,92.3310164307892,92.4906819409971,765624.084004202,0.0,1.0
2020-01-06,105.68,105.74,104.72,104.85,505183,93.7413951042925,93.7946169410285,92.8898457165169,93.0051596961115,569521.494539346,0.0,1.0
2020-01-07,104.47,104.81,103.99,104.4,629369,92.6680880634504,92.9696784716209,92.2423133695626,92.6059959205918,709523.427147655,0.0,1.0
2020-01-08,104.9,105.41,103.37,104.0,700894,93.0495112267249,93.5018968389806,91.6923543899576,92.2511836756853,790157.622868664,0.0,1.0
2020-01-09,106.19,106.36,104.91,105.52,652883,94.1937807165483,94.3445759206335,93.0583815328475,93.5994702063299,736032.095140438,0.0,1.0
2020-01-10,106.85,106.93,105.72,106.24,671670,94.779220920644,94.8501833696253,93.7768763287831,94.2381322471616,757211.747499901,0.0,1.0
2020-01-13,106.56,107.01,106.21,106.33,512524,94.9921082675879,95.3932573734476,94.6801034074747,94.7870765023707,574937.838900823,0.53,1.0
2020-01-14,106.5,106.77,105.11,106.48,733519,94.9386217201399,95.1793111836557,93.699516704262,94.9207928709906,822845.034871914,0.0,1.0
2020-01-15,106.73,107.65,106.16,106.42,666363,95.1436534853571,95.9637805462259,94.6355312846014,94.8673063235426,747510.95196219,0.0,1.0
2020-01-16,107.11,107.81,106.89,107.26,495624,95.4824016191942,96.1064113394205,95.2862842785517,95.6161179878141,555979.800882264,0.0,1.0
2020-01-17,107.06,107.1,105.72,106.93,1328961,95.4378294963209,95.4734871946196,94.2432966033163,95.3219419768503,1490798.41202261,0.0,1.0
2020-01-21,107.34,107.67,106.64,106.83,958419,95.6874333844114,95.9816093953752,95.0634236641852,95.2327977311037,1075132.77158043,0.0,1.0
2020-01-22,108.54,108.7,107.36,107.78,684502,96.7571643333708,96.8997951265653,95.7052622335607,96.0796680656965,767858.87217631,0.0,1.0
2020-01-23,107.99,108.43,107.12,108.41,650034,96.2668709817644,96.6591056630495,95.4913160437689,96.6412768139001,729193.448837631,0.0,1.0
2020-01-24,107.79,108.26,106.51,108.25,764688,96.0885824902712,96.5075604452802,94.9475361447146,96.4986460207056,857809.714576084,0.0,1.0
2020-01-27,109.47,109.65,106.75,106.96,1517022,97.5862058188142,97.7466654611581,95.1614823345064,95.3486852505743,1701760.99118286,0.0,1.0
2020-01-28,110.82,110.99,108.94,109.63,999875,98.7896531363935,98.9411983541627,97.1137413163572,97.7288366120088,1121637.17537317,0.0,1.0
2020-01-29,110.67,111.61,110.26,110.7,1505289,98.6559367677735,99.4938926777917,98.2904453602124,98.6826800414975,1688599.17697743,0.0,1.0
2020-01-30,112.0,112.89,109.56,112.73,1454816,99.8415552362034,100.634939023348,97.6664356399862,100.492308230154,1631979.706391,0.0,1.0
2020-01-31,110.67,112.29,109.9,111.51,1060333,98.6559367677735,100.100073548869,97.9695260755246,99.4047484320451,1189457.59327412,0.0,1.0
2020-02-03,111.83,111.93,110.05,111.19,731423,99.6900100184342,99.7791542641808,98.1032424441446,99.1194868456559,820493.789446654,0.0,1.0
2020-02-04,111.26,113.0,111.17,112.4,1006667,99.1818878176785,100.73299769367,99.1016579965066,100.19813221919,1129256.28745732,0.0,1.0
2020-02-05,111.98,113.0,111.5,111.73,1064699,99.8237263870541,100.73299769367,99.3958340074704,99.6008657726876,1194355.27339182,0.0,1.0
2020-02-06,111.69,113.0,111.1,112.59,660675,99.565208074389,100.73299769367,99.039257024484,100.367506286108,741130.282124937,0.0,1.0
2020-02-07,111.45,112.23,111.29,111.84,471500,99.3512618845971,100.046587001421,99.2086310914025,99.6989244430089,528918.04294382,0.0,1.0
2020-02-10,111.62,111.65,110.77,111.3,677570,99.5028071023663,99.5295503760903,98.7450810135201,99.2175455159772,760082.711256509,0.0,1.0
2020-02-11,112.35,112.98,111.55,112.09,840634,100.153560096317,100.71516884452,99.4404061303437,99.9217850573754,943004.22081025,0.0,1.0
2020-02-12,111.15,112.92,110.93,112.52,1466485,99.0838291473573,100.661682297072,98.8877118067147,100.305105314086,1645069.72684298,0.0,1.0
2020-02-13,112.16,112.74,110.62,110.83,953509,99.984186029398,100.501222654728,98.6113646449002,98.7985675609681,1069624.84455847,0.0,1.0
2020-02-14,112.85,112.85,111.71,112.28,670765,100.59928132505,100.59928132505,99.5830369235383,100.091159124294,752449.016066193,0.0,1.0
2020-02-18,112.59,112.85,111.49,112.69,903499,100.367506286108,100.59928132505,99.3869195828957,100.456650531855,1013524.75690711,0.0,1.0
2020-02-19,113.48,113.97,112.71,113.0,840463,101.160890073253,101.597696877412,100.474479381004,100.73299769367,942812.396875276,0.0,1.0
2020-02-20,112.84,113.32,112.23,113.07,520549,100.590366900475,101.018259280059,100.046587001421,100.795398665692,583940.102516145,0.0,1.0
2020-02-21,113.15,113.58,112.21,112.84,970588,100.866714062289,101.250034319,100.028758152271,100.590366900475,1088783.6807312,0.0,1.0
2020-02-24,112.34,113.11,111.45,111.81,956709,100.144645671742,100.831056363991,99.3512618845971,99.6721811692849,1073214.53223062,0.0,1.0
2020-02-25,110.4,112.89,109.97,112.73,913794,98.4152473042577,100.634939023348,98.0319270475473,100.492308230154,1025073.45521486,0.0,1.0
2020-02-26,109.93,111.81,109.93,111.09,1092921,97.9962693492486,99.6721811692849,97.9962693492486,99.0303425999093,1226014.07510541,0.0,1.0
2020-02-27,110.97,113.25,108.76,109.02,2097783,98.9233695050134,100.955858308036,96.9532816740133,97.1850567129545,2353245.55436016,0.0,1.0
2020-02-28,106.06,109.3,103.62,109.28,2707525,94.5463870388548,97.434660601045,92.3712674426375,97.4168317518957,3037240.34829579,0.0,1.0
2020-03-02,112.11,112.21,106.49,106.98,1841302,99.9396139065247,100.028758152271,94.9297072955652,95.3665140997236,2065530.96565968,0.0,1.0
2020-03-03,108.65,112.96,107.42,112.29,1605030,96.855223003692,100.697339995371,95.7587487810087,100.100073548869,1800486.37638625,0.0,1.0
2020-03-04,115.48,115.49,110.38,110.38,2081414,102.943774988185,102.95268941276,98.3974184551084,98.3974184551084,2334883.18013971,0.0,1.0
2020-03-05,115.68,118.58,114.11,118.3,3929528,103.122063479679,105.70724660633,101.722498821457,105.45764271824,4408055.69343147,0.0,1.0
2020-03-06,112.02,116.84,108.72,116.84,3028236,99.8593840853528,104.156136730339,96.9176239757146,104.156136730339,3397006.69924076,0.0,1.0
2020-03-09,109.84,112.0,107.31,109.04,3173646,97.9160395280767,99.8415552362034,95.6606901106874,97.2028855621038,3560124.3506182,0.0,1.0
2020-03-10,106.34,113.22,102.75,113.0,3282156,94.7959909269453,100.929115034312,91.595712504642,100.73299769367,3681848.41602612,0.0,1.0
2020-03-11,99.73,104.59,97.02,104.59,3101072,88.9035562830944,93.2359666263796,86.4877472233612,93.2359666263796,3478712.47776856,0.0,1.0
2020-03-12,90.41,94.0,88.06,93.65,2801584,80.5953125795103,83.7955910018136,78.500422804465,83.4835861417005,3142753.60853175,0.0,1.0
2020-03-13,96.77,102.55,90.3,96.8,3265244,86.2648866089947,91.4174240131488,80.497253909189,86.2916298827187,3662876.91667879,0.0,1.0
2020-03-16,86.39,91.07,83.26,88.7,3670130,77.0117139004966,81.1836646014379,74.2214990086277,79.0709459772433,4117068.88006235,0.0,1.0
2020-03-17,86.21,89.64,80.12,88.62,3258288,76.8512542581527,79.9089018872614,71.4223696921841,78.999630580646,3655073.83310145,0.0,1.0
2020-03-18,77.46,82.98,74.67,81.8,2452361,69.0511327553243,73.9718951205372,66.5640082989939,72.9199930207272,2751003.14042789,0.0,1.0
2020-03-19,79.31,84.4,73.47,76.83,2658644,70.7003013016366,75.237743410139,65.4942773500345,68.4895240071206,2982406.74732625,0.0,1.0
2020-03-20,75.24,81.78,73.47,81.04,2637162,67.0721304997495,72.9021641715779,65.4942773500345,72.2424967530529,2958308.72527213,0.0,1.0
2020-03-23,75.14,80.85,73.21,74.06,2659897,66.9829862540029,72.0731226861344,65.2625023110933,66.0202283999395,2983812.33440538,0.0,1.0
2020-03-24,79.28,79.53,74.78,78.21,2674662,70.6735580279126,70.8964186422791,66.6620669693151,69.7197145984238,3000375.37768017,0.0,1.0
2020-03-25,79.02,81.07,76.92,78.23,2430060,70.4417829889714,72.2692400267769,68.5697538282926,69.7375434475732,2725986.38268517,0.0,1.0
2020-03-26,88.97,91.49,80.33,80.52,3309779,79.3116354407591,81.5580704335737,71.609572608252,71.7789466751705,3712835.27307859,0.0,1.0
2020-03-27,83.08,87.46,82.37,85.4,1888638,74.0610393662838,77.9655573299853,73.4281152214828,76.1291858676051,2118631.42055001,0.0,1.0
2020-03-30,83.06,84.22,80.77,83.18,1692685,74.0432105171345,75.0772837677951,72.0018072895371,74.1501836120304,1898815.77416831,0.0,1.0
2020-03-31,80.3,81.79,79.07,81.44,2474398,71.582829334528,72.9110785961525,70.4863551118447,72.5990737360394,2775723.74893765,0.0,1.0
2020-04-01,78.77,79.0,74.11,76.29,3037714,70.2189223746049,70.4239541398221,66.0648005228128,68.008145080089,3407638.90541472,0.0,1.0
2020-04-02,77.45,79.43,75.94,77.41,2238911,69.0422183307496,70.8072743965325,67.6961402199758,69.006560632451,2511559.75492129,0.0,1.0
2020-04-03,73.34,77.43,73.02,76.92,1595669,65.3783898305639,69.0243894816003,65.0931282441748,68.5697538282926,1789985.41816781,0.0,1.0
2020-04-06,78.69,79.94,74.59,75.79,1995747,70.6468147541886,71.7690478008621,66.9658903610996,68.0432340859061,2222964.07808944,0.56,1.0
2020-04-07,83.41,84.51,81.12,83.32,1748771,74.8843667384276,75.8719318195003,72.8284357969218,74.8035659590671,1947869.7018232,0.0,1.0
2020-04-08,87.84,89.0,84.0,84.0,1784018,78.8615606558384,79.9029929231514,75.4140607364575,75.4140607364575,1987129.59541713,0.0,1.0
2020-04-09,89.77,93.14,88.87,89.0,1953297,80.5942884799023,83.619828773734,79.7862806862974,79.9029929231514,2175681.11831803,0.0,1.0
2020-04-13,86.43,89.98,85.41,89.77,1167452,77.5956817791908,80.7828236317434,76.6799396131052,80.5942884799023,1300367.16021303,0.0,1.0
2020-04-14,90.1,90.52,87.1,87.5,1341955,80.8905580042241,81.2676283079064,78.1971986922077,78.5563132671433,1494737.43887001,0.0,1.0
2020-04-15,89.05,89.52,86.27,86.49,1403618,79.9478822450184,80.3698418705676,77.4520359492166,77.6495489654311,1563420.81103453,0.0,1.0
2020-04-16,90.75,91.5,88.09,89.14,1616926,81.4741191884943,82.1474590164984,79.0860072651731,80.0286830243789,1801014.06387124,0.0,1.0
2020-04-17,95.4,95.87,92.73,93.0,2369411,85.6488261221196,86.0707857476689,83.2517363344251,83.4941386725066,2639169.96454459,0.0,1.0
2020-04-20,95.03,96.3,93.5,94.2,1585698,85.3166451403043,86.4568339157245,83.9430318911759,84.5714823973131,1766230.73600925,0.0,1.0
2020-04-21,94.46,95.41,92.55,93.0,2603016,84.8049068710212,85.657803986493,83.0901347757041,83.4941386725066,2899371.04387081,0.0,1.0
2020-04-22,99.58,103.6,95.52,100.04,3771127,89.4015734301957,93.0106749082976,85.7565604946003,89.8145551913716,4200472.23165721,0.0,1.0
2020-04-23,100.66,102.75,98.9,100.0,3135922,90.3711827825216,92.2475564365596,88.7910786528054,89.778643733878,3492948.73432874,0.0,1.0
2020-04-24,106.62,109.14,100.52,101.79,3875037,95.7219899490607,97.9844117711545,90.2454926812942,91.3856814567144,4316212.45191272,0.0,1.0
2020-04-27,116.02,116.77,108.78,109.43,4454768,104.161182460045,104.834522288049,97.6612086537125,98.2447698379827,4961946.19870271,0.0,1.0
2020-04-28,111.91,125.0,111.83,122.18,4812992,100.471280202583,112.223304667348,100.399457287596,109.691546914052,5360954.23123864,0.0,1.0
2020-04-29,113.55,114.96,109.26,113.19,2191271,101.943649959818,103.209528836466,98.0921461436351,101.620446842377,2440748.61110108,0.0,1.0
2020-04-30,110.11,112.74,109.11,111.4,2395324,98.8552646153731,101.216442945574,97.9574781780343,100.01340911954,2668033.17624203,0.0,1.0
2020-05-01,108.81,109.35,105.42,108.65,2181474,97.6881422468327,98.1729469229956,94.6446462242542,97.5444964168585,2429836.21635712,0.0,1.0
2020-05-04,107.28,108.9,106.89,107.88,1426602,96.3145289977043,97.7689430261932,95.9643922871422,96.8532008601076,1589021.55420028,0.0,1.0
2020-05-05,108.31,110.09,107.7,108.18,1580223,97.2392490281633,98.8373088866263,96.6915993013866,97.1225367913092,1760132.40374192,0.0,1.0
2020-05-06,107.41,109.49,106.44,108.85,1066124,96.4312412345584,98.298637024223,95.5603883903398,97.7240537043262,1187502.90231629,0.0,1.0
2020-05-07,107.36,108.73,106.4,108.41,1121203,96.3863519126914,97.6163193318456,95.5244769328462,97.3290276718971,1248852.68185101,0.0,1.0
2020-05-08,112.22,112.97,107.28,108.87,1674026,100.749593998158,101.422933826162,96.3145289977043,97.742009433073,1864614.93555433,0.0,1.0
2020-05-11,110.93,111.45,108.88,110.97,1504672,99.5914494939909,100.058298441407,97.7509872974464,99.6273609514844,1675979.87385525,0.0,1.0
2020-05-12,107.82,112.64,107.64,111.77,1215606,96.7993336738673,101.12666430184,96.6377321151463,100.345590101355,1354003.52404888,0.0,1.0
2020-05-13,107.16,109.46,105.37,108.58,1418245,96.2067946252237,98.2717034311029,94.5997569023873,97.4816513662447,1579713.10438144,0.0,1.0
2020-05-14,110.47,110.77,104.78,106.43,1774156,99.178467732815,99.4478036640167,94.0700629043574,95.5514105259664,1976144.80038143,0.0,1.0
2020-05-15,111.08,112.23,109.84,110.09,2405316,99.7261174595917,100.758571862531,98.6128622772916,98.8373088866263,2679162.77186125,0.0,1.0
2020-05-18,109.04,114.39,108.93,113.18,1761255,97.8946331274206,102.697790567183,97.7958766193133,101.611468978003,1961775.01324337,0.0,1.0
2020-05-19,110.22,111.42,108.02,108.63,1411837,98.9540211234803,100.031364848287,96.978890961335,97.5265406881117,1572575.54946471,0.0,1.0
2020-05-20,113.96,117.93,112.2,112.4,1788154,102.311742399127,105.875954555362,100.731638269411,100.911195556879,1991736.48167426,0.0,1.0
2020-05-21,112.99,113.87,112.02,113.87,898902,101.440889554909,102.230941619767,100.57003671069,102.230941619767,1001242.57018687,0.0,1.0
2020-05-22,112.83,113.24,111.46,113.24,770390,101.297243724935,101.665336164243,100.06727630578,101.665336164243,858099.396426157,0.0,1.0
2020-05-26,112.75,115.48,112.3,115.3,1176082,101.225420809947,103.676377783882,100.821416913145,103.514776225161,1309979.69125725,0.0,1.0
2020-05-27,115.54,116.15,110.16,112.15,1681276,103.730244970123,104.277894696899,98.90015393724,100.686748947544,1872690.35271198,0.0,1.0
2020-05-28,118.07,119.84,115.42,116.83,1521798,106.00164465659,107.590726650679,103.622510597642,104.88838947429,1695055.6799576,0.0,1.0
2020-05-29,118.28,119.21,115.43,118.78,2183122,106.190179808431,107.025121195156,103.631488462015,106.6390730271,2431671.84221585,0.0,1.0
2020-06-01,118.44,119.47,116.62,118.06,2088130,106.333825638405,107.258545668864,104.699854322449,105.992666792216,2325864.94198959,0.0,1.0
2020-06-02,122.61,123.39,119.71,120.01,2221710,110.077595082108,110.777868503232,107.474014413825,107.743350345027,2474653.11080617,0.0,1.0
2020-06-03,119.5,123.87,119.02,123.35,1526188,107.285479261984,111.208805993155,106.854541772062,110.741957045739,1699945.4842779,0.0,1.0
2020-06-04,119.53,121.52,118.15,118.61,994897,107.312412855104,109.099007865409,106.073467571577,106.486449332753,1108166.66260751,0.0,1.0
2020-06-05,117.1,120.65,116.67,120.45,1527933,105.130791812371,108.317933664924,104.744743644315,108.138376377456,1701889.15364895,0.0,1.0
2020-06-08,116.8,119.22,116.08,116.6,1529643,104.86145588117,107.034099059529,104.215049646286,104.681898593702,1703793.8382475,0.0,1.0
2020-06-09,116.74,117.45,115.74,117.01,1657407,104.807588694929,105.44501706544,103.90980225759,105.049991033011,1846103.85172769,0.0,1.0
2020-06-10,114.31,117.28,113.3,117.28,1478204,102.625967652196,105.292393371092,101.719203350484,105.292393371092,1646498.47505125,0.0,1.0
2020-06-11,110.93,112.56,110.13,112.42,1587474,99.5914494939909,101.054841386853,98.8732203441198,100.929151285626,1768208.93475022,0.0,1.0
2020-06-12,110.6,113.54,108.02,113.2,1262995,99.2951799696691,101.934672095445,96.978890961335,101.62942470675,1406787.79214328,0.0,1.0
2020-06-15,112.78,112.85,107.87,109.0,1161684,101.252354403068,101.315199453681,96.8442229957342,97.858721669927,1293942.46970745,0.0,1.0
2020-06-16,113.87,115.45,111.58,115.28,820173,102.230941619767,103.649444190762,100.175010678261,103.496820496415,913550.222958544,0.0,1.0
2020-06-17,113.7,114.98,112.94,114.84,1014597,102.078317925419,103.227484565213,101.396000233042,103.101794463985,1130109.5202635,0.0,1.0
2020-06-18,111.09,113.15,110.41,112.81,793864,99.7350953239651,101.584535384883,99.1246005465747,101.279287996188,884245.926406699,0.0,1.0
2020-06-19,108.27,112.68,108.24,112.68,2433980,97.2033375706697,101.162575759334,97.1764039775496,101.162575759334,2711090.18667603,0.0,1.0
2020-06-22,109.91,109.98,107.26,108.71,1118192,98.6757073279053,98.738552378519,96.2965732689576,97.5983636030988,1245498.87756664,0.0,1.0
2020-06-23,106.96,110.41,106.09,109.9,1578578,96.0272373377559,99.1246005465747,95.2461631372712,98.6667294635319,1758300.11943511,0.0,1.0
2020-06-24,104.55,107.99,103.46,106.43,1652164,93.8635720237694,96.9519573682148,92.8849848070702,95.5514105259664,1840263.9328094,0.0,1.0
2020-06-25,108.3,108.63,103.26,104.39,1746440,97.2302711637899,97.5265406881117,92.7054275196024,93.7199261937952,1945273.31597568,0.0,1.0
2020-06-26,110.22,110.8,107.53,108.13,1962748,98.9540211234803,99.4747372571368,96.538975607039,97.0776474694423,2186208.1207397,0.0,1.0
2020-06-29,110.42,110.9,108.8798,110.66,1478305,99.1335784109481,99.5645159008707,97.7508077401589,99.3490471559094,1646610.97396614,0.0,1.0
2020-06-30,113.96,114.5,110.38,110.46,1152381,102.311742399127,102.79654707529,99.0976669534545,99.1694898684416,1283580.31718088,0.0,1.0
2020-07-01,114.05,114.97,112.49,113.95,1159754,102.392543178488,103.21850670084,100.991996336239,102.302764534754,1291792.73796755,0.0,1.0
2020-07-02,116.04,116.86,114.4,114.95,854185,104.179138188792,104.91532306741,102.706768431556,103.200550972093,951434.511009073,0.0,1.0
2020-07-06,118.37,118.99,117.09,117.09,1443808,106.270980587791,106.827608178941,105.121813947998,105.121813947998,1608186.46835404,0.0,1.0
2020-07-07,117.31,118.24,116.22,117.15,955946,105.822087369122,106.661014495993,104.838828693542,105.677755820413,1059722.29473071,0.56,1.0
2020-07-08,117.92,118.0,116.27,117.17,957990,106.372351398575,106.44451717293,104.883932302513,105.695797264002,1061988.1887984,0.0,1.0
2020-07-09,115.85,118.35,115.21,118.0,1460009,104.505061987152,106.760242435731,103.927735792316,106.44451717293,1618505.73966259,0.0,1.0
2020-07-10,116.82,117.39,115.91,116.02,851396,105.380072001201,105.894253143477,104.559186317918,104.658414257655,943822.478303739,0.0,1.0
2020-07-13,119.14,123.3,118.5,119.0,2323634,107.472879457482,111.225499723917,106.895553262646,107.346589352361,2575884.7828165,0.0,1.0
2020-07-14,122.71,122.75,118.8,121.12,2192742,110.693277138053,110.72936002523,107.166174916475,109.258982372756,2430783.31202014,0.0,1.0
2020-07-15,122.24,124.2,119.77,123.76,1748523,110.26930321372,112.037364685406,108.041184930524,111.640452926456,1938340.4564164,0.0,1.0
2020-07-16,123.68,125.32,121.13,121.99,1576656,111.568287152101,113.047685526369,109.268003094551,110.043785168862,1747815.79118585,0.0,1.0
2020-07-17,125.11,126.88,123.81,123.95,1913530,112.858250368689,114.454918126282,111.685556535427,111.811846640548,2121260.40868004,0.0,1.0
2020-07-20,126.9,127.6,125.23,126.89,1275260,114.472959569871,115.104410095473,112.96649903022,114.463938848077,1413700.62072365,0.0,1.0
2020-07-21,128.61,129.06,126.54,127.22,1166518,116.015502996699,116.421435477443,114.148213585276,114.761622667289,1293153.72605219,0.0,1.0
2020-07-22,129.76,129.82,128.11,128.61,1259640,117.052886003046,117.107010333811,115.564466906983,116.015502996699,1396384.93318094,0.0,1.0
2020-07-23,127.6,131.81,125.37,126.96,1924712,115.104410095473,118.90213397088,113.092789135341,114.527083900637,2133656.31252785,0.0,1.0
2020-07-24,124.99,126.95,124.0,126.95,1195472,112.750001707157,114.518063178843,111.856950249519,114.518063178843,1325250.93585444,0.0,1.0
2020-07-27,124.04,126.245,123.675,124.84,1404899,111.893033136697,113.882102292343,111.563776791204,112.614690880242,1557413.06741686,0.0,1.0
2020-07-28,123.46,125.85,123.2,124.2,1104522,111.369831272626,113.525783781468,111.135292505974,112.037364685406,1224427.51831229,0.0,1.0
2020-07-29,126.2,126.96,124.26,124.74,1883197,113.841509044269,114.527083900637,112.091489016172,112.524483662299,2087634.49637322,0.0,1.0
2020-07-30,126.76,127.01,124.41,125.08,894447,114.346669464751,114.572187509609,112.226799843086,112.831188203306,991547.040685352,0.0,1.0
2020-07-31,127.07,127.36,125.0,126.84,1132792,114.626311840374,114.88791277241,112.759022428951,114.418835239105,1255766.47393535,0.0,1.0
2020-08-03,130.01,130.7,127.395,127.73,1336415,117.278404047903,117.900833851711,114.91948529869,115.221679478799,1481494.53056193,0.0,1.0
2020-08-04,128.1,129.575,126.31,129.35,1159513,115.555446185189,116.886002649851,113.940736984006,116.683036409479,1285388.27206777,0.0,1.0
2020-08-05,127.06,128.71,126.14,128.43,759297,114.61729111858,116.105710214642,113.787384713503,115.853130004401,841725.326767566,0.0,1.0
2020-08-06,124.51,127.17,123.28,127.0,1197404,112.31700706103,114.716519058318,111.207458280329,114.563166787814,1327392.67134308,0.0,1.0
2020-08-07,125.21,126.16,123.71,124.25,1102033,112.948457586632,113.805426157092,111.595349317484,112.082468294377,1221668.31560461,0.0,1.0
2020-08-10,121.24,124.9878,120.99,124.78,1251928,109.367231034288,112.748017148362,109.14171298943,112.560566549476,1387835.72816627,0.0,1.0
2020-08-11,120.14,121.99,118.77,121.82,1240249,108.374951636913,110.043785168862,107.139112751092,109.890432898359,1374888.87062395,0.0,1.0
2020-08-12,121.15,121.79,119.45,120.49,810728,109.286044538139,109.863370732976,107.752521833106,108.690676899715,898739.611403201,0.0,1.0
2020-08-13,121.75,121.77,119.82,120.74,650389,109.827287845798,109.845329289387,108.086288539495,108.916194944572,720994.411345009,0.0,1.0
2020-08-14,120.01,121.61,119.39,121.23,827433,108.257682253587,109.700997740678,107.69839750234,109.358210312494,917258.085180461,0.0,1.0
2020-08-17,120.0,121.76,119.69,120.39,932095,108.248661531793,109.836308567593,107.969019156169,108.600469681771,1033282.06018648,0.0,1.0
2020-08-18,120.0,120.43,119.2,120.0,782504,108.248661531793,108.636552568949,107.527003788248,108.248661531793,867451.649482253,0.0,1.0
2020-08-19,117.66,120.95,117.28,120.95,1344446,106.137812631923,109.105630102253,105.795025203739,109.105630102253,1490397.36581515,0.0,1.0
2020-08-20,117.91,120.86,117.705,117.77,979579,106.363330676781,109.024443606104,106.178405879997,106.237040571661,1085920.86346929,0.0,1.0
2020-08-21,117.83,118.22,116.47,117.81,957561,106.291164902426,106.642973052405,105.064346738399,106.273123458838,1061512.61709829,0.0,1.0
2020-08-24,117.6,118.18,116.31,118.07,1158826,106.083688301157,106.606890165227,104.92001518969,106.50766222549,1284626.69221234,0.0,1.0
2020-08-25,118.33,119.425,116.78,117.94,1237930,106.742200992142,107.72997002862,105.343989114023,106.390392842164,1372318.12290233,0.0,1.0
2020-08-26,118.33,118.77,116.63,118.26,1800060,106.742200992142,107.139112751092,105.208678287108,106.679055939582,1995472.24827864,0.0,1.0
2020-08-27,110.01,111.8,104.1,109.22,5631757,99.2369604592713,100.851669660454,93.9057138788304,98.5243234375203,6243133.45252321,0.0,1.0
2020-08-28,110.75,111.1,108.77,110.23,1527189,99.9044938720506,100.220219134852,98.1183909567761,99.4354163387462,1692978.71591858,0.0,1.0
2020-08-31,111.24,112.29,110.11,110.13,1364619,100.346509239972,101.293685028375,99.3271676772144,99.345209120803,1512760.32130804,0.0,1.0
2020-09-01,109.65,112.68,106.72,111.5,2857086,98.9122144746759,101.645493178354,96.2691429889413,100.581048006624,3167247.66060321,0.0,1.0
2020-09-02,110.69,111.44,108.91,110.38,2445855,99.8503695412847,100.526923675858,98.2446810618965,99.5707271656609,2711373.94076505,0.0,1.0
2020-09-03,108.66,111.27,107.68,111.11,2845068,98.0191630170386,100.373571405355,97.1351322811956,100.229239856646,3153925.0016475,0.0,1.0
2020-09-04,108.89,109.74,106.945,108.97,1688709,98.2266396183079,98.9934009708247,96.4721092293134,98.2988053926624,1872033.12385052,0.0,1.0
2020-09-08,107.4,108.81,106.54,108.38,1513585,96.8825520709548,98.1544738439533,96.1067699966436,97.7665828067977,1677897.8827988,0.0,1.0
2020-09-09,107.05,108.65,106.98,108.26,1204645,96.5668268081537,98.0101422952443,96.5036817555935,97.6583341452659,1335419.7451905,0.0,1.0
2020-09-10,110.5,111.93,109.3,109.69,1889666,99.6789758271927,100.96893904378,98.5964892118748,98.9482973618531,2094805.76287218,0.0,1.0
2020-09-11,110.33,111.31,108.62,111.1,1250798,99.5256235566894,100.409654292532,97.9830801298613,100.220219134852,1386583.05678834,0.0,1.0
2020-09-14,112.72,113.24,110.4,110.97,764662,101.681576065531,102.150653598835,99.5887686092496,100.102949751526,847672.744415873,0.0,1.0
2020-09-15,113.59,115.28,112.75,112.75,1112751,102.466378861636,103.990880844876,101.708638230914,101.708638230914,1233549.84819634,0.0,1.0
2020-09-16,114.55,116.06,113.97,114.12,983174,103.332368153891,104.694497144832,102.80916628982,102.944477116735,1089906.13214509,0.0,1.0
2020-09-17,112.59,113.97,110.86,113.97,953993,101.564306682205,102.80916628982,100.003721811788,102.80916628982,1057557.2795085,0.0,1.0
2020-09-18,113.87,114.42,112.05,112.2,1364776,102.718959071877,103.215098770565,101.077187705312,101.212498532226,1512934.36503046,0.0,1.0
2020-09-21,118.15,118.19,111.89,112.18,1913263,106.579827999845,106.615910887022,100.932856156603,101.194457088638,2120964.42349606,0.0,1.0
2020-09-22,115.23,118.01,114.45,117.27,1272068,103.945777235904,106.453537894724,103.242160935948,105.786004481945,1410162.10122069,0.0,1.0
2020-09-23,111.32,115.32,110.94,115.32,1257057,100.418675014327,104.026963732053,100.075887586143,104.026963732053,1393521.52595157,0.0,1.0
2020-09-24,109.19,111.3,109.01,111.11,993731,98.4972612721373,100.400633570738,98.3348882798396,100.229239856646,1101609.18677943,0.0,1.0
2020-09-25,111.7,112.32,108.28,108.88,1137893,100.761462442511,101.320747193758,97.6763755888546,98.2176188965135,1261421.23207588,0.0,1.0
2020-09-28,113.88,115.4,112.66,112.68,953399,102.727979793672,104.099129506408,101.627451734765,101.645493178354,1056898.79561603,0.0,1.0
2020-09-29,113.65,114.73,112.65,114.01,635748,102.520503192402,103.494741146188,101.618431012971,102.845249176998,704764.002810267,0.0,1.0
2020-09-30,114.49,115.35,113.56,114.32,1013681,103.278243823125,104.054025897436,102.439316696253,103.124891552621,1123724.93367295,0.0,1.0
2020-10-01,112.7,115.64,112.38,115.09,858367,101.663534621942,104.315626829471,101.374871524524,103.819487130784,951550.241290952,0.0,1.0
2020-10-02,113.87,115.15,109.5,111.53,937590,102.718959071877,103.87361146155,98.7769036477611,100.608110172007,1039373.59047119,0.0,1.0
2020-10-05,115.39,116.0,114.14,114.96,829797,104.595269205095,105.148203724682,103.462206664958,104.205495691288,915436.009273504,0.56,1.0
2020-10-06,116.21,117.62,114.8866,115.76,819471,105.338558231425,106.616652776699,104.138962258931,104.930655716975,904044.31680925,0.0,1.0
2020-10-07,116.45,117.97,115.9,116.75,695387,105.556106239131,106.933910287937,105.057558721471,105.828041248764,767154.256017645,0.0,1.0
2020-10-08,116.28,117.42,116.0641,116.86,592681,105.402009733672,106.435362770277,105.20630717174,105.927750752296,653848.506818211,0.0,1.0
2020-10-09,116.67,117.6872,115.77,116.81,469033,105.755525246195,106.677566218857,104.939720217297,105.88242825069,517439.443306711,0.0,1.0
2020-10-12,116.67,117.73,116.07,117.23,529607,105.755525246195,106.716362280231,105.211655226929,106.263137264176,584264.969098843,0.0,1.0
2020-10-13,117.14,117.47,115.69,116.07,984637,106.181556761286,106.480685271882,104.867204214728,105.211655226929,1086256.23599873,0.0,1.0
2020-10-14,117.62,119.37,116.335,117.84,638561,106.616652776699,108.20294033289,105.451864485438,106.816071783763,704463.541706823,0.0,1.0
2020-10-15,118.14,118.35,115.925,116.24,510109,107.088006793396,107.278361300139,105.080219972274,105.365751732388,562754.68247595,0.0,1.0
2020-10-16,120.2,122.86,118.55,118.59,1807326,108.955293859541,111.366450944952,107.45965130656,107.495909307845,1993850.66576071,0.0,1.0
2020-10-19,120.83,121.77,120.31,120.54,1075843,109.52635737977,110.378420409953,109.055003363073,109.263486870458,1186875.13033288,0.0,1.0
2020-10-20,123.32,123.7,120.75,120.79,1076651,111.783417959722,112.127868971924,109.453841377201,109.490099378485,1187766.51978776,0.0,1.0
2020-10-21,122.83,125.8,122.73,124.75,1650945,111.339257443988,114.031414039353,111.248612440777,113.079641505638,1821330.40048355,0.0,1.0
2020-10-22,126.34,127.12,120.7292,122.56,1843605,114.520897056692,115.227928081737,109.434987216533,111.094515935319,2033873.83164398,0.0,1.0
2020-10-23,127.13,130.84,125.79,126.43,1509955,115.236992582058,118.599922201184,114.022349539032,114.602477559582,1665789.55983521,0.0,1.0
2020-10-26,124.32,126.48,123.44,126.48,1438180,112.689867991831,114.647800061187,111.892191963575,114.647800061187,1586607.03740429,0.0,1.0
2020-10-27,127.15,127.81,124.2,125.3,1514726,115.255121582701,115.853378603893,112.581093987978,113.578189023298,1671052.94979714,0.0,1.0
2020-10-28,124.97,127.33,124.32,125.07,1093546,113.279060512702,115.41828258848,112.689867991831,113.369705515913,1206405.16439202,0.0,1.0
2020-10-29,122.97,125.045,122.31,125.02,1202942,111.466160448484,113.347044265111,110.867903427292,113.324383014308,1327091.35350873,0.0,1.0
2020-10-30,122.14,123.42,119.865,122.9,988793,110.713806921833,111.874062962933,108.651633098784,111.402708946236,1090841.15502656,0.0,1.0
2020-11-02,124.84,125.8,122.73,123.11,1142996,113.161222008528,114.031414039353,111.248612440777,111.593063452979,1260958.64031273,0.0,1.0
2020-11-03,126.5,127.5,125.47,125.8,1243902,114.66592906183,115.572379093939,113.732285528757,114.031414039353,1372278.62092455,0.0,1.0
2020-11-04,125.76,129.21,125.6,127.69,1580333,113.995156038069,117.122408648846,113.850124032931,115.74460460004,1743430.90520118,0.0,1.0
2020-11-05,128.05,128.67,125.01,127.19,1283998,116.070926611599,116.632925631507,113.315318513987,115.291379583985,1416512.71941832,0.0,1.0
2020-11-06,126.91,129.12,126.51,128.08,869290,115.037573574994,117.040828145956,114.674993562151,116.098120112562,959004.875290423,0.0,1.0
2020-11-09,120.32,125.16,118.0,118.0,1869740,109.064067863394,113.451286018803,106.9611037889,106.9611037889,2062706.08833129,0.0,1.0
2020-11-10,120.71,121.2991,118.45,120.48,1226442,109.417583375917,109.951573089832,107.36900630335,109.209099868531,1353016.66562474,0.0,1.0
2020-11-11,123.26,124.04,121.54,121.54,1008118,111.729030957795,112.436061982841,110.169936902567,110.169936902567,1112160.58722409,0.0,1.0
2020-11-12,121.36,123.78,120.61,122.96,744796,110.006775896788,112.200384974492,109.326938372706,111.457095948163,821662.500542743,0.0,1.0
2020-11-13,121.52,122.58,120.87,121.77,918574,110.151807901925,111.112644935961,109.562615381054,110.378420409953,1013375.21921916,0.0,1.0
2020-11-16,122.9,124.97,119.59,121.95,988972,111.402708946236,113.279060512702,108.402359339954,110.541581415732,1091038.62868055,0.0,1.0
2020-11-17,123.94,124.615,121.84,122.32,1068655,112.34541697963,112.957270751304,110.4418719122,110.876967927613,1178945.29443969,0.0,1.0
2020-11-18,122.27,124.635,122.12,123.92,1176850,110.831645426007,112.975399751946,110.695677921191,112.327287978988,1298306.53462657,0.0,1.0
2020-11-19,122.81,123.275,121.49,122.2,851743,111.321128443346,111.742627708277,110.124614400962,110.76819392376,939646.941175545,0.0,1.0
2020-11-20,124.81,125.47,122.43,122.43,2407753,113.134028507565,113.732285528757,110.976677431145,110.976677431145,2656244.59673427,0.0,1.0
2020-11-23,125.61,128.05,124.81,125.58,962599,113.859188533252,116.070926611599,113.134028507565,113.831995032289,1061943.80925777,0.0,1.0
2020-11-24,126.0,126.94,124.57,126.12,896857,114.212704045775,115.064767075958,112.916480499859,114.321478049628,989416.921209653,0.0,1.0
2020-11-25,124.33,126.21,124.257,126.11,706268,112.698932492152,114.403058552518,112.632761639808,114.312413549307,779158.227129745,0.0,1.0
2020-11-27,124.8,125.06,123.81,123.94,405302,113.124964007244,113.360641015592,112.227578475456,112.34541697963,447131.100052867,0.0,1.0
2020-11-30,123.98,125.99,123.25,124.88,1459912,112.381674980914,114.203639545454,111.719966457474,113.197480009813,1610581.88348536,0.0,1.0
2020-12-01,125.68,126.375,124.45,125.24,1073588,113.9226400355,114.552622807816,112.807706496006,113.523802021372,1184387.40357452,0.0,1.0
2020-12-02,124.38,126.4,124.07,125.63,1005713,112.744254993758,114.575284058619,112.463255483804,113.877317533895,1109507.37975009,0.0,1.0
2020-12-03,122.82,124.85,121.85,124.21,1262399,111.330192943667,113.170286508849,110.450936412521,112.590158488299,1392684.59957178,0.0,1.0
2020-12-04,123.29,123.79,122.39,122.8,781033,111.756224458759,112.209449474813,110.94041942986,111.312063943025,861639.331825628,0.0,1.0
2020-12-07,122.9,123.9502,122.5,123.0,823332,111.402708946236,112.354662769957,111.040128933392,111.493353949447,908303.790429675,0.0,1.0
2020-12-08,124.09,124.4926,122.72,122.72,1181621,112.481384484446,112.846321267373,111.239547940456,111.239547940456,1303569.92458851,0.0,1.0
2020-12-09,124.17,125.69,124.02,124.27,1018392,112.553900487015,113.931704535821,112.417932982198,112.644545490226,1123494.91304025,0.0,1.0
2020-12-10,125.47,126.75,123.86,123.86,1142575,113.732285528757,114.892541569857,112.272900977061,112.272900977061,1260494.19110418,0.0,1.0
2020-12-11,122.06,125.71,121.4615,125.0,1419621,110.641290919264,113.949833536463,110.098780575047,113.306254013666,1566132.66006127,0.0,1.0
2020-12-14,123.16,125.3,122.95,123.59,1077623,111.638385954584,113.578189023298,111.448031447842,112.028159468391,1188838.83482508,0.0,1.0
2020-12-15,124.5,124.97,123.06,123.7,1015295,112.853028997611,113.279060512702,111.547740951374,112.127868971924,1120078.28786479,0.0,1.0
2020-12-16,120.98,126.9,120.73,126.83,1801763,109.662324884586,115.028509074673,109.435712376559,114.965057572426,1987713.53762024,0.0,1.0
2020-12-17,120.72,122.18,119.345,120.02,1651084,109.426647876238,110.750064923117,108.180279082087,108.792132853761,1821483.7459467,0.0,1.0
2020-12-18,120.36,121.24,119.14,120.86,1879321,109.100325864678,109.898001892935,107.994456825505,109.553550880733,2073275.89324123,0.0,1.0
2020-12-21,120.84,120.88,118.9161,119.56,1727241,109.535421880091,109.571679881375,107.791502663316,108.375165838991,1905500.51168367,0.0,1.0
2020-12-22,121.2,121.88,120.56,120.86,1107221,109.86174389165,110.478129913485,109.2816158711,109.553550880733,1221491.489634,0.0,1.0
2020-12-23,120.83,122.1,120.39,121.87,860056,109.52635737977,110.677548920549,109.127519365642,110.469065413163,948817.882435982,0.0,1.0
2020-12-24,120.23,121.64,119.635,121.03,535298,108.982487360504,110.260581905778,108.443149591399,109.707647386192,590543.307450001,0.0,1.0
2020-12-28,118.5,121.41,118.2,121.32,766731,107.414328804955,110.052098398393,107.142393795322,109.970517895503,845861.297192305,0.0,1.0
2020-12-29,118.4,118.99,117.07,118.97,970887,107.323683801744,107.858489320689,106.118105259039,107.840360320046,1071087.17039894,0.0,1.0
2020-12-30,118.33,120.16,117.83,119.1,614420,107.260232299496,108.919035858257,106.807007283442,107.958198824221,677831.075332676,0.0,1.0
2020-12-31,119.17,119.33,117.26,118.03,886969,108.021650326468,108.166682331606,106.290330765139,106.988297289864,978508.432435056,0.0,1.0
2021-01-04,121.12,121.26,118.6062,120.0,1182330,109.789227889081,109.916130893577,107.510593798365,108.774003853119,1304352.09677107,0.0,1.0
2021-01-05,121.74,122.675,120.98,121.47,1698420,110.351226908989,111.198757689011,109.662324884586,110.10648540032,1873705.04698174,0.0,1.0
2021-01-06,125.71,127.3,121.1115,121.14,1721649,113.949833536463,115.391089087517,109.781523063809,109.807356889724,1899331.39060484,0.0,1.0
2021-01-07,123.94,126.21,123.43,125.76,2033022,112.34541697963,114.403058552518,111.883127463254,113.995156038069,2242839.5697324,0.0,1.0
2021-01-08,122.97,124.48,120.28,123.64,1699623,111.466160448484,112.834899996969,109.02780986211,112.073481969997,1875032.20232112,0.0,1.0
2021-01-11,123.63,124.97,121.98,122.68,1135556,112.064417469676,113.279060512702,110.568774916695,111.203289939172,1252750.79681727,0.0,1.0
2021-01-12,126.22,126.38,123.61,124.02,1567790,114.412123052839,114.557155057977,112.046288469034,112.417932982198,1729593.40775986,0.0,1.0
2021-01-13,125.45,127.69,125.36,125.86,1043958,113.714156528115,115.74460460004,113.632576025225,114.08580104128,1151699.44621293,0.0,1.0
2021-01-14,124.97,126.56,124.77,126.27,1239306,113.279060512702,114.720316063756,113.09777050628,114.457445554444,1367208.29179753,0.0,1.0
2021-01-15,124.39,125.32,123.33,124.67,3038490,112.753319494079,113.596318023941,111.792482460043,113.00712550307,3352076.66431362,0.0,1.0
2021-01-19,125.99,127.16,123.08,124.48,1029545,114.711251563435,115.77651201529,112.061757619078,113.336428245229,1130772.89962502,0.56,1.0
2021-01-20,127.36,127.64,125.22,126.09,1114080,115.958607819026,116.213541944256,114.010182719052,114.802299465303,1223619.63004457,0.0,1.0
2021-01-21,125.18,127.71,124.68,127.34,1070324,113.973763558305,116.277275475564,113.518524048965,115.940398238652,1175561.41112651,0.0,1.0
2021-01-22,124.46,125.6999,123.59,124.99,1394487,113.318218664855,114.447121600116,112.526101918604,113.800772544756,1531597.07295882,0.0,1.0
2021-01-25,124.97,125.76,123.09,124.35,905278,113.782562964382,114.501841389139,112.070862409264,113.218065972801,994287.601830647,0.0,1.0
2021-01-26,125.99,126.26,123.68,125.08,965636,114.711251563435,114.957080898479,112.608045030285,113.882715656437,1060580.17833344,0.0,1.0
2021-01-27,125.12,127.385,124.5,125.3,2268015,113.919134817184,115.981369794493,113.354637825603,114.083021040546,2491012.92118657,0.0,1.0
2021-01-28,123.72,127.39,123.6,125.67,964336,112.644464191033,115.985922189586,112.535206708791,114.419898277458,1059152.35850088,0.0,1.0
2021-01-29,129.15,132.1,124.01,124.76,1814745,117.588365262462,120.274278367567,112.90850310645,113.591362370459,1993176.07849099,0.0,1.0
2021-02-01,133.34,134.71,130.04,130.43,1425091,121.40327235073,122.650628606321,118.398691589087,118.753778406372,1565210.14846316,0.0,1.0
2021-02-02,130.99,133.85,130.86,133.39,1375134,119.263646656833,121.867616650256,119.145284384404,121.448796301664,1510341.2289438,0.0,1.0
2021-02-03,126.9,131.945,126.0,130.86,1789748,115.539787470433,120.133154119672,114.720356353622,119.145284384404,1965721.29975677,0.0,1.0
2021-02-04,121.99,128.16,121.64,126.4,2313935,111.069335488717,116.68699103397,110.750667832179,115.084547961094,2541447.91096436,0.0,1.0
2021-02-05,121.79,123.15,119.6,121.37,1484088,110.887239684981,112.125491150385,108.893290634073,110.504838497136,1630007.90743356,0.0,1.0
2021-02-08,121.64,123.65,121.4,123.0,1572735,110.750667832179,112.580730659725,110.532152867696,111.988919297583,1727370.9418158,0.0,1.0
2021-02-09,121.79,122.83,121.4,121.4,1268272,110.887239684981,111.834137864408,110.532152867696,110.532152867696,1392972.24206151,0.0,1.0
2021-02-10,123.55,123.955,121.82,122.91,1160617,112.489682757857,112.858426760422,110.914554055541,111.906976185902,1274732.28508136,0.0,1.0
2021-02-11,125.06,125.555,122.86,124.0,1388104,113.864506076063,114.315193190309,111.861452234968,112.899398316263,1524586.47758095,0.0,1.0
2021-02-12,126.02,126.88,124.975,125.0,1206541,114.738565933995,115.52157789006,113.787115359475,113.809877334942,1325171.66815095,0.0,1.0
2021-02-16,122.08,126.59,121.7702,126.59,1580973,111.151278600398,115.257538974643,110.869212200411,115.257538974643,1736418.92626244,0.0,1.0
2021-02-17,121.85,123.32,120.29,121.13,1195038,110.941868426102,112.280272583561,109.521521156962,110.286323532653,1312537.65927869,0.0,1.0
2021-02-18,121.85,122.79,119.5,121.18,1085458,110.941868426102,111.797718703661,108.802242732205,110.331847483587,1192183.4306234,0.0,1.0
2021-02-19,119.23,123.36,119.02,122.0,1439386,108.556413397161,112.316691744308,108.365212803239,111.078440278904,1580910.67500659,0.0,1.0
2021-02-22,116.21,118.7,114.4581,118.5,2089697,105.806766760749,108.073859517261,104.211698567925,107.891763713525,2295162.16972323,0.0,1.0
2021-02-23,117.49,117.6,113.36,116.37,1464446,106.972179904659,107.072332596714,103.211901557513,105.952443403738,1608434.64808654,0.0,1.0
2021-02-24,115.74,117.96,114.95,116.95,993684,105.37884162197,107.400105043438,104.659563197213,106.480521234572,1091385.94038238,0.0,1.0
2021-02-25,114.63,116.84,113.69,115.49,1377280,104.368209911236,106.380368542517,103.512359633677,105.1512218673,1512698.22999046,0.0,1.0
2021-02-26,115.59,116.63,114.2,115.1,1513691,105.242269769168,106.189167948595,103.976703933203,104.796135050015,1662521.56166684,0.0,1.0
2021-03-01,116.57,118.72,115.6,116.63,1481295,106.134539207474,108.092069097635,105.251374559355,106.189167948595,1626940.29143945,0.0,1.0
2021-03-02,118.56,119.3,116.835,117.24,1240384,107.946392454646,108.620146928469,106.375816147424,106.744560149989,1362342.21168426,0.0,1.0
2021-03-03,116.88,119.1,116.1,119.1,1199900,106.416787703264,108.438051124733,105.706614068694,108.438051124733,1317877.70545247,0.0,1.0
2021-03-04,117.28,119.15,116.09,116.39,1987059,106.780979310736,108.483575075667,105.697509278508,105.970652984112,2182432.49897381,0.0,1.0
2021-03-05,117.96,118.32,115.75,117.88,1533548,107.400105043438,107.727877490163,105.387946412157,107.327266721944,1684330.96044772,0.0,1.0
2021-03-08,121.09,122.54,117.82,117.85,1194603,110.249904371905,111.570098948991,107.272637980823,107.299952351384,1312059.88879626,0.0,1.0
2021-03-09,119.88,123.37,119.69,121.79,1465367,109.148224759303,112.325796534495,108.975233745754,110.887239684981,1609446.20352176,0.0,1.0
2021-03-10,116.87,122.61,116.66,120.47,1707712,106.407682913078,111.633832480298,106.216482319155,109.685407380324,1875619.27838456,0.0,1.0
2021-03-11,121.86,121.98,117.52,119.01,1605254,110.950973216289,111.06023069853,106.999494275219,108.356108013052,1763087.3057658,0.0,1.0
2021-03-12,121.87,122.08,120.07,121.6,902882,110.960078006475,111.151278600398,109.321215772852,110.714248671432,991656.020046949,0.0,1.0
2021-03-15,123.36,123.62,121.55,121.61,878684,112.316691744308,112.553416289165,110.668724720498,110.723353461619,965078.801348271,0.0,1.0
2021-03-16,122.68,124.16,122.31,123.62,840504,111.697566011606,113.045074959252,111.360688774694,112.553416289165,923144.831188945,0.0,1.0
2021-03-17,123.12,125.35,122.16,122.16,1098244,112.098176779825,114.12854499148,111.224116921892,111.224116921892,1206226.5878381,0.0,1.0
2021-03-18,124.26,124.67,122.03,123.21,1142542,113.136122861119,113.509419258778,111.105754649464,112.180119891506,1254880.09779404,0.0,1.0
2021-03-19,125.28,126.31,124.15,124.15,1687181,114.064811460173,115.002604849413,113.035970169065,113.035970169065,1853069.60993665,0.0,1.0
2021-03-22,125.91,126.1,123.81,124.89,930524,114.638413241941,114.81140425549,112.726407302714,113.709724642888,1022015.86297895,0.0,1.0
2021-03-23,125.21,127.485,124.99,126.41,981401,114.001077928865,116.072417696361,113.800772544756,115.09365275128,1077895.23961059,0.0,1.0
2021-03-24,126.89,128.67,124.985,125.19,1045977,115.530682680247,117.151335333496,113.796220149662,113.982868348491,1148820.54230856,0.0,1.0
2021-03-25,127.15,127.33,125.16,126.59,1253268,115.767407225103,115.931293448466,113.955553977931,115.257538974643,1376493.00454788,0.0,1.0
2021-03-26,129.24,129.34,126.97,127.44,721292,117.670308374144,117.761356276012,115.603521001741,116.03144614052,792211.555897337,0.0,1.0
2021-03-29,128.04,128.97,126.885,128.48,1720310,116.577733551728,117.4244790391,115.526130285153,116.978344319947,1889455.95088501,0.0,1.0
2021-03-30,128.49,128.8,126.4,128.0,782688,116.987449110134,117.269697605925,115.084547961094,116.541314390981,859644.191620282,0.0,1.0
2021-03-31,128.34,129.65,127.24,129.21,928723,116.850877257332,118.043604771802,115.849350336784,117.642994003583,1020037.78334939,0.0,1.0
2021-04-01,129.44,129.99,126.94,129.99,1048521,117.852404177879,118.353167638153,115.576206631181,118.353167638153,1151614.6758886,0.0,1.0
2021-04-05,130.13,132.24,129.39,129.5,1078525,118.480634700768,120.401745430182,117.806880226945,117.907032919,1184568.75762407,0.0,1.0
2021-04-06,128.31,129.47,127.94,129.26,831458,117.388059878353,118.449318934225,117.04955483467,118.257194449972,908817.950399342,0.62,1.0
2021-04-07,127.74,129.355,127.72,128.45,700941,116.866579135382,118.344107907134,116.848281565453,117.516142867855,766157.476349813,0.0,1.0
2021-04-08,126.66,128.02,126.61,127.96,959881,115.878510359225,117.122745114385,115.832766434403,117.067852404599,1049189.59592339,0.0,1.0
2021-04-09,126.69,127.3,125.69,126.91,1062163,115.905956714118,116.464032596947,114.991078217677,116.107229983335,1160988.04828388,0.0,1.0
2021-04-12,128.86,128.89,127.05,127.32,1086651,117.891243051396,117.918689406289,116.235312972837,116.482330166876,1187754.44414437,0.0,1.0
2021-04-13,128.39,130.77,128.12,129.06,994518,117.461250158068,119.638660979598,117.214232964029,118.074218750684,1087049.26814734,0.0,1.0
2021-04-14,127.34,128.76,126.65,128.36,1281774,116.500627736805,117.799755201751,115.869361574261,117.433803803175,1401031.94575693,0.0,1.0
2021-04-15,129.15,129.79,127.8,127.8,1015428,118.156557815363,118.742080053086,116.921471845168,116.921471845168,1109904.7621625,0.0,1.0
2021-04-16,130.11,130.57,128.7613,130.14,1459994,119.034841171947,119.45568528031,117.800944543797,119.06228752684,1595833.76992625,0.0,1.0
2021-04-19,131.09,131.09,129.47,130.6,876056,119.931422098459,119.931422098459,118.449318934225,119.483131635203,957565.407218461,0.0,1.0
2021-04-20,129.37,131.4,128.17,130.5,1032271,118.35783108458,120.215034432356,117.259976888851,119.391643785559,1128314.8571265,0.0,1.0
2021-04-21,130.02,130.67,129.22,129.47,1166869,118.952502107267,119.547173129954,118.220599310114,118.449318934225,1275436.03280566,0.0,1.0
2021-04-22,133.69,133.9,128.33,131.11,2129449,122.310106189206,122.502230673458,117.406357448282,119.949719668388,2327575.74725353,0.0,1.0
2021-04-23,131.21,132.78,130.01,131.1,1586078,120.041207518032,121.477566757444,118.943353322303,119.940570883424,1733648.79180126,0.0,1.0
2021-04-26,132.27,133.05,130.1738,131.64,855439,121.01097872426,121.724583951484,119.09321042002,120.434605271502,935030.17431026,0.0,1.0
2021-04-27,132.3,133.05,131.91,131.93,1256997,121.038425079153,121.724583951484,120.681622465541,120.69992003547,1373949.66095476,0.0,1.0
2021-04-28,131.68,132.85,131.07,132.48,1359285,120.471200411359,121.541608252195,119.91312452853,121.203103208512,1485754.67156317,0.0,1.0
2021-04-29,131.46,132.59,130.05,131.95,926558,120.269927142142,121.303739843121,118.97994846216,120.718217605398,1012766.1799948,0.0,1.0
2021-04-30,131.88,132.66,130.85,131.05,1239340,120.654176110648,121.367781337872,119.711851259313,119.894826958601,1354649.83035573,0.0,1.0
2021-05-03,132.71,134.75,132.55,132.61,1267755,121.413525262694,123.279877395433,121.267144703263,121.32203741305,1385708.59948249,0.0,1.0
2021-05-04,136.39,136.52,133.02,134.01,1498736,124.780278129597,124.899212334134,121.69713759659,122.602867308067,1638180.37677153,0.0,1.0
2021-05-05,136.57,137.19,135.245,137.0,1368386,124.944956258956,125.51218092675,123.732742251172,125.338354012426,1495702.44062256,0.0,1.0
2021-05-06,138.39,138.49,135.71,136.25,1315364,126.610035122479,126.701522972123,124.158160752017,124.652195140095,1437747.20371814,0.0,1.0
2021-05-07,138.95,140.64,138.65,138.65,1264901,127.122367080486,128.668511739471,126.847903531554,126.847903531554,1382589.05955331,0.0,1.0
2021-05-10,141.48,142.8,139.11,139.75,1247062,129.437009676482,130.644649291784,127.268747639916,127.854269877639,1363090.29543393,0.0,1.0
2021-05-11,137.85,140.83,137.5,140.51,1176627,126.116000734401,128.842338653795,125.795793260646,128.549577534934,1286101.93001273,0.0,1.0
2021-05-12,136.01,139.32,136.01,137.95,1290318,124.432624300949,127.460872124169,124.432624300949,126.207488584045,1410370.89080071,0.0,1.0
2021-05-13,137.47,138.13,135.07,135.61,1138191,125.768346905753,126.372166713404,123.572638514295,124.066672902373,1244089.79381157,0.0,1.0
2021-05-14,135.42,138.59,135.32,138.2,1262927,123.892845988049,126.793010821767,123.801358138405,126.436208208155,1380431.39598631,0.0,1.0
2021-05-17,132.01,136.445,131.29,135.81,2284402,120.773110315185,124.830596446901,120.114397797747,124.249648601661,2496945.77901488,0.0,1.0
2021-05-18,130.99,132.81,130.57,132.22,1692263,119.839934248815,121.505013112338,119.45568528031,120.965234799437,1849713.38443631,0.0,1.0
2021-05-19,130.69,131.34,128.755,130.31,1610959,119.565470699883,120.160141722569,117.795180809269,119.217816871235,1760844.75290077,0.0,1.0
2021-05-20,131.45,132.62,130.18,130.57,1093693,120.260778357178,121.331186198014,119.098882666698,119.45568528031,1195451.64112452,0.0,1.0
2021-05-21,131.33,133.21,130.79,131.81,710567,120.150992937605,121.870964510914,119.656958549527,120.590134615897,776679.092102559,0.0,1.0
2021-05-24,130.47,132.66,130.45,132.0,735793,119.364197430666,121.367781337872,119.345899860737,120.76396153022,804252.152457708,0.0,1.0
2021-05-25,130.85,131.78,130.4,130.4,928049,119.711851259313,120.562688261003,119.300155935915,119.300155935915,1014395.90460391,0.0,1.0
2021-05-26,132.65,133.545,130.68,131.25,1330079,121.358632552907,122.177448807222,119.556321914918,120.07780265789,1453831.30675176,0.0,1.0
2021-05-27,132.56,133.51,131.8,132.85,1513734,121.276293488227,122.145428059846,120.580985830932,121.541608252195,1654573.81049891,0.0,1.0
2021-05-28,131.67,133.01,131.3,132.78,871568,120.462051626395,121.687988811626,120.123546582712,121.477566757444,952659.837771305,0.0,1.0
2021-06-01,127.27,131.645,126.98,131.53,1556001,116.436586242054,120.439179663984,116.171271478086,120.333968636893,1700773.38799955,0.0,1.0
2021-06-02,127.53,128.31,126.3,127.72,1220487,116.674454651129,117.388059878353,115.549154100506,116.848281565453,1334042.7223372,0.0,1.0
2021-06-03,128.14,128.83,127.22,127.22,1221876,117.232530533958,117.863796696502,116.390842317232,116.390842317232,1335560.9567316,0.0,1.0
2021-06-04,128.88,129.7,128.01,128.01,1092122,117.909540621324,118.659740988406,117.113596329421,117.113596329421,1193734.47320975,0.0,1.0
2021-06-07,128.93,129.76,128.75,129.21,1273602,117.955284546146,118.714633698192,117.790606416787,118.21145052515,1392099.61208444,0.0,1.0
2021-06-08,127.52,129.33,126.395,129.17,943652,116.665305866164,118.321235944723,115.636067557668,118.174855385292,1031450.62833029,0.0,1.0
2021-06-09,127.5,128.75,127.13,127.85,825215,116.647008296236,117.790606416787,116.308503252552,116.96721576999,901994.093434414,0.0,1.0
2021-06-10,128.18,128.7,127.59,127.91,1011597,117.269125673816,117.744862491965,116.729347360915,117.022108479777,1105717.32086301,0.0,1.0
2021-06-11,127.29,128.93,127.05,128.48,822854,116.454883811983,117.955284546146,116.235312972837,117.543589222748,899413.422876322,0.0,1.0
2021-06-14,128.04,128.51,126.93,127.37,842069,117.141042684314,117.571035577641,116.125527553264,116.528074091698,920416.211852941,0.0,1.0
2021-06-15,128.17,128.81,127.01,128.62,794347,117.259976888851,117.845499126573,116.19871783298,117.67167221225,868254.093948062,0.0,1.0
2021-06-16,127.46,128.96,126.83,128.35,1240150,116.610413156378,117.98273090104,116.03403970362,117.424655018211,1355535.19382548,0.0,1.0
2021-06-17,128.09,128.31,126.24,127.5,1284930,117.186786609136,117.388059878353,115.49426139072,116.647008296236,1404481.58416496,0.0,1.0
2021-06-18,127.5,128.78,127.17,127.63,2041631,116.647008296236,117.81805277168,116.34509839241,116.765942500773,2231587.04455517,0.0,1.0
2021-06-21,129.43,129.9,127.67,127.67,1116599,118.412723794367,118.842716687694,116.802537640631,116.802537640631,1220488.84561572,0.0,1.0
2021-06-22,130.24,130.88,129.57,129.57,1096866,119.153775376484,119.739297614206,118.540806783869,118.540806783869,1198919.861235,0.0,1.0
2021-06-23,129.16,130.18,128.97,130.11,754615,118.165706600328,119.098882666698,117.991879686004,119.034841171947,824825.376195309,0.0,1.0
2021-06-24,129.19,129.81,128.4,129.34,679612,118.193152955221,118.760377623015,117.470398943033,118.330384729687,742843.998021305,0.0,1.0
2021-06-25,129.63,130.28,128.81,129.19,1066736,118.595699493655,119.190370516342,117.845499126573,118.193152955221,1165986.52624329,0.0,1.0
2021-06-28,131.66,132.11,129.46,129.88,794626,120.452902841431,120.864598164829,118.44017014926,118.824419117765,868559.052476523,0.0,1.0
2021-06-29,132.98,133.8,131.65,131.7,840740,121.660542456733,122.410742823814,120.443754056466,120.489497981288,918963.559937774,0.0,1.0
2021-06-30,131.97,133.65,130.94,133.08,877468,120.736515175327,122.273511049348,119.794190323993,121.752030306377,959108.781563244,0.0,1.0
2021-07-01,132.95,133.18,131.86,132.24,879297,121.633096101839,121.843518156021,120.635878540719,120.983532369366,961107.954138746,0.0,1.0
2021-07-02,133.32,133.69,132.34,132.76,914048,121.971601145523,122.310106189206,121.07502021901,121.459269187516,999092.233073247,0.0,1.0
2021-07-06,133.46,133.69,132.09,132.97,935141,122.666908802818,122.878308390894,121.407702560799,122.216535767351,1017421.23509949,0.62,1.0
2021-07-07,134.63,134.81,132.86,133.23,765929,123.742289316075,123.907732471961,122.115431616532,122.455509214742,833320.781762879,0.0,1.0
2021-07-08,133.87,134.77,133.16,133.86,800856,123.04375154678,123.870967326208,122.391170209675,123.034560260342,871320.903111765,0.0,1.0
2021-07-09,135.04,135.15,133.71,134.23,699471,124.119132060037,124.220236210856,122.89669096377,123.374637858551,761015.342858754,0.0,1.0
2021-07-12,135.63,136.59,134.75,135.0,853590,124.661417959885,125.543781457942,123.852584753332,124.082366914285,928694.808663692,0.0,1.0
2021-07-13,135.04,135.86,134.69,135.77,690184,124.119132060037,124.872817547961,123.797437034704,124.790095970018,750911.207749322,0.0,1.0
2021-07-14,134.61,135.8,134.38,134.86,858425,123.723906743199,124.817669829332,123.512507155123,123.953688904151,933955.22572562,0.0,1.0
2021-07-15,134.07,134.955,133.54,134.0,1118296,123.227577275542,124.041006125313,122.740439094323,123.163238270475,1216691.49093754,0.0,1.0
2021-07-16,134.52,135.33,133.3762,134.25,1220863,123.641185165256,124.385679366742,122.589885822467,123.393020431427,1328283.05180425,0.0,1.0
2021-07-19,136.25,137.4,134.12,134.52,1849374,125.231277719046,126.288275659427,123.273533707732,123.641185165256,2012094.83836223,0.0,1.0
2021-07-20,136.27,139.11,135.83,137.07,1335945,125.249660291923,127.859985640342,124.845243688646,125.98496320697,1453490.76976091,0.0,1.0
2021-07-21,135.78,137.28,135.1,136.78,1257446,124.799287256456,126.17798022217,124.174279778665,125.718415900265,1368084.87959668,0.0,1.0
2021-07-22,137.97,138.14,132.1,135.25,1572647,126.812178986399,126.968430855846,121.416893847237,124.312149075237,1711019.46456792,0.0,1.0
2021-07-23,139.43,139.985,137.53,138.22,951179,128.154106806361,128.664223203675,126.407762383123,127.041961147351,1034870.37032993,0.0,1.0
2021-07-26,138.38,140.29,137.78,139.22,789669,127.189021730361,128.944557440037,126.637544544075,127.961089791161,859149.592734979,0.0,1.0
2021-07-27,139.96,140.17,138.0635,138.24,1153921,128.64124498758,128.83426200278,126.898117514595,127.060343720227,1255451.02720043,0.0,1.0
2021-07-28,139.97,140.63,138.995,140.0,887561,128.650436274018,129.257061178932,127.754285846304,128.678010133332,965654.814457008,0.0,1.0
2021-07-29,141.24,141.71,139.8,140.78,872515,129.817729651656,130.249720114246,128.49418440457,129.394930475504,949284.962313528,0.0,1.0
2021-07-30,141.8,142.48,140.89,141.23,1005691,130.332441692189,130.95744916998,129.496034626323,129.808538365218,1094178.71673731,0.0,1.0
2021-08-02,143.04,143.64,141.08,142.04,852386,131.472161210513,132.023638396799,129.670669068646,130.553032566704,927384.872336383,0.0,1.0
2021-08-03,145.36,145.38,143.515,143.96,1112110,133.604539664151,133.622922237027,131.908747316323,132.317759562818,1209961.20346183,0.0,1.0
2021-08-04,146.71,148.57,144.91,145.17,1270513,134.845363333294,136.55494261078,133.190931774437,133.429905221827,1382301.60550116,0.0,1.0
2021-08-05,147.3,148.61,144.82,147.0,1260363,135.387649233142,136.591707756532,133.108210196494,135.111910639999,1371258.53762556,0.0,1.0
2021-08-06,146.6,148.25,146.0,147.29,1376183,134.744259182475,136.260821444761,134.192781996189,135.378457946703,1497269.18997555,0.0,1.0
2021-08-09,147.9,148.38,146.78,146.9,826488,135.939126419427,136.380308168456,134.909702338361,135.019997775618,899208.185455362,0.0,1.0
2021-08-10,148.57,150.34,147.01,147.51,954497,136.55494261078,138.181800310323,135.121101926437,135.580666248342,1038480.31113892,0.0,1.0
2021-08-11,148.55,149.94,148.19,149.47,947038,136.536560037903,137.814148852799,136.205673726132,137.382158390208,1030365.01623408,0.0,1.0
2021-08-12,148.07,149.005,146.67,148.92,1624573,136.095378288875,136.954763570837,134.808598187542,136.876637636113,1767514.27663774,0.0,1.0
2021-08-13,148.22,149.755,148.16,148.69,942041,136.233247585446,137.644110053694,136.178099866818,136.665238048037,1024928.34528094,0.0,1.0
2021-08-16,151.35,151.44,148.25,148.25,1821100,139.11012024057,139.192841818513,136.260821444761,136.260821444761,1981333.09441003,0.0,1.0
2021-08-17,152.28,153.43,150.7,151.3,1087551,139.964909879313,141.021907819694,138.512686622094,139.06416380838,1183241.3311508,0.0,1.0
2021-08-18,149.13,152.18,148.92,152.18,811417,137.069654651313,139.872997014932,136.876637636113,139.872997014932,882811.133637309,0.0,1.0
2021-08-19,151.6,152.5,149.251,149.32,923078,139.339902401522,140.167118180951,137.180869217214,137.244289093637,1004296.84812576,0.0,1.0
2021-08-20,152.0,153.01,151.55,151.79,776321,139.707553859046,140.635873789294,139.293945969332,139.514536843846,844627.142488327,0.0,1.0
2021-08-23,150.53,152.59,150.16,152.1,1246399,138.356434752646,140.249839758894,138.016357154437,139.799466723427,1356065.88739749,0.0,1.0
2021-08-24,149.53,150.93,148.45,150.93,785144,137.437306108837,138.72408621017,136.444647173522,138.72408621017,854226.451637728,0.0,1.0
2021-08-25,149.71,150.01,148.67,149.82,712070,137.602749264723,137.878487857865,136.646855475161,137.703853415542,774722.890855277,0.0,1.0
2021-08-26,149.59,150.25,148.88,149.84,844075,137.492453827465,138.09907873238,136.839872490361,137.722235988418,918342.612522184,0.0,1.0
2021-08-27,149.14,149.89,148.385,149.89,870282,137.078845937751,137.768192420608,136.384903811675,137.768192420608,946855.487380896,0.0,1.0
2021-08-30,150.77,151.9399,148.855,149.67,751481,138.577025627161,139.652314227553,136.816894274265,137.56598411897,817601.545835121,0.0,1.0
2021-08-31,152.83,152.88,150.08,150.84,1687575,140.470430633408,140.516387065599,137.942826862932,138.641364632227,1836059.63252925,0.0,1.0
2021-09-01,153.54,153.79,151.91,153.47,706672,141.123011970513,141.352794131465,139.624832281103,141.058672965446,768849.937122027,0.0,1.0
2021-09-02,155.01,155.06,153.8,153.82,1094364,142.474131076913,142.520087509103,141.361985417903,141.38036799078,1190653.78646474,0.0,1.0
2021-09-03,155.84,155.96,154.06,154.79,844149,143.237007851275,143.347303288532,141.600958865294,142.271922775275,918423.123558909,0.0,1.0
2021-09-07,155.54,155.99,153.69,155.82,990886,142.961269258132,143.374877147846,141.260881267084,143.218625278399,1078071.06945669,0.0,1.0
2021-09-08,158.0,158.09,155.165,155.56,1110653,145.222325721903,145.305047299846,142.616596016703,142.979651831008,1208376.00642787,0.0,1.0
2021-09-09,157.35,160.56,156.9,158.26,1455139,144.624892103427,147.575295050056,144.211284213713,145.461299169294,1583172.29019094,0.0,1.0
2021-09-10,154.94,160.35,154.77,159.73,1730400,142.409792071846,147.382278034856,142.253540202399,146.812418275694,1882652.67506843,0.0,1.0
2021-09-13,153.9,155.75,152.23,155.29,1255686,141.453898282284,143.154286273332,139.918953447122,142.73148709718,1366170.02250692,0.0,1.0
2021-09-14,154.81,155.88,154.08,154.83,1470976,142.290305348151,143.273772997027,141.61934143817,142.308687921027,1600402.74003783,0.0,1.0
2021-09-15,155.79,156.795,153.99,154.15,1278764,143.191051419084,144.114775706113,141.536619860227,141.683680443237,1391278.5860964,0.0,1.0
2021-09-16,155.01,157.0,154.2701,156.07,861602,142.474131076913,144.303197078094,141.794067793358,143.448407439351,937411.760370034,0.0,1.0
2021-09-17,154.77,156.83,154.61,154.94,4055802,142.253540202399,144.146945208646,142.106479619389,142.409792071846,4412659.78088758,0.0,1.0
2021-09-20,154.22,155.78,153.3322,154.33,1406222,141.748019448303,143.181860132646,140.932017038329,141.849123599122,1529951.23095243,0.0,1.0
2021-09-21,154.34,155.8,154.16,154.85,999331,141.858314885561,143.200242705522,141.692871729675,142.327070493903,1087259.11952658,0.0,1.0
2021-09-22,152.71,154.97,152.2401,154.97,1334580,140.360135196151,142.437365931161,139.928236646425,142.437365931161,1452005.66752937,0.0,1.0
2021-09-23,153.52,154.64,152.07,152.41,891982,141.104629397637,142.134053478703,139.771892864113,140.084396603008,970464.804908046,0.0,1.0
2021-09-24,153.09,154.305,152.37,153.53,658604,140.709404080799,141.826145383027,140.047631457256,141.113820684075,716552.578831926,0.0,1.0
2021-09-27,149.88,153.05,149.6413,152.48,1083500,137.75900113417,140.672638935046,137.539605126893,140.148735608075,1178833.8958834,0.0,1.0
2021-09-28,146.05,148.94,144.925,148.94,1902217,134.23873842838,136.895020208989,133.204718704094,136.895020208989,2069587.33449528,0.0,1.0
2021-09-29,147.68,148.51,146.16,146.27,1014296,135.736918117789,136.499794892151,134.339842579199,134.440946730018,1103540.84472446,0.0,1.0
2021-09-30,145.31,148.86,145.25,148.46,953930,133.558583231961,136.821489917484,133.503435513332,136.453838459961,1037863.42251966,0.0,1.0
2021-10-01,143.3,145.62,141.91,145.23,1357463,131.711134657904,133.843513111542,130.433545843008,133.485052940456,1476902.07365719,0.0,1.0
2021-10-04,141.24,143.78,140.18,143.05,1319318,130.387589410818,132.732424281276,129.409036275902,132.058515046853,1429127.38215359,0.62,1.0
2021-10-05,141.17,142.82,141.04,141.25,1220849,130.32296797738,131.846187479843,130.202956743853,130.396821044166,1322462.61733322,0.0,1.0
2021-10-06,142.33,142.45,139.68,140.61,1777927,131.393837445778,131.504617045957,128.947454608489,129.805996509877,1925907.29389745,0.0,1.0
2021-10-07,143.5,145.2,143.16,143.16,1217440,132.473938547524,134.043316216729,132.160063013684,132.160063013684,1318769.87968714,0.0,1.0
2021-10-08,141.93,144.26,141.531,143.52,832302,131.024572111848,133.175542681992,130.656229941252,132.492401814221,901576.101001578,0.0,1.0
2021-10-11,140.36,142.34,139.665,142.0,1250188,129.575205676171,131.403069079126,128.933607158467,131.089193545286,1354243.55889925,0.0,1.0
2021-10-12,140.48,142.05,140.01,140.53,1204546,129.68598527635,131.135351712027,129.252098508982,129.732143443091,1304802.68719413,0.0,1.0
2021-10-13,140.95,141.37,139.61,140.97,1425794,130.119872043718,130.507600644345,128.882833175052,130.138335310415,1544465.58502977,0.0,1.0
2021-10-14,142.41,142.86,140.745,142.16,1785581,131.467690512564,131.883114013236,129.930623560079,131.236899678858,1934198.3510823,0.0,1.0
2021-10-15,142.5,143.67,142.08,142.89,3432229,131.550775212699,132.630876314445,131.163046612072,131.910808913281,3717900.04056765,0.0,1.0
2021-10-18,143.72,143.85,141.46,142.24,1095070,132.677034481186,132.797045714714,130.59068534448,131.310752745644,1186214.78853085,0.0,1.0
2021-10-19,145.71,146.24,144.5,144.5,1359651,134.51412951749,135.003406084948,133.39710188235,133.39710188235,1472817.37554745,0.0,1.0
2021-10-20,146.85,147.79,146.545,146.75,1293636,135.566535719191,136.434309253928,135.284970902069,135.474219385709,1401307.81975206,0.0,1.0
2021-10-21,145.36,149.15,140.55,147.54,2854595,134.191022350301,137.689811389291,129.750606709788,136.203518420221,3092188.44847015,0.0,1.0
2021-10-22,146.49,146.57,143.98,145.0,1252591,135.234196918654,135.30804998544,132.917056948241,133.858683549763,1356846.56522473,0.0,1.0
2021-10-25,145.01,146.26,143.56,146.26,1321140,133.867915183112,135.021869351644,132.529328347614,135.021869351644,1431101.0307283,0.0,1.0
2021-10-26,145.5,146.13,144.25,145.84,867387,134.320265217176,134.901858118117,133.166311048644,134.634140751017,939581.293231855,0.0,1.0
2021-10-27,143.94,145.94,143.89,145.58,1025577,132.880130414848,134.7264570845,132.833972248107,134.394118283962,1110937.75208626,0.0,1.0
2021-10-28,145.83,146.84,144.26,144.48,759044,134.624909117669,135.557304085843,133.175542681992,133.378638615654,822220.696344167,0.0,1.0
2021-10-29,146.78,147.09,145.43,145.8,920922,135.501914285754,135.78809491955,134.255643783739,134.597214217624,997572.11455286,0.0,1.0
2021-11-01,147.31,148.47,145.6,146.7,1094155,135.991190853211,137.062060321609,134.412581550659,135.428061218968,1185223.63131578,0.0,1.0
2021-11-02,144.23,148.27,144.05,148.07,1322031,133.147847781947,136.877427654644,132.981678381679,136.692794987679,1432066.19037708,0.0,1.0
2021-11-03,145.03,145.22,142.59,143.67,1309195,133.886378449808,134.061779483425,131.633859912833,132.630876314445,1418161.82533595,0.0,1.0
2021-11-04,143.81,145.92,142.98,145.03,1079948,132.760119181321,134.707993817803,131.993893613415,133.886378449808,1169834.15529994,0.0,1.0
2021-11-05,140.55,142.9175,139.0,142.14,1570326,129.750606709788,131.936195904988,128.319703540808,131.218436412161,1701027.26219738,0.0,1.0
2021-11-08,142.22,142.395,139.3,140.64,1461338,131.292289478947,131.453843062542,128.596652541255,129.833691409922,1582967.98071547,0.0,1.0
2021-11-09,142.03,142.38,140.43,141.5,1379834,131.11688844533,131.439995612519,129.639827109609,130.627611877873,1494680.24557122,0.0,1.0
2021-11-10,144.78,144.84,142.07,142.07,963077,133.655587616102,133.710977416191,131.153814978723,131.153814978723,1043235.75652143,0.0,1.0
2021-11-11,148.24,148.33,143.58,144.18,1237317,136.8497327546,136.932817454734,132.547791614311,133.101689615206,1340301.28074061,0.0,1.0
2021-11-12,150.0,150.62,148.51,149.16,1072291,138.474500223893,139.046861491485,137.098986855002,137.699043022639,1161539.84841931,0.0,1.0
2021-11-15,146.6,150.57,146.39,149.83,1232367,135.335744885485,139.000703324744,135.141880585171,138.317562456973,1334939.28269188,0.0,1.0
2021-11-16,148.0,149.15,146.29,147.06,1093128,136.628173554241,137.689811389291,135.049564251689,135.760400019505,1184111.15212466,0.0,1.0
2021-11-17,147.83,149.81,147.495,148.31,735473,136.471235787321,138.299099190276,136.161976070154,136.914354188037,796687.836544829,0.0,1.0
2021-11-18,147.82,148.39,146.19,147.8,905116,136.462004153973,136.988207254823,134.957247918206,136.443540887276,980450.550682497,0.0,1.0
2021-11-19,148.44,150.085,147.99,148.97,1915991,137.034365421565,138.552969107353,136.618941920893,137.523641989022,2075462.62694805,0.0,1.0
2021-11-22,150.74,151.8,147.44,148.14,1074436,139.157641091664,140.13619422658,136.111202086739,136.757416421117,1163863.38090709,0.0,1.0
2021-11-23,151.04,151.74,148.65,150.21,539287,139.434590092112,140.08080442649,137.228229721878,138.668364524207,584172.897314724,0.0,1.0
2021-11-24,149.52,152.37,149.34,150.94,720376,138.031381823177,140.662397327431,137.865212422908,139.34227375863,780334.284112153,0.0,1.0
2021-11-26,154.95,156.56,151.53,151.73,1209629,143.044158731282,144.530451700351,139.886940126177,140.071572793142,1310308.75508942,0.0,1.0
2021-11-29,156.7,158.33,153.12,155.0,1188598,144.659694567227,146.164450802993,141.35476982855,143.090316898023,1287527.30438984,0.0,1.0
2021-11-30,148.68,155.5,148.36,154.91,3358781,137.255924621923,143.551898565436,136.960512354779,143.007232197889,3638338.82184374,0.0,1.0
2021-12-01,151.24,154.66,148.71,149.0,1458648,139.619222759077,142.776441364182,137.283619521968,137.551336889067,1580054.08682636,0.0,1.0
2021-12-02,154.32,155.83,150.92,150.92,1641491,142.462565830341,143.856542465928,139.323810491933,139.323810491933,1778115.46242732,0.0,1.0
2021-12-03,157.06,158.32,154.68,154.8,1415305,144.992033367764,146.155219169645,142.794904630879,142.905684231058,1533103.5653261,0.0,1.0
2021-12-06,157.64,158.535,156.8089,157.78,1222465,145.527468101963,146.353699286633,144.76022705439,145.656710968839,1324213.12013055,0.0,1.0
2021-12-07,160.14,160.48,157.87,158.18,774524,147.835376439028,148.149251972869,145.739795668973,146.025976302769,838989.126605666,0.0,1.0
2021-12-08,160.15,160.97,156.53,160.38,880721,147.844608072377,148.601602006934,144.502756800307,148.056935639387,954025.107773633,0.0,1.0
2021-12-09,157.72,160.76,157.67,160.06,893811,145.60132116875,148.40773770662,145.555163002008,147.761523372242,968204.61372473,0.0,1.0
2021-12-10,160.06,161.06,157.18,157.67,968389,147.761523372242,148.684686707068,145.102812967944,145.555163002008,1048989.88452848,0.0,1.0
2021-12-13,163.26,164.44,160.0,160.47,1223482,150.715646043685,151.80497877878,147.706133572153,148.140020339521,1325314.76700238,0.0,1.0
2021-12-14,164.43,165.37,163.105,163.105,1163406,151.795747145432,152.663520680168,150.572555726787,150.572555726787,1260238.52563353,0.0,1.0
2021-12-15,168.41,168.85,164.79,165.23,1591267,155.469937218039,155.876129085362,152.128085945969,152.534277813292,1723711.22202335,0.0,1.0
2021-12-16,171.89,173.17,168.3,168.51,1255543,158.682545623233,159.864194691811,155.368389251208,155.562253551522,1360044.26587925,0.0,1.0
2021-12-17,171.2,173.89,170.7545,172.06,2073984,158.045562922203,160.528872292885,157.634293656538,158.839483390154,2246605.68911244,0.0,1.0
2021-12-20,171.49,172.225,168.425,171.0,1159503,158.313280289303,158.9918053404,155.483784668061,157.860930255238,1256010.6714145,0.0,1.0
2021-12-21,167.1,171.99,166.47,171.79,1369427,154.260593249417,158.774861956716,153.679000348477,158.590229289751,1483407.05088572,0.0,1.0
2021-12-22,167.77,168.76,166.77,167.32,1260524,154.87911268375,155.793044385228,153.955949348924,154.463689183079,1365439.84411778,0.0,1.0
2021-12-23,167.05,168.5,166.18,168.22,758487,154.214435082676,155.553021918173,153.411282981377,155.294536184422,821617.336159692,0.0,1.0
2021-12-27,169.35,169.54,167.825,168.46,406891,156.337710752775,156.513111786392,154.929886667166,155.51609538478,440757.322837906,0.0,1.0
2021-12-28,169.34,170.1,168.81,170.02,528378,156.328479119427,157.030083253895,155.839202551969,156.956230187109,572355.920200856,0.0,1.0
2021-12-29,170.11,170.175,168.65,170.05,627208,157.039314887243,157.099320504007,155.691496418397,156.983925087154,679411.73174761,0.0,1.0
2021-12-30,171.34,172.565,170.2,170.86,560654,158.174805789079,159.305680874241,157.122399587377,157.731687388363,607318.313942463,0.0,1.0
2021-12-31,173.01,174.16,170.38,171.3,792991,159.716488558238,160.778126393288,157.288568987646,158.137879255686,858993.170639198,0.0,1.0
2022-01-03,164.35,172.5,162.89,172.28,1232836,151.721894078646,159.245675257477,150.3740756098,159.042579323815,1335447.31846659,0.0,1.0
2022-01-04,158.2,164.5,156.37,164.0,1945788,146.044439569466,151.86036857887,144.355050666735,151.398786911457,2107739.68873758,0.0,1.0
2022-01-05,157.32,159.83,157.165,158.42,1193936,145.232055834819,147.549195805232,145.088965517921,146.247535503128,1293309.59642705,0.0,1.0
2022-01-06,158.34,159.89,155.55,156.42,945399,146.173682436342,147.604585605322,143.598056732177,144.401208833476,1024086.38247991,0.0,1.0
2022-01-07,155.87,158.89,155.61,158.76,729798,143.893468999322,146.681422270496,143.653446532267,146.561411036969,790540.495347541,0.0,1.0
2022-01-10,159.6,159.89,155.805,156.36,860151,147.336868238222,147.604585605322,143.833463382558,144.345819033386,931743.026993341,0.0,1.0
2022-01-11,157.88,160.01,155.48,159.28,776714,145.749027302322,147.715365205501,143.533435298739,147.041455971078,841361.404530254,0.0,1.0
2022-01-12,147.14,152.13,146.4,150.92,2598341,135.834253086291,140.440838127072,135.15111221852,139.323810491933,2814605.93372663,0.0,1.0
2022-01-13,145.01,147.475,143.51,147.21,1433190,133.867915183112,136.143512803458,132.483170180873,135.898874519729,1552477.16837692,0.0,1.0
2022-01-14,142.3,146.37,140.82,145.14,1324563,131.366142545733,135.123417318475,129.999860810191,133.987926416639,1434808.9336214,0.0,1.0
2022-01-18,138.83,141.21,137.66,140.09,1359029,128.735127041479,130.942067921395,127.650202323201,129.903507507317,1465598.39886753,0.62,1.0
2022-01-19,138.98,140.55,137.8388,139.1,904510,128.874219954079,130.330059105956,127.81600107502,128.985494284159,975437.910272459,0.0,1.0
2022-01-20,137.17,142.59,136.84,140.33,1687135,127.195832142042,132.221722717313,126.889827734323,130.126056167477,1819433.10604363,0.0,1.0
2022-01-21,137.72,139.25,136.93,138.34,1156617,127.705839488241,129.124587196759,126.973283481883,128.28075686032,1247314.09212237,0.0,1.0
2022-01-24,138.3,138.82,133.02,136.6,1422248,128.24366541696,128.725854180639,123.347594893449,126.667279074163,1533774.769775,0.0,1.0
2022-01-25,137.18,138.59,134.09,137.3,1023326,127.205105002882,128.51257838132,124.339791003328,127.316379332962,1103570.96656474,0.0,1.0
2022-01-26,135.4,138.335,134.6,136.38,1532093,125.554535773365,128.2761204299,124.812706906167,126.463276135684,1652233.35757821,0.0,1.0
2022-01-27,135.08,136.65,133.3757,135.3,1125246,125.257804226486,126.713643378363,123.677430553528,125.461807164965,1213483.10884616,0.0,1.0
2022-01-28,134.85,134.86,131.46,133.81,1884701,125.044528427166,125.053801288006,121.901028602412,124.080150899808,2032491.4096344,0.0,1.0
2022-01-31,135.02,135.96,132.74,134.94,1485475,125.202167061446,126.073815980404,123.08795478993,125.127984174726,1601959.76800918,0.0,1.0
2022-02-01,135.24,135.77,132.52,135.77,1276544,125.406169999926,125.897631624445,122.88395185145,125.897631624445,1376645.26841145,0.0,1.0
2022-02-02,135.91,136.44,132.67,133.35,2606605,126.027451676204,126.518913300723,123.02304476405,123.653599301169,2811004.11726321,0.0,1.0
2022-02-03,136.31,141.78,135.6,138.29,2319961,126.398366109804,131.470620989274,125.739992990165,128.23439255612,2501882.68759173,0.0,1.0
2022-02-04,134.05,137.94,133.67,136.16,1243118,124.302699559968,127.909842426721,123.950330848048,126.259273197204,1340598.1405867,0.0,1.0
2022-02-07,132.21,133.81,130.2356,133.57,1248357,122.596493165411,124.080150899808,120.765659521165,123.857602239648,1346247.96116571,0.0,1.0
2022-02-08,134.52,134.71,131.73,132.45,1009357,124.738524019447,124.914708375406,122.151395845092,122.81904182557,1088506.57571379,0.0,1.0
2022-02-09,136.79,137.53,135.34,135.4,959072,126.843463430123,127.529655132282,125.498898608325,125.554535773365,1034278.4352642,0.0,1.0
2022-02-10,133.71,136.94,133.29,135.62,1306004,123.987422291408,126.982556342723,123.597962136129,125.758538711845,1408415.39901988,0.0,1.0
2022-02-11,132.37,134.93,131.92,133.36,1087319,122.744858938851,125.118711313886,122.327580201051,123.662872162009,1172582.03133137,0.0,1.0
2022-02-14,130.29,133.01,129.75,131.62,1220411,120.816103884134,123.338322032609,120.315369398775,122.049394375852,1316110.55213709,0.0,1.0
2022-02-15,131.11,132.32,129.7,131.49,1280125,121.576478473013,122.698494634651,120.269005094575,121.928847184932,1380507.07552988,0.0,1.0
2022-02-16,131.72,132.435,129.67,130.64,1105031,122.142122984252,122.80513253431,120.241186512055,121.140654013534,1191682.93266662,0.0,1.0
2022-02-17,129.12,131.4,129.05,131.18,2109697,119.731179165856,121.845391437372,119.666269139976,121.641388498893,2275130.65968102,0.0,1.0
2022-02-18,131.38,131.7921,128.39,129.26,2243475,121.826845715692,122.208980310908,119.054260324537,119.860999217616,2419398.97375209,0.0,1.0
2022-02-22,130.55,132.5175,129.345,130.77,1093029,121.057198265974,122.88163363624,119.939818534756,121.261201204453,1178739.78577041,0.0,1.0
2022-02-23,129.09,132.04,127.371,127.69,1354196,119.703360583336,122.438854531131,118.109355804943,118.405160065739,1460386.41511904,0.0,1.0
2022-02-24,129.51,129.68,125.77,126.26,1206360,120.092820738615,120.250459372895,116.624770784462,117.079140965621,1300957.73118737,0.0,1.0
2022-02-25,132.18,132.69,130.0,130.24,1032893,122.568674582891,123.04159048573,120.547190919775,120.769739579934,1113888.17089369,0.0,1.0
2022-02-28,131.27,131.7,129.59,129.59,1147931,121.724844246452,122.123577262572,120.167003625335,120.167003625335,1237946.97214733,0.0,1.0
2022-03-01,131.92,131.98,129.6,130.66,996240,122.327580201051,122.383217366091,120.176276486175,121.159199735213,1074360.99515742,0.0,1.0
2022-03-02,134.76,136.57,131.92,131.92,1412139,124.961072679606,126.639460491643,122.327580201051,122.327580201051,1522873.06406147,0.0,1.0
2022-03-03,135.79,136.14,133.43,134.68,992056,125.916177346125,126.240727475524,123.727782187889,124.886889792887,1069848.90328825,0.0,1.0
2022-03-04,137.65,138.145,134.72,134.72,951021,127.640929462361,128.099936073941,124.923981236246,124.923981236246,1025596.10934675,0.0,1.0
2022-03-07,136.1,137.67,134.44,137.67,1123424,126.203636032164,127.659475184041,124.664341132727,127.659475184041,1211518.23518803,0.0,1.0
2022-03-08,134.3,136.88,133.25,135.21,1233482,124.534521080967,126.926919177683,123.560870692769,125.378351417406,1330206.52556488,0.0,1.0
2022-03-09,135.58,137.51,134.345,136.32,884551,125.721447268485,127.511109410602,124.576248954747,126.407638970644,953913.808547626,0.0,1.0
2022-03-10,135.97,136.55,133.49,134.44,694328,126.083088841244,126.620914769963,123.783419352929,124.664341132727,748774.312460511,0.0,1.0
2022-03-11,136.34,139.1,136.19,136.19,1438052,126.426184692324,128.985494284159,126.287091779724,126.287091779724,1550818.05368998,0.0,1.0
2022-03-14,138.11,138.74,136.89,137.31,1260073,128.067481061001,128.651671293919,126.936192038523,127.325652193802,1358882.68113204,0.0,1.0
2022-03-15,141.65,141.77,138.5,138.67,1272266,131.350073798354,131.461348128434,128.42912263376,128.58676126804,1372031.80545345,0.0,1.0
2022-03-16,143.29,143.5,140.78,141.64,1200854,132.870822976112,133.065553053751,130.543334905276,131.340800937514,1295019.97357942,0.0,1.0
2022-03-17,145.16,145.19,142.72,142.74,1378584,134.604847953188,134.632666535708,132.342269908233,132.360815629913,1486686.82059353,0.0,1.0
2022-03-18,145.06,146.43,142.62,146.17,1796536,134.512119344789,135.782501279866,132.249541299833,135.541406898027,1937412.87721444,0.0,1.0
2022-03-21,143.85,145.64,143.3,144.64,1393466,133.390103183151,135.049945273508,132.880095836952,134.122659189509,1502735.80510521,0.0,1.0
2022-03-22,143.78,146.205,143.04,143.96,1605440,133.325193157271,135.573861910967,132.639001455112,133.49210465239,1731331.92410013,0.0,1.0
2022-03-23,142.36,143.25,141.05,142.8,1687810,132.008446917993,132.833731532752,130.793702147955,132.416452794952,1820161.03673476,0.0,1.0
2022-03-24,141.99,144.12,141.57,142.36,1158107,131.665351066914,133.64047042583,131.275890911635,132.008446917993,1248920.93172204,0.0,1.0
2022-03-25,144.08,144.08,141.78,142.04,682951,133.60337898247,133.60337898247,131.470620989274,131.711715371114,736505.175463496,0.0,1.0
2022-03-28,144.9,144.95,143.06,144.09,702374,134.363753571349,134.410117875549,132.657547176792,133.61265184331,757451.246298777,0.0,1.0
2022-03-29,141.39,146.25,140.86,145.59,1489457,131.108979416515,135.615589784746,130.617517791996,135.003580969308,1606254.01987892,0.0,1.0
2022-03-30,138.96,141.55,138.12,141.3,1022517,128.855674232399,131.257345189955,128.076753921841,131.025523668955,1102698.52815122,0.0,1.0
2022-03-31,136.86,139.84,136.85,138.97,1175140,126.908373456003,129.671685986318,126.899100595163,128.864947093239,1267289.58870281,0.0,1.0
2022-04-01,136.33,137.195,133.69,137.06,1586213,126.416911831484,127.219014294142,123.968876569728,127.093830672802,1710597.22276924,0.0,1.0
2022-04-04,134.54,135.83,133.34,134.6,1475555,124.757069741127,125.953268789485,123.644326440329,124.812706906167,1591261.88288916,0.0,1.0
2022-04-05,133.67,135.3,133.15,133.5,1451163,124.562339663487,126.08127894419,124.077770077005,124.403922683291,1557268.10153086,0.66,1.0
2022-04-06,134.43,134.72,132.34,133.28,1177520,125.270556751422,125.540797482344,123.322959759601,124.198912473626,1263617.06776882,0.0,1.0
2022-04-07,137.93,138.11,133.44,133.44,1230333,128.53208281428,128.69981844037,124.348010807928,124.348010807928,1320291.61104628,0.0,1.0
2022-04-08,140.0,140.77,138.19,138.71,1205313,130.461042514313,131.178578248142,128.774367607521,129.258937194002,1293442.21652596,0.0,1.0
2022-04-11,137.39,140.32,137.15,139.88,772260,128.02887593601,130.759239182917,127.805228434557,130.349218763586,828725.556045889,0.0,1.0
2022-04-12,137.27,139.15,136.67,136.84,865263,127.917052185284,129.668957613333,127.357933431651,127.516350411847,928528.683087213,0.0,1.0
2022-04-13,137.05,137.83,135.635,136.98,895349,127.712041975618,128.438896355341,126.393453581634,127.646811454361,960814.489783403,0.0,1.0
2022-04-14,135.92,138.07,135.33,138.07,667044,126.65903498961,128.662543856794,126.109234881871,128.662543856794,715816.44757863,0.0,1.0
2022-04-18,133.24,136.45,132.85,135.68,1113657,124.16163789005,127.152923221986,123.798210700189,126.435387488157,1195084.5784702,0.0,1.0
2022-04-19,135.88,136.96,133.23,133.75,1056073,126.621760406035,127.628174162574,124.152319244156,124.636888830638,1133290.19261653,0.0,1.0
2022-04-20,138.45,139.41,136.28,136.44,1154325,129.016652400762,129.911242406574,126.99450624179,127.143604576092,1238726.11229724,0.0,1.0
2022-04-21,141.64,143.91,136.395,141.76,2299754,131.989300440909,134.10463305882,127.101670669569,132.101124191636,2467905.77320948,0.0,1.0
2022-04-22,137.19,140.835,137.07,140.3,1183404,127.842503018133,131.239149446452,127.730679267406,130.740601891129,1269931.28988543,0.0,1.0
2022-04-25,136.62,137.7,133.29,137.57,820731,127.311340202182,128.317753958721,124.20823111952,128.1966115621,880740.624063262,0.0,1.0
2022-04-26,134.73,136.72,134.5,135.73,1159925,125.550116128238,127.40452666112,125.335787272679,126.481980717626,1244735.56910435,0.0,1.0
2022-04-27,137.48,139.72,134.99,135.06,1416868,128.112743749055,130.200120429284,125.792400921479,125.857631442736,1520465.54417376,0.0,1.0
2022-04-28,135.83,138.01,133.985,137.79,1192485,126.575167176565,128.606631981431,124.855877009144,128.401621771765,1279676.26796853,0.0,1.0
2022-04-29,133.84,138.28,133.65,135.24,884160,124.720756643683,128.858235420566,124.543702371699,126.025367068826,948807.380459343,0.0,1.0
2022-05-02,132.42,134.83,131.2,133.92,983449,123.397508926752,125.643302587177,122.260634127699,124.795305810834,1055356.12276665,0.0,1.0
2022-05-03,133.78,136.33,132.14,132.45,772574,124.66484476832,127.041099471259,123.136586841724,123.425464864434,829062.514873998,0.0,1.0
2022-05-04,139.04,139.52,132.9,133.72,870257,129.5664525085,130.013747511407,123.844803929658,124.608932892957,933887.830818413,0.0,1.0
2022-05-05,136.18,138.78,135.084,138.29,705611,126.901319782851,129.32416771526,125.879996192882,128.867554066459,757203.361985722,0.0,1.0
2022-05-06,136.3,136.74,134.3524,135.41,707608,127.013143533577,127.423163952908,125.198244059285,126.183784049022,759346.377207832,0.0,1.0
2022-05-09,136.21,136.68,133.83,135.77,1086028,126.929275720533,127.367252077545,124.711437997789,126.519255301202,1165435.42094813,0.0,1.0
2022-05-10,134.09,137.6899,132.69,136.62,880365,124.95372279103,128.308342126368,123.649112365887,127.311340202182,944734.90035524,0.0,1.0
2022-05-11,132.86,135.82,132.591,133.15,631245,123.807529346083,126.565848530671,123.556857771538,124.077770077005,677399.921821906,0.0,1.0
2022-05-12,136.09,136.11,132.2,132.57,982037,126.817451969806,126.836089261594,123.192498717087,123.53728861516,1053840.88115743,0.0,1.0
2022-05-13,136.39,138.25,135.7,136.42,812876,127.097011346622,128.830279482884,126.454024779945,127.124967284304,872311.287774012,0.0,1.0
2022-05-16,135.39,137.11,134.18,136.21,963897,126.165146757234,127.767953850982,125.037590604075,126.929275720533,1034374.53357155,0.0,1.0
2022-05-17,140.52,140.95,136.17,136.17,1227979,130.945612100795,131.346313874231,126.892001136957,126.892001136957,1317765.49295272,0.0,1.0
2022-05-18,139.2,140.33,138.22,139.51,1057585,129.715550842802,130.768557828811,128.802323545202,130.004428865513,1134912.74595446,0.0,1.0
2022-05-19,140.07,141.78,136.94,138.39,1504887,130.52627303557,132.119761483423,127.609536870786,128.960740525398,1614920.25465676,0.0,1.0
2022-05-20,141.03,142.66,139.0,140.6,1710380,131.420863041382,132.939802322085,129.529177924925,131.020161267946,1835438.34531086,0.0,1.0
2022-05-23,139.54,142.61,138.56,141.89,1157363,130.032384803194,132.893209092615,129.119157505594,132.222266588256,1241986.2426151,0.0,1.0
2022-05-24,140.09,141.16,138.79,140.56,1449467,130.544910327358,131.542005438003,129.333486361153,130.98288668437,1555448.09461213,0.0,1.0
2022-05-25,141.03,142.31,139.695,140.47,841110,131.420863041382,132.613649715799,130.17682381455,130.899018871325,902609.681254704,0.0,1.0
2022-05-26,141.65,142.06,139.14,141.58,1181613,131.998619086803,132.380683568452,129.659638967439,131.933388565546,1268009.33682445,0.0,1.0
2022-05-27,145.39,145.4,141.61,142.0,892336,135.483792651114,135.493111297008,131.961344503227,132.324771693089,957581.187397718,0.0,1.0
2022-05-31,141.02,144.09,139.26,143.6,2552743,131.411544395489,134.27236868491,129.771462718166,133.815755036109,2739392.64252614,0.0,1.0
2022-06-01,138.62,141.67,137.37,141.14,738011,129.175069380957,132.017256378591,128.010238644223,131.523368146215,791972.362083991,0.0,1.0
2022-06-02,138.65,138.9,135.78,138.9,713614,129.203025318639,129.435991465986,126.528573947096,129.435991465986,765791.519633453,0.0,1.0
2022-06-03,136.2,138.4,135.815,138.12,525989,126.919957074639,128.970059171292,126.561189207724,128.709137086264,564447.888663169,0.0,1.0
2022-06-06,135.84,137.813,135.27,136.9,511184,126.584485822459,128.423054657321,126.053323006508,127.57226228721,548560.387229379,0.0,1.0
2022-06-07,137.77,137.93,135.14,135.14,543023,128.382984479978,128.53208281428,125.932180609887,125.932180609887,582727.368529646,0.0,1.0
2022-06-08,135.55,137.85,135.43,136.5,589466,126.314245091537,128.457533647129,126.20242134081,127.199516451455,632566.15468902,0.0,1.0
2022-06-09,134.89,138.42,134.73,135.51,1105076,125.69921446254,128.98869646308,125.550116128238,126.276970507961,1185876.1590306,0.0,1.0
2022-06-10,131.25,133.64,130.38,133.13,949742,122.307227357168,124.534383725805,121.496505164401,124.059132785218,1019184.5583743,0.0,1.0
2022-06-13,127.79,130.09,127.22,128.95,865191,119.082975877886,121.226264433478,118.551813061935,120.163938801576,928451.418642552,0.0,1.0
2022-06-14,127.07,128.79,125.85,127.34,858181,118.412033373527,120.014840467274,117.275158574473,118.663636812661,920928.866460795,0.0,1.0
2022-06-15,128.78,130.0,127.16,127.27,931732,120.00552182138,121.142396620433,118.495901186572,118.598406291404,999857.716035722,0.0,1.0
2022-06-16,127.98,128.395,125.33,127.01,907322,119.26003014987,119.646753954466,116.790588987992,118.356121498163,973662.923060451,0.0,1.0
2022-06-17,130.64,131.86,128.28,128.51,1764487,121.738789957642,122.875664756695,119.539589526686,119.753918382245,1893501.50235767,0.0,1.0
2022-06-21,131.93,132.13,130.31,131.43,859537,122.940895277952,123.12726819583,121.431274643144,122.474962983258,922384.013501948,0.0,1.0
2022-06-22,134.34,135.23,131.38,131.84,850072,125.186688938377,126.016048422932,122.428369753789,122.857027464907,912226.958380648,0.0,1.0
2022-06-23,137.42,138.25,134.92,134.92,915275,128.056831873692,128.830279482884,125.727170400222,125.727170400222,982197.424843833,0.0,1.0
2022-06-24,140.31,140.48,137.46,138.6,995065,130.749920537023,130.908337517219,128.094106457267,129.15643208917,1067821.45317225,0.0,1.0
2022-06-27,138.56,140.345,137.1,139.98,705426,129.119157505594,130.782535797652,127.758635205088,130.442405222525,757004.835287632,0.0,1.0
2022-06-28,136.46,139.86,136.28,139.09,516079,127.16224186788,130.330581471799,126.99450624179,129.61304573797,553813.296349162,0.0,1.0
2022-06-29,137.61,138.4,135.48,136.29,577640,128.233886145676,128.970059171292,126.249014570279,127.003824887684,619875.469653154,0.0,1.0
2022-06-30,132.98,136.83,132.23,136.48,1245435,123.919353096809,127.507031765953,123.220454654768,127.180879159667,1336497.82831431,0.0,1.0
2022-07-01,136.68,136.95,132.52,133.47,798159,127.367252077545,127.61885551668,123.490695385691,124.37596674561,856518.220661472,0.0,1.0
2022-07-05,133.58,134.72,131.352,134.65,746140,125.093502479438,126.161076912935,123.007049990112,126.095524096844,796759.058020483,0.66,1.0
2022-07-06,135.94,136.85,133.04,133.45,769058,127.303568850538,128.155755459733,124.587809326729,124.971761535268,821231.843411578,0.0,1.0
2022-07-07,135.76,137.285,134.68,135.89,707691,127.135004466301,128.563119388304,126.123618160883,127.256745410472,755701.630430716,0.0,1.0
2022-07-08,135.74,137.51,135.58,135.71,766499,127.116275090275,128.7738248686,126.966440082065,127.088181026236,818499.237694859,0.0,1.0
2022-07-11,135.97,136.56,134.6095,135.47,724936,127.331662914577,127.884179507352,126.05759711039,126.86342851392,774116.552503735,0.0,1.0
2022-07-12,134.09,137.45,133.28,135.94,723908,125.571101568108,128.717636740521,124.812561839044,127.303568850538,773018.811715618,0.0,1.0
2022-07-13,133.09,134.285,132.31,132.9,591347,124.634632766795,125.753712984364,123.90418710177,124.456703694545,631464.709951533,0.0,1.0
2022-07-14,133.23,133.695,130.56,131.13,791225,124.765738398979,125.201196391589,122.265366699472,122.799153916221,844902.680036258,0.0,1.0
2022-07-15,135.86,135.965,133.44,135.33,620952,127.228651346433,127.326980570571,124.962396847254,126.732322881737,663078.149671554,0.0,1.0
2022-07-18,133.65,136.04,133.27,135.85,834869,125.15905529553,127.397215730669,124.803197151031,127.21928665842,891507.542834458,0.0,1.0
2022-07-19,136.66,137.43,134.6,134.6,714699,127.977826387483,128.698907364495,126.048700656778,126.048700656778,763185.061795617,0.0,1.0
2022-07-20,134.84,137.19,134.429,136.81,1066738,126.273453169093,128.474154852179,125.888564491753,128.11829670768,1139106.82182252,0.0,1.0
2022-07-21,134.63,135.24,130.01,134.32,1676391,126.076794720817,126.648040689618,121.75030885875,125.78648939241,1790119.4333959,0.0,1.0
2022-07-22,131.03,136.085,130.465,135.76,978849,122.705507036089,127.439356826728,122.176402163347,127.135004466301,1045255.32364475,0.0,1.0
2022-07-25,131.05,131.99,130.32,131.38,867493,122.724236412115,123.60451708535,122.040614187157,123.033271116549,926344.795238647,0.0,1.0
2022-07-26,133.2,133.35,129.065,130.5,947513,124.737644334939,124.878114655136,120.865345841508,122.209178571393,1011793.45074941,0.0,1.0
2022-07-27,134.3,135.355,131.65,132.52,717451,125.767760016384,126.755734601769,123.286117692903,124.100845550046,766123.760870416,0.0,1.0
2022-07-28,135.18,136.28,132.64,134.2,754495,126.59185256154,127.621968242984,124.213221806204,125.674113136253,805680.871527008,0.0,1.0
2022-07-29,136.57,137.2,134.815,135.18,987576,127.893544195365,128.483519540193,126.25004144906,126.59185256154,1054574.37409017,0.0,1.0
2022-08-01,136.67,137.24,135.37,136.04,888192,127.987191075497,128.520978292245,126.769781633789,127.397215730669,948448.040932432,0.0,1.0
2022-08-02,136.7,138.42,136.32,137.22,881199,128.015285139536,129.626011477795,127.659426995037,128.502248916219,940980.627186037,0.0,1.0
2022-08-03,137.93,138.55,136.93,137.16,684316,129.167141765151,129.747752421966,128.230672963838,128.44606078814,730740.841595874,0.0,1.0
2022-08-04,138.04,140.33,137.89,138.64,711103,129.270153333296,131.414666888303,129.129683013099,129.832034614084,759345.104719674,0.0,1.0
2022-08-05,139.38,139.44,137.02,137.7,579970,130.525021527056,130.581209655135,128.314955155956,128.951753940849,619315.880237137,0.0,1.0
2022-08-08,140.02,140.92,139.45,140.24,519596,131.124361559896,131.967183481078,130.590574343148,131.330384696185,554846.033601216,0.0,1.0
2022-08-09,139.21,141.48,138.9,140.41,588304,130.365821830832,132.491606009814,130.075516502425,131.489584392408,628215.269077764,0.0,1.0
2022-08-10,140.98,141.41,139.37,140.16,735843,132.023371609157,132.426053193722,130.515656839043,131.25546719208,785763.496838349,0.0,1.0
2022-08-11,140.57,142.835,140.0,140.89,707948,131.639419400619,133.760521235593,131.10563218387,131.939089417039,755976.06562774,0.0,1.0
2022-08-12,140.55,141.39,139.4509,140.6,648449,131.620690024592,132.407323817696,130.591417165069,131.667513464658,692440.580071199,0.0,1.0
2022-08-15,141.1,142.465,139.765,140.63,590163,132.135747865315,133.414027779107,130.885562015561,131.695607528697,630200.385930979,0.0,1.0
2022-08-16,140.53,141.84,139.54,140.49,607929,131.601960648566,132.828734778287,130.674856535266,131.564501896514,649171.653286694,0.0,1.0
2022-08-17,137.84,140.295,137.525,139.29,715282,129.082859573033,131.381890480257,128.787871900619,130.440739334938,763807.613234791,0.0,1.0
2022-08-18,135.96,138.15,134.425,138.15,782603,127.322298226564,129.37316490144,125.884818616548,129.37316490144,835695.752920368,0.0,1.0
2022-08-19,135.48,137.06,134.68,136.31,1814794,126.872793201934,128.352413908009,126.123618160883,127.650062307024,1937911.86364652,0.0,1.0
2022-08-22,131.99,135.375,131.87,134.63,934312,123.60451708535,126.774463977796,123.492140829192,126.076794720817,997696.878624966,0.0,1.0
2022-08-23,130.05,131.57,129.64,131.57,905884,121.787767610802,123.211200188798,121.403815402264,123.211200188798,967340.288036865,0.0,1.0
2022-08-24,128.74,129.55,127.54,129.55,936798,120.560993481082,121.319533210145,119.437230919506,121.319533210145,1000351.53193163,0.0,1.0
2022-08-25,130.6,130.61,127.1,128.64,769949,122.302825451524,122.312190139538,119.025184646928,120.46734660095,822183.289950698,0.0,1.0
2022-08-26,127.1,130.92,127.04,130.85,775607,119.025184646928,122.602495467945,118.968996518849,122.536942651853,828225.135650267,0.0,1.0
2022-08-29,126.63,127.7,126.0,126.89,561835,118.58504431031,119.587065927716,117.995068965483,118.828526198652,599950.579466238,0.0,1.0
2022-08-30,126.28,127.4396,125.88,126.87,569604,118.257280229851,119.343209451854,117.882692709325,118.809796822626,608246.638009887,0.0,1.0
2022-08-31,125.31,127.05,124.905,126.83,1116416,117.348905492577,118.978361206862,116.969635628045,118.772338070573,1192155.03862411,0.0,1.0
2022-09-01,126.12,126.52,124.28,125.02,748847,118.107445221641,118.482032742166,116.384342627224,117.077329540196,799649.704239769,0.0,1.0
2022-09-02,125.13,127.17,124.53,126.66,651323,117.18034110834,119.09073746302,116.618459827552,118.61313837435,695509.555776497,0.0,1.0
2022-09-06,125.37,127.0,124.94,125.06,700171,117.405093620656,118.931537766796,117.002412036091,117.114788292248,747671.464354219,0.0,1.0
2022-09-07,127.45,128.1,125.67,125.86,786317,119.352948727387,119.961653448241,117.68603426105,117.863963333299,839661.715261872,0.0,1.0
2022-09-08,130.2,130.44,126.8587,127.04,1062300,121.928237930999,122.152990443314,118.799214725171,118.968996518849,1134367.74242791,0.0,1.0
2022-09-09,130.0,131.02,129.46,130.31,882003,121.740944170736,122.696142348076,121.235251018027,122.031249499144,941839.171537836,0.0,1.0
2022-09-12,131.65,131.81,130.0,130.36,742821,123.286117692903,123.435952701114,121.740944170736,122.078072939209,793214.892966246,0.0,1.0
2022-09-13,125.92,129.97,125.62,129.89,873847,117.920151461378,121.712850106697,117.639210820984,121.637932602592,933129.858436786,0.0,1.0
2022-09-14,123.99,125.995,123.315,125.77,896045,116.112766674843,117.990386621476,115.480650233957,117.779681141181,956833.79813971,0.0,1.0
2022-09-15,124.28,125.83,124.05,124.7,1067615,116.384342627224,117.83586926926,116.168954802922,116.777659523776,1140043.31858436,0.0,1.0
2022-09-16,124.73,125.53,123.89,124.07,1240430,116.805753587815,117.554928628866,116.019119794712,116.187684178948,1324582.30136482,0.0,1.0
2022-09-19,125.59,125.705,123.98,124.16,864383,117.611116756945,117.718810669096,116.10340198683,116.271966371066,923023.809002218,0.0,1.0
2022-09-20,124.34,124.92,122.63,124.62,1260102,116.440530755303,116.983682660065,114.839169105057,116.702742019671,1345588.87411173,0.0,1.0
2022-09-21,121.77,126.13,121.73,124.97,731973,114.033805935928,118.116809909654,113.996347183875,117.03050610013,781630.951264405,0.0,1.0
2022-09-22,122.84,123.75,120.4,121.37,1035592,115.035827553333,115.888014162528,112.750843678128,113.659218415402,1105847.83876155,0.0,1.0
2022-09-23,122.35,122.85,120.97,122.41,1027074,114.576957840689,115.045192241346,113.284630894877,114.633145968768,1096751.96713396,0.0,1.0
2022-09-26,123.2,123.805,121.8571,121.94,1014520,115.372956321806,115.9395199466,114.115372368522,114.193005632151,1083346.28828764,0.0,1.0
2022-09-27,122.31,124.91,121.93,123.94,993721,114.539499088637,116.974317972051,114.183640944138,116.065943234777,1061136.25847049,0.0,1.0
2022-09-28,125.17,125.84,122.72,123.46,1002750,117.217799860393,117.845233957273,114.923451297175,115.616438210147,1070777.79696845,0.0,1.0
2022-09-29,124.62,125.19,123.47,124.76,1005165,116.702742019671,117.236529236419,115.62580289816,116.833847651854,1073356.63354753,0.0,1.0
2022-09-30,122.69,126.29,122.51,125.47,1129826,114.895357233136,118.266644917864,114.726792848899,117.498740500787,1206474.78956636,0.0,1.0
2022-10-03,125.44,126.04,123.105,123.39,854464,118.088715845614,118.653553453294,115.890556155727,116.158854019375,907656.276829443,0.66,1.0
2022-10-04,128.1,128.67,126.09,126.12,918261,120.592829239662,121.129424966958,118.700623253934,118.728865134318,975424.781404106,0.0,1.0
2022-10-05,127.76,128.38,126.2675,127.25,539966,120.27275459531,120.856420123246,118.867721046206,119.792642628782,573580.079645819,0.0,1.0
2022-10-06,126.06,127.42,125.066,127.42,797201,118.67238137355,119.952679950958,117.736633736827,119.952679950958,846828.528229051,0.0,1.0
2022-10-07,123.31,125.14,122.555,125.14,692873,116.083542338351,117.806297041774,115.372788348687,117.806297041774,736005.879119123,0.0,1.0
2022-10-10,124.02,124.54,122.54,123.73,676852,116.751933507439,117.241459434094,115.358667408495,116.478928663727,718987.536379014,0.0,1.0
2022-10-11,124.36,126.05,122.79,124.21,961871,117.07200815179,118.662967413422,115.594016411695,116.930798749871,1021749.60051004,0.0,1.0
2022-10-12,124.39,126.21,123.78,124.94,837687,117.100250032174,118.81359077547,116.525998464367,117.618017839214,889834.871414625,0.0,1.0
2022-10-13,125.71,126.92,122.05,122.8,932748,118.34289276907,119.481981944558,114.897383362223,115.603430371823,990813.629246064,0.0,1.0
2022-10-14,126.11,128.0,124.98,126.58,782618,118.71945117419,120.498689638382,117.655673679726,119.161907300206,831337.704174435,0.0,1.0
2022-10-17,127.93,128.355,126.65,127.21,1180758,120.432791917486,120.832885222926,119.227805021102,119.75498678827,1254262.80114385,0.0,1.0
2022-10-18,129.58,130.86,128.45,129.99,1164768,121.986095338606,123.19108223499,120.922317844142,122.372067703854,1237277.38822241,0.0,1.0
2022-10-19,126.66,129.34,125.17,129.34,1460888,119.23721898123,121.760160295534,117.834538922158,121.760160295534,1551831.51419464,0.0,1.0
2022-10-20,134.66,134.99,128.46,128.46,2359972,126.768387083629,127.079047767853,120.93173180427,120.93173180427,2506885.48486739,0.0,1.0
2022-10-21,136.75,139.18,132.58,134.96,1486447,128.735904750381,131.023497061484,124.810283377005,127.050805887469,1578981.61856355,0.0,1.0
2022-10-24,138.96,140.37,137.85,138.36,1121463,130.816389938668,132.143758316716,129.771440364461,130.251552330989,1191276.55604212,0.0,1.0
2022-10-25,144.05,144.62,139.08,139.08,1867810,135.60809564382,136.144691371116,130.929357460204,130.929357460204,1984085.31011815,0.0,1.0
2022-10-26,143.51,146.11,142.66,144.49,1337610,135.099741796908,137.547371430187,134.299555186028,136.022309889452,1420879.18560621,0.0,1.0
2022-10-27,142.65,144.75,141.16,143.14,1243888,134.2901412259,136.26707285278,132.887461166828,134.751425272172,1321322.78349096,0.0,1.0
2022-10-28,144.59,145.82,142.265,142.94,1082804,136.116449490732,137.274366586475,133.927703760972,134.563146069612,1150210.94765376,0.0,1.0
2022-10-31,143.65,146.85,143.58,144.0,1088697,135.2315372387,138.244004479659,135.165639517804,135.56102584318,1156470.79995808,0.0,1.0
2022-11-01,142.78,144.79,141.33,144.06,1152471,134.412522707564,136.304728693292,133.047498489004,135.617509603948,1224214.8727318,0.0,1.0
2022-11-02,140.48,144.28,140.3,142.5,1570722,132.247311878124,135.824616726764,132.07786059582,134.14893182398,1668502.92400159,0.0,1.0
2022-11-03,142.98,143.86,138.04,139.12,1076505,134.600801910124,135.429230401388,129.950305606893,130.967013300716,1143519.82095006,0.0,1.0
2022-11-04,143.62,144.95,141.675,143.89,1066084,135.203295358316,136.45535205534,133.37228011342,135.457472281772,1132450.09061521,0.0,1.0
2022-11-07,146.14,146.44,142.76,143.8,1051565,137.575613310571,137.858032114411,134.393694787308,135.37274664062,1117027.25070237,0.0,1.0
2022-11-08,145.83,147.98,145.465,146.48,879694,137.283780546603,139.307781974123,136.940171001932,137.895687954923,934456.900219553,0.0,1.0
2022-11-09,145.42,146.53,145.08,146.12,1125930,136.897808181356,137.942757755563,136.577733537004,137.556785390315,1196021.63668752,0.0,1.0
2022-11-10,152.48,152.55,147.905,148.06,1668074,143.544064031723,143.609961752619,139.237177273163,139.383093655147,1771915.3016581,0.0,1.0
2022-11-11,151.03,152.71,148.62,151.72,1589293,142.179039813163,143.760585114667,139.910275422315,142.828603061995,1688230.00989051,0.0,1.0
2022-11-14,150.38,153.12,150.38,151.54,1026357,141.567132404843,144.146557479914,141.567132404843,142.659151779691,1090249.99686099,0.0,1.0
2022-11-15,147.94,151.155,147.53,150.4,1144609,139.270126133611,142.296714314763,138.884153768363,141.585960325099,1215863.4458157,0.0,1.0
2022-11-16,149.27,150.72,147.835,148.38,1153904,140.522182830635,141.887207049195,139.171279552267,139.684340379243,1225737.08015621,0.0,1.0
2022-11-17,145.96,146.87,141.78,144.1,1565635,137.406162028267,138.262832399915,133.471126694764,135.65516544446,1663099.24698275,0.0,1.0
2022-11-18,146.42,148.7,144.205,147.27,1225830,137.839204194155,139.985587103339,135.754012025804,138.639390805035,1302140.63298844,0.0,1.0
2022-11-21,146.5,148.755,145.24,145.68,1054682,137.914515875179,140.037363884043,136.728356899052,137.142571144684,1120338.29085723,0.0,1.0
2022-11-22,146.7,147.87,145.56,146.93,829298,138.102795077739,139.204228412715,137.029603623148,138.319316160683,880923.637581107,0.0,1.0
2022-11-23,148.46,149.14,147.29,147.29,795824,139.759652060267,140.399801348971,138.658218725291,138.658218725291,845365.806928686,0.0,1.0
2022-11-25,149.06,149.6962,147.59,148.88,459112,140.324489667947,140.92340581129,138.940637529131,140.155038385643,487692.739036072,0.0,1.0
2022-11-28,149.07,149.88,148.12,148.86,1104650,140.333903628075,141.096434398443,139.439577415915,140.136210465387,1173416.90954755,0.0,1.0
2022-11-29,149.01,149.58,148.44,148.67,648136,140.277419867307,140.814015594603,139.740824140011,139.957345222955,688483.901766635,0.0,1.0
2022-11-30,151.83,151.83,146.19,148.5,2063509,142.932156623403,142.932156623403,137.622683111211,139.797307900779,2191967.00638533,0.0,1.0
2022-12-01,152.61,154.22,152.12,152.5,858602,143.666445513387,145.182093093994,143.205161467115,143.562891951979,912051.876496035,0.0,1.0
2022-12-02,150.46,152.06,148.86,151.08,1423220,141.642444085867,143.148677706347,140.136210465387,142.226109613803,1511818.59775157,0.0,1.0
2022-12-05,148.92,149.53,147.26,149.42,1248120,140.192694226155,140.766945793963,138.629976844907,140.663392232555,1325818.23486579,0.0,1.0
2022-12-06,148.97,149.75,147.86,148.51,1154282,140.239764026795,140.974052916779,139.194814452587,139.806721860907,1226138.61149357,0.0,1.0
2022-12-07,149.0,150.0,148.54,149.45,1079641,140.268005907179,141.209401919979,139.834963741291,140.691634112939,1146851.04389701,0.0,1.0
2022-12-08,150.5,150.645,147.64,148.76,660815,141.680099926379,141.816602348235,138.987707329771,140.042070864107,701952.197603463,0.0,1.0
2022-12-09,148.85,151.44,148.54,150.82,733302,140.126796505259,142.565012178411,139.834963741291,141.981346650475,778951.67392843,0.0,1.0
2022-12-12,149.0,149.11,147.11,149.11,721699,140.268005907179,140.371559468587,138.488767442987,140.371559468587,766626.361475182,0.0,1.0
2022-12-13,149.75,151.53,148.33,151.2,866393,140.974052916779,142.649737819563,139.637270578603,142.339077135339,920327.883504851,0.0,1.0
2022-12-14,151.11,152.445,149.48,149.84,1171317,142.254351494187,143.511115171275,140.719875993323,141.058778557931,1244234.07797991,0.0,1.0
2022-12-15,149.22,149.95,148.42,149.45,1306745,140.475113029995,141.162332119339,139.721996219755,140.691634112939,1388092.77098331,0.0,1.0
2022-12-16,149.24,150.09,147.725,148.12,2354168,140.493940950251,141.294127561131,139.067725990859,139.439577415915,2500720.17301022,0.0,1.0
2022-12-19,151.45,151.6,148.23,148.76,1222729,142.574426138539,142.715635540459,139.543130977323,140.042070864107,1298846.58886902,0.0,1.0
2022-12-20,150.2,153.3,150.01,151.49,1278055,141.397681122539,144.316008762218,141.218815880107,142.612081979051,1357616.75492853,0.0,1.0
2022-12-21,155.3,155.38,151.33,151.33,1086568,146.198800787818,146.274112468842,142.461458617003,142.461458617003,1154209.26499187,0.0,1.0
2022-12-22,155.63,155.84,153.5,154.75,1071526,146.509461472042,146.70715463473,144.504287964778,145.681032980778,1138230.86717046,0.0,1.0
2022-12-23,156.31,156.62,154.225,155.52,947590,147.149610760746,147.441443524714,145.186800074058,146.405907910634,1006579.57662442,0.0,1.0
2022-12-27,157.28,158.21,156.35,156.35,740452,148.062764893162,148.938263185066,147.187266601258,147.187266601258,786546.777267283,0.0,1.0
2022-12-28,156.51,158.33,156.15,157.56,630220,147.337889963306,149.051230706602,146.998987398698,148.326355776746,669452.591078676,0.0,1.0
2022-12-29,156.79,158.3356,156.27,157.22,761104,147.60148084689,149.056502524273,147.111954920234,148.006281132394,808484.410016096,0.0,1.0
2022-12-30,156.44,156.9,155.36,156.54,719005,147.27199224241,147.705034408298,146.255284548586,147.36613184369,763764.654007368,0.0,1.0
2023-01-03,155.77,156.39,154.07,156.01,841323,146.641256913834,147.22492244177,145.040883692074,146.867191956906,893697.220469177,0.0,1.0
2023-01-04,154.58,157.36,153.655,156.7,795973,145.520995658602,148.138076574186,144.650204346762,147.516755205738,845524.082508755,0.0,1.0
2023-01-05,154.5,154.58,152.39,153.69,1059662,145.445683977578,145.520995658602,143.459338390571,144.68315320721,1125628.30688904,0.0,1.0
2023-01-06,155.64,156.455,154.06,155.39,768106,146.51887543217,147.286113182602,145.031469731946,146.28352642897,815922.300027098,0.0,1.0
2023-01-09,152.93,156.94,152.28,156.13,1223220,143.967692237482,147.74269024881,143.355784829163,146.980159478442,1299368.15470671,0.0,1.0
2023-01-10,152.54,153.09,151.18,152.93,1004948,143.600547792491,144.11831559953,142.320249215083,143.967692237482,1067508.23918525,0.0,1.0
2023-01-11,152.84,153.82,151.011,152.9,1649793,143.88296659633,144.805534688874,142.16115328892,143.939450357098,1752496.26891159,0.0,1.0
2023-01-12,148.12,153.82,148.07,153.82,1797646,139.439577415915,144.805534688874,139.392507615275,144.805534688874,1909553.44568915,0.0,1.0
2023-01-13,147.94,149.0,146.94,147.52,1312215,139.270126133611,140.268005907179,138.328730120811,138.874739808235,1393903.29060059,0.0,1.0
2023-01-17,147.55,148.17,146.34,147.46,1304085,139.524303057067,140.110579355918,138.380118667375,139.43919843304,1379098.39027326,0.66,1.0
2023-01-18,145.1,147.62,145.08,147.49,937056,137.207566069674,139.590495542421,137.188653931002,139.467566641049,990957.20079282,0.0,1.0
2023-01-19,145.3,145.95,144.27,145.1,974689,137.3966874564,138.01133196326,136.422712314762,137.207566069674,1030754.92081962,0.0,1.0
2023-01-20,145.43,147.33,144.47,145.76,948399,137.519616357772,139.316269531669,136.611833701488,137.83166664587,1002952.67121144,0.0,1.0
2023-01-23,147.01,147.59,144.54,145.31,1009394,139.013675312907,139.562127334412,136.678026186842,137.406143525737,1067456.2168505,0.0,1.0
2023-01-24,143.9,146.61,143.575,145.85,841250,136.072837749319,138.635432539455,135.765515495889,137.916771269897,889640.261806077,0.0,1.0
2023-01-25,144.91,145.08,143.26,143.63,526695,137.027900752285,137.188653931002,135.467649311796,135.817523877239,556991.474225203,0.0,1.0
2023-01-26,146.97,147.08,144.96,144.97,758714,138.975851035562,139.079867798261,137.075181098966,137.084637168302,802356.637855498,0.0,1.0
2023-01-27,145.63,147.33,145.21,146.74,1025201,137.708737744498,139.316269531669,137.311582832374,138.758361440827,1084172.46483668,0.0,1.0
2023-01-30,145.76,147.69,145.61,145.96,719609,137.83166664587,139.656688027775,137.689825605825,138.020788032596,761002.245655882,0.0,1.0
2023-01-31,148.48,148.62,145.73,146.29,1136008,140.403717505343,140.536102476051,137.803298437861,138.332838320694,1201353.28919322,0.0,1.0
2023-02-01,148.64,148.94,145.81,148.16,1520052,140.555014614724,140.838696694812,137.878946992551,140.101123286581,1607488.21306253,0.0,1.0
2023-02-02,145.47,150.57,143.32,147.17,3043014,137.557440635117,142.380035996629,135.524385727813,139.164972422288,3218053.81472757,0.0,1.0
2023-02-03,142.81,145.075,139.87,145.04,1316045,135.042126191662,137.183925896334,132.262041806791,137.150829653656,1391746.35167737,0.0,1.0
2023-02-06,145.39,146.0,142.33,143.05,2301546,137.481792080427,138.058612309941,134.58823486352,135.269071855733,2433935.19880979,0.0,1.0
2023-02-07,145.92,146.52,144.4,144.53,928437,137.982963755251,138.550327915429,136.545641216133,136.668570117505,981842.419911381,0.0,1.0
2023-02-08,146.28,146.97,145.625,145.9,895659,138.323382251357,138.975851035562,137.70400970983,137.964051616578,947178.968498037,0.0,1.0
2023-02-09,146.02,147.04,145.33,146.88,1111770,138.077524448614,139.042043520916,137.425055664409,138.890746411535,1175721.07443464,0.0,1.0
2023-02-10,144.8,147.26,144.7,146.08,922330,136.923883989585,139.250077046314,136.829323296222,138.134260864631,975384.133933556,0.0,1.0
2023-02-13,146.27,146.32,144.77,144.93,721211,138.313926182021,138.361206528703,136.895515781576,137.046812890957,762696.395670045,0.0,1.0
2023-02-14,144.59,146.02,143.34,146.02,851940,136.725306533523,138.077524448614,135.543297866486,138.077524448614,900945.170452389,0.0,1.0
2023-02-15,146.62,146.86,143.715,144.09,920830,138.644888608791,138.871834272863,135.897900466597,136.252503066708,973797.851148761,0.0,1.0
2023-02-16,146.66,147.275,143.5357,144.96,783159,138.682712886137,139.264261150319,135.728353143397,137.075181098966,828207.759638378,0.0,1.0
2023-02-17,148.22,148.915,146.8,146.91,940182,140.157859702599,140.815056521472,138.815097856845,138.919114619544,994263.014116331,0.0,1.0
2023-02-21,143.58,147.92,143.55,147.13,791148,135.770243530557,139.87417762251,135.741875322548,139.127148144943,836656.301750201,0.0,1.0
2023-02-22,143.78,144.86,142.25,143.6,1260048,135.959364917283,136.980620405603,134.51258630883,135.78915566923,1332528.30027724,0.0,1.0
2023-02-23,142.44,144.73,141.93,144.06,729323,134.692251626219,136.857691504231,134.209992090068,136.224134858699,771275.012970219,0.0,1.0
2023-02-24,139.99,141.63,139.75,141.42,714477,132.375514638826,133.926310009979,132.148568974755,133.727732553917,755575.043488171,0.0,1.0
2023-02-27,138.66,140.91,138.46,140.88,1166194,131.117857417099,133.245473017766,130.928736030373,133.217104809757,1233275.64395445,0.0,1.0
2023-02-28,138.36,138.61,136.45,138.22,1881459,130.83417533701,131.070577070417,129.028066093777,130.701790366302,1989684.01466556,0.0,1.0
2023-03-01,139.0,139.1,136.31,137.43,1545371,131.439363774533,131.533924467896,128.895681123069,129.954760888734,1634263.60894802,0.0,1.0
2023-03-02,139.71,140.06,137.91,138.54,3140897,132.11074469741,132.44170712418,130.408652216876,131.004384585063,3321567.22661032,0.0,1.0
2023-03-03,140.8,141.07,139.67,140.63,1278019,133.141456255066,133.396770127146,132.072920420065,132.980703076349,1351533.02556095,0.0,1.0
2023-03-06,140.33,140.97,139.72,140.61,1226065,132.69702099626,133.302209433783,132.120200766746,132.961790937677,1296590.53502678,0.0,1.0
2023-03-07,137.72,140.94,137.2,140.55,928315,130.228986899487,133.273841225775,129.737271293999,132.905054521659,981713.402244885,0.0,1.0
2023-03-08,136.73,138.07,136.025,137.88,786061,129.292836035193,130.559949326257,128.626183146984,130.380284008868,831276.688066034,0.0,1.0
2023-03-09,134.89,137.34,134.33,137.34,1011862,127.552919277315,129.869656264708,127.023379394482,129.869656264708,1070066.18079242,0.0,1.0
2023-03-10,134.31,135.48,133.21,134.97,1173933,127.004467255809,128.110827368156,125.964299628817,127.628567832005,1241459.80560214,0.0,1.0
2023-03-13,133.06,135.21,132.64,133.9,1119919,125.822458588772,127.855513496076,125.425303676648,126.616768413021,1184338.82004351,0.0,1.0
2023-03-14,133.9,135.005,132.74,134.29,1028545,126.616768413021,127.661664074682,125.519864370011,126.985555117137,1087708.81792492,0.0,1.0
2023-03-15,132.85,133.315,130.79,132.49,1227437,125.62388113271,126.063588356848,123.675930849433,125.283462636603,1298041.45501393,0.0,1.0
2023-03-16,134.0,134.235,132.41,132.41,1029031,126.711329106384,126.933546735787,125.207814081913,125.207814081913,1088222.77354719,0.0,1.0
2023-03-17,131.53,134.23,130.34,134.23,2257027,124.375679980319,126.928818701119,123.250407729299,126.928818701119,2386855.38327892,0.0,1.0
2023-03-20,132.91,133.29,131.89,131.96,1236093,125.680617548728,126.039948183507,124.716098476425,124.78229096178,1307195.36420405,0.0,1.0
2023-03-21,135.91,136.03,132.46,133.81,1673289,128.517438349617,128.630911181653,125.255094428594,126.531663788995,1769539.68979166,0.0,1.0
2023-03-22,134.32,137.23,134.26,136.3,1503057,127.013923325146,129.765639502008,126.957186909128,128.886225053733,1589515.6291108,0.0,1.0
2023-03-23,135.39,135.42,133.19,133.82,2430839,128.02572274413,128.054090952138,125.945387490144,126.541119858331,2570665.37220615,0.0,1.0
2023-03-24,140.06,141.28,134.96,135.59,1674474,132.44170712418,133.595347583209,127.619111762669,128.214844130856,1770792.85319165,0.0,1.0
2023-03-27,139.43,143.15,138.65,141.6,1220581,131.845974755994,135.363632549096,131.108401347763,133.89794180197,1290791.08516556,0.0,1.0
2023-03-28,138.79,139.71,138.05,139.09,640734,131.240786318471,132.11074469741,130.541037187585,131.52446839856,677590.209222057,0.0,1.0
2023-03-29,138.48,139.59,137.76,139.14,746149,130.947648169045,131.997271865374,130.266811176832,131.571748745241,789068.875728198,0.0,1.0
2023-03-30,139.29,139.4449,137.8,139.23,536188,131.713589785286,131.860064299305,130.304635454177,131.656853369268,567030.529209244,0.0,1.0
2023-03-31,141.48,141.76,139.75,139.86,919140,133.784468969935,134.049238911351,132.148568974755,132.252585737454,972010.639211219,0.0,1.0
2023-04-03,142.67,143.0,141.45,142.0,914159,134.909741220954,135.221791509052,133.756100761926,134.276184575422,966743.122843844,0.0,1.0
2023-04-04,141.2,143.21,141.1075,143.17,970287,133.519699028518,135.420368965114,133.432230387158,135.382544687769,1026099.70960718,0.0,1.0
2023-04-05,143.31,143.72,141.19,141.29,1159109,135.514929658477,135.902628501265,133.510242959182,133.604803652545,1225783.10160093,0.0,1.0
2023-04-06,142.88,143.78,142.1556,143.07,886206,135.779699599893,136.634974863331,135.091298043411,135.960257711063,932548.191321082,0.71,1.0
2023-04-10,143.38,143.91,141.79,142.41,947876,136.254852524025,136.758514623605,134.743866225286,135.33305585121,997443.088172118,0.0,1.0
2023-04-11,143.88,144.3,143.05,143.73,902509,136.730005448157,137.129133904428,135.941251594098,136.587459570917,949703.720806444,0.0,1.0
2023-04-12,142.47,144.69,142.28,144.29,711526,135.390074202105,137.49975318525,135.209516090935,137.119630845945,748733.685371035,0.0,1.0
2023-04-13,142.67,143.14,142.13,142.56,688638,135.580135371758,136.026779120442,135.066970213696,135.475601728449,724648.807811012,0.0,1.0
2023-04-14,142.34,142.65,141.13,142.14,703862,135.266534441831,135.561129254793,134.116664365432,135.076473272178,740668.913367363,0.0,1.0
2023-04-17,143.09,143.43,142.11,142.44,562613,135.979263828029,136.302367816438,135.04796409673,135.361565026657,592033.607946375,0.0,1.0
2023-04-18,142.1,143.42,141.07,143.42,496760,135.038461038248,136.292864757956,134.059646014536,136.292864757956,522736.970321414,0.0,1.0
2023-04-19,143.55,143.63,140.575,141.9,1135882,136.41640451823,136.492428986091,133.589244619646,134.848399868595,1195280.44794796,0.0,1.0
2023-04-20,143.85,144.1,142.23,143.23,937262,136.701496272709,136.939072734775,135.162000798522,136.112306646786,986274.052414424,0.0,1.0
2023-04-21,145.18,146.55,144.44,144.74,1178524,137.9654030509,139.267322063021,137.262176723184,137.547268477664,1240152.31743915,0.0,1.0
2023-04-24,146.55,146.755,145.51,145.6,958863,139.267322063021,139.462134761915,138.279003980826,138.36453150717,1009004.62914345,0.0,1.0
2023-04-25,146.5,148.62,145.88,146.6,1634464,139.219806770607,141.234455168926,138.630617144684,139.314837355434,1719934.69574729,0.0,1.0
2023-04-26,146.84,147.965,145.54,145.78,1751821,139.542910759017,140.612004838313,138.307513156274,138.535586559858,1843428.62163908,0.0,1.0
2023-04-27,141.01,146.85,136.59,146.85,2750384,134.002627663641,139.5524138175,129.802275814316,139.5524138175,2894209.27486208,0.0,1.0
2023-04-28,138.81,140.7499,137.74,139.91,1349370,131.911954797461,133.755453112507,130.895127539819,132.957291230551,1419932.33280177,0.0,1.0
2023-05-01,139.48,140.07,138.09,139.28,903023,132.548659715797,133.109340166273,131.227734586711,132.358598546145,950244.599304605,0.0,1.0
2023-05-02,138.11,138.765,134.985,135.52,1189832,131.246740703676,131.869191034289,128.277034927853,128.785448556674,1252051.64439864,0.0,1.0
2023-05-03,136.57,138.655,136.52,138.07,852476,129.78326969735,131.76465739098,129.735754404937,131.208728469746,897054.35524543,0.0,1.0
2023-05-04,135.41,135.8197,134.295,135.73,594624,128.680914913365,129.070255219398,127.621323892551,128.985012784809,625718.552702311,0.0,1.0
2023-05-05,136.51,137.08,135.6,136.04,1059258,129.726251346455,130.267925679965,128.861473024535,129.279607597771,1114649.56459602,0.0,1.0
2023-05-08,134.73,136.17,134.07,136.17,890580,128.034706936546,129.403147358045,127.407505076692,129.403147358045,937150.920019413,0.0,1.0
2023-05-09,133.65,134.455,132.84,134.42,892680,127.008376620421,127.773372828273,126.238628883328,127.740112123584,939360.734895161,0.0,1.0
2023-05-10,132.43,134.6,132.28,134.06,724614,125.849003485539,127.911167176271,125.7064576083,127.398002018209,762506.093510916,0.0,1.0
2023-05-11,130.88,131.82,130.66,131.57,1024623,124.376029420731,125.269316918099,124.166962134113,125.031740456033,1078203.4035382,0.0,1.0
2023-05-12,130.73,131.05,129.55,131.0,1016826,124.233483543491,124.537581414936,123.112122642541,124.490066122523,1069998.67659241,0.0,1.0
2023-05-15,132.4,132.66,130.1,130.6,745255,125.820494310092,126.06757383064,123.634790859085,124.109943783217,784226.469153886,0.0,1.0
2023-05-16,130.56,131.99,130.2,131.87,689319,124.071931549287,125.430868912304,123.729821443912,125.316832210512,725365.41920643,0.0,1.0
2023-05-17,132.15,132.4899,130.39,130.66,831881,125.582917848026,125.90592680585,123.910379555082,124.166962134113,875382.385071156,0.0,1.0
2023-05-18,130.92,132.815,129.61,132.18,1098602,124.414041654662,126.214871237121,123.169140993436,125.611427023474,1156050.9724395,0.0,1.0
2023-05-19,131.49,131.96,130.6,131.34,708374,124.955715988172,125.402359736856,124.109943783217,124.813170110932,745416.858471819,0.0,1.0
2023-05-22,131.62,132.48,130.7,131.82,544316,125.079255748446,125.896518777953,124.204974368044,125.269316918099,572779.806621851,0.0,1.0
2023-05-23,131.09,131.58,130.49,131.21,592696,124.575593648866,125.041243514515,124.005410139908,124.689630350658,623689.732187821,0.0,1.0
2023-05-24,132.04,132.39,129.97,130.94,776264,125.478384204717,125.810991251609,123.511251098811,124.433047771627,816857.016526253,0.0,1.0
2023-05-25,132.69,133.49,130.82,131.15,1417041,126.096083006088,126.856327684699,124.319011069835,124.632611999762,1491142.03873345,0.0,1.0
2023-05-26,133.77,134.48,132.88,133.01,1058460,127.122413322213,127.79713047448,126.276641117258,126.400180877532,1113809.83494324,0.0,1.0
2023-05-30,133.88,135.345,132.54,132.54,1325919,127.226946965522,128.619145033228,125.953537128848,125.953537128848,1395255.01439648,0.0,1.0
2023-05-31,132.65,134.25,132.38,133.51,1628191,126.058070772157,127.578560129379,125.801488193126,126.875333801664,1713333.6630256,0.0,1.0
2023-06-01,134.05,134.14,130.165,133.46,1438803,127.388498959726,127.47402648607,123.696560739223,126.827818509251,1514042.03460296,0.0,1.0
2023-06-02,135.56,136.21,133.32,134.41,956399,128.823460790604,129.441159591976,126.694775690494,127.730609065101,1006411.77968925,0.0,1.0
2023-06-05,134.22,135.15,133.75,134.6,935024,127.550050953931,128.433835392816,127.103407205247,127.911167176271,983919.02113256,0.0,1.0
2023-06-06,133.15,135.13,132.445,134.37,742623,126.533223696289,128.414829275851,125.863258073263,127.692596831171,781456.834509623,0.0,1.0
2023-06-07,134.9,135.345,132.29,133.16,910496,128.19625893075,128.619145033228,125.715960666783,126.542726754772,958108.383383863,0.0,1.0
2023-06-08,135.67,135.89,133.06,135.15,696185,128.927994433913,129.137061720531,126.447696169945,128.433835392816,732590.461557321,0.0,1.0
2023-06-09,134.55,135.6,134.24,135.6,665095,127.863651883858,128.861473024535,127.569057070896,128.861473024535,699874.678468318,0.0,1.0
2023-06-12,135.74,135.97,134.02,134.73,735224,128.994515843292,129.213086188392,127.359989784278,128.034706936546,773670.920097413,0.0,1.0
2023-06-13,136.71,136.8,135.14,135.59,732502,129.916312516107,130.001840042451,128.424332334334,128.851969966052,770806.579101332,0.0,1.0
2023-06-14,136.25,137.23,135.67,136.83,785452,129.479171825906,130.410471557204,128.927994433913,130.030349217899,826525.482754038,0.0,1.0
2023-06-15,137.2,137.52,136.32,136.77,834980,130.381962381756,130.686060253201,129.545693235285,129.973330867003,878643.440452082,0.0,1.0
2023-06-16,138.6,139.3,137.36,137.84,2673568,131.712390569325,132.37760466311,130.534011317479,130.990158124645,2813376.35129295,0.0,1.0
2023-06-20,138.04,138.6,136.86,137.82,781985,131.180219294298,131.712390569325,130.058858393347,130.97115200768,822877.183623461,0.0,1.0
2023-06-21,138.66,139.41,137.145,137.93,592351,131.769408920221,132.482138306419,130.329695560102,131.075685650989,623326.691172519,0.0,1.0
2023-06-22,138.79,139.515,138.19,138.91,663496,131.892948680496,132.581920420487,131.322765171537,132.006985382287,698192.062284354,0.0,1.0
2023-06-23,141.49,144.39,138.475,139.0,2051548,134.458774470807,137.214661430771,131.593602338292,132.092512908631,2158829.18509735,0.0,1.0
2023-06-26,141.39,142.75,139.52,141.77,821002,134.363743885981,135.656159839619,132.586671949728,134.724860108321,863934.491722,0.0,1.0
2023-06-27,142.56,143.01,139.89,140.62,579358,135.475601728449,135.903239360168,132.938285113585,133.632008382818,609654.250848446,0.0,1.0
2023-06-28,141.92,142.195,140.85,142.04,624616,134.86740598556,135.128740093833,133.850578727918,134.981442687352,657278.918299141,0.0,1.0
2023-06-29,141.14,141.565,140.285,140.89,763376,134.126167423915,134.530047409427,133.313655923649,133.888590961849,803295.066945969,0.0,1.0
2023-06-30,140.56,141.98,139.64,141.98,1114031,133.574990031922,134.924424336456,132.70070865152,134.924424336456,1172286.79801944,0.0,1.0
2023-07-03,139.15,140.04,138.5,139.94,477905,132.23505878587,133.080830990825,131.617359984499,132.985800405999,502895.989615622,0.0,1.0
2023-07-05,138.2,139.22,137.02,138.59,871162,131.33226823002,132.301580195249,130.210907329069,131.702887510843,916717.498468363,0.0,1.0
2023-07-06,139.47,140.23,137.3,137.6,879196,132.539156657315,133.261389101995,130.476992966583,130.762084721062,925171.618807281,0.0,1.0
2023-07-07,139.0,140.3,138.81,139.28,834111,132.092512908631,133.327910511373,131.911954797461,132.358598546145,877728.998010639,0.0,1.0
2023-07-10,139.76,140.11,138.02,138.29,853079,133.489462505578,133.823759241962,131.827530158986,132.085416212768,893151.555202479,0.71,1.0
2023-07-11,140.29,140.87,139.48,140.15,643440,133.995683277816,134.54966072668,133.222025116471,133.861964583263,673664.967347083,0.0,1.0
2023-07-12,140.95,141.9,139.66,140.39,684875,134.626071409282,135.53344826518,133.393949152326,134.091196631068,717046.336118105,0.0,1.0
2023-07-13,140.78,141.74,140.3,141.07,432820,134.463698708753,135.380626899976,134.005234613141,134.740687433185,453151.297972094,0.0,1.0
2023-07-14,140.44,141.43,139.86,141.43,625030,134.138953307695,135.084535504894,133.584975858831,135.084535504894,654390.175526772,0.0,1.0
2023-07-17,139.91,140.63,139.205,140.0,663519,133.632732535457,134.320428678874,132.959363395027,133.718694553384,694687.158816935,0.0,1.0
2023-07-18,140.36,141.12,139.52,139.77,578439,134.062542625093,134.788444109811,133.260230457772,133.499013840904,605610.608677233,0.0,1.0
2023-07-19,143.1,143.17,140.96,140.96,784243,136.679608504209,136.746467851486,134.635622744607,134.635622744607,821082.051142575,0.0,1.0
2023-07-20,143.6,144.5,142.94,143.82,849543,137.157175270471,138.016795449743,136.526787139005,137.367304647626,889449.455046225,0.0,1.0
2023-07-21,144.37,145.37,142.56,143.63,770615,137.892628090515,138.847761623039,136.163836396646,137.185829276447,806813.889115024,0.0,1.0
2023-07-24,144.02,145.58,143.07,144.37,895020,137.558331354131,139.048339664869,136.650954498233,137.892628090515,937062.692830702,0.0,1.0
2023-07-25,144.92,145.17,142.24,143.36,1174307,138.417951533403,138.656734916534,135.858193666238,136.927943222665,1229468.92765518,0.0,1.0
2023-07-26,136.24,141.24,135.76,138.26,2181419,130.127392471093,134.903060133714,129.668928375482,132.056762206792,2283889.03301832,0.0,1.0
2023-07-27,134.36,137.92,133.96,136.0,1067037,128.331741429948,131.732016805734,127.949688016938,129.898160423287,1117160.02387655,0.0,1.0
2023-07-28,134.49,135.41,132.7,135.27,686996,128.455908789176,129.334631639098,126.746219765958,129.200912944545,719266.96802744,0.0,1.0
2023-07-31,135.21,135.25,133.11,135.01,960841,129.143604932593,129.181810273894,127.137824514293,128.952578226088,1005975.57020195,0.0,1.0
2023-08-01,134.6,136.47,134.21,135.38,1124871,128.560973477754,130.347073183574,128.188471400069,129.305977633122,1177710.71970141,0.0,1.0
2023-08-02,134.76,134.96,132.895,134.5,914320,128.713794842957,128.904821549462,126.9324708048,128.465460124501,957269.291534233,0.0,1.0
2023-08-03,136.69,136.87,134.495,135.03,715412,130.557202560729,130.729126596583,128.460684456838,128.971680896739,749017.781952803,0.0,1.0
2023-08-04,135.65,137.74,135.55,136.32,732219,129.563863686904,131.560092769879,129.468350333652,130.203803153695,766614.274409289,0.0,1.0
2023-08-07,136.61,136.86,135.6,136.12,583565,130.480791878127,130.719575261258,129.516107010278,130.01277644719,610977.397534969,0.0,1.0
2023-08-08,134.92,136.65,134.45,136.65,486082,128.866616208161,130.518997219428,128.417703447875,130.518997219428,508915.228549679,0.0,1.0
2023-08-09,135.34,135.96,134.73,134.73,409769,129.267772291821,129.859955081986,128.685140836982,128.685140836982,429017.499696705,0.0,1.0
2023-08-10,134.12,136.5,133.95,134.92,656261,128.102509382142,130.375727189549,127.940136681613,128.866616208161,687088.221335577,0.0,1.0
2023-08-11,135.01,135.09,133.56,134.19,665249,128.952578226088,129.02898890869,127.567634603928,128.169368729419,696498.423882073,0.0,1.0
2023-08-14,135.16,135.61,134.555,135.09,443688,129.095848255967,129.525658345603,128.51799246879,129.02898890869,464529.811687636,0.0,1.0
2023-08-15,133.53,135.33,133.265,134.99,597027,127.538980597953,129.258220956496,127.285870211834,128.933475555438,625071.761874185,0.0,1.0
2023-08-16,132.36,133.84,132.35,133.42,571633,126.421474364899,127.835071993035,126.411923029574,127.433915909375,598484.90345567,0.0,1.0
2023-08-17,132.24,132.73,130.94,131.79,701050,126.306858340996,126.774873771933,125.065184748715,125.877048251361,733981.140990107,0.0,1.0
2023-08-18,133.5,133.85,132.15,132.25,817843,127.510326591977,127.84462332836,126.220896323069,126.316409676322,856260.378419184,0.0,1.0
2023-08-21,132.89,134.41,132.85,133.21,824713,126.927695137137,128.379498106574,126.889489795836,127.233337867545,863453.089978421,0.0,1.0
2023-08-22,132.38,133.69,132.2,132.83,1110129,126.44057703555,127.691801963157,126.268652999696,126.870387125186,1162276.2286088,0.0,1.0
2023-08-23,133.42,133.52,132.4401,132.72,607295,127.433915909375,127.529429262627,126.497980560855,126.765322436608,635822.091174075,0.0,1.0
2023-08-24,133.22,134.125,132.925,132.97,545987,127.24288920287,128.107285049805,126.961124810776,127.004105819739,571634.207582575,0.0,1.0
2023-08-25,132.39,133.91,132.32,133.72,420239,126.450128370875,127.901931340312,126.383269023598,127.720455969132,439979.317749862,0.0,1.0
2023-08-28,132.44,133.3,131.85,132.86,527861,126.497885047501,127.319299885472,125.934356263312,126.899041131161,552656.756385676,0.0,1.0
2023-08-29,132.4,133.125,131.995,132.53,598634,126.4596797062,127.15215151728,126.072850625528,126.583847065429,626754.249134114,0.0,1.0
2023-08-30,134.68,135.15,132.64,132.82,791089,128.637384160355,129.086296920642,126.688911754006,126.860835789861,828249.635325187,0.0,1.0
2023-08-31,131.5,135.15,131.45,135.07,1204844,125.600059526929,129.086296920642,125.552302850302,129.00988623804,1261440.37348988,0.0,1.0
2023-09-01,130.52,132.15,130.08,132.02,695358,124.664028665055,126.220896323069,124.243769910744,126.096728963841,728021.764833601,0.0,1.0
2023-09-05,127.24,130.08,127.02,130.08,870071,121.531190678376,124.243769910744,121.32106130122,124.243769910744,910941.737853789,0.0,1.0
2023-09-06,127.14,127.63,125.53,126.72,725102,121.435677325123,121.90369275606,119.897912337759,121.034521241463,759162.960265612,0.0,1.0
2023-09-07,127.11,128.29,126.65,127.57,897692,121.407023319147,122.534080887526,120.967661894186,121.846384744109,939860.207428416,0.0,1.0
2023-09-08,127.02,127.84,126.63,126.9,821960,121.32106130122,122.10427079789,120.948559223536,121.206445277317,860570.770484598,0.0,1.0
2023-09-11,126.71,127.96,126.51,126.89,521753,121.024969906138,122.218886821793,120.833943199633,121.196893941992,546261.839034319,0.0,1.0
2023-09-12,127.23,127.65,126.445,126.75,578725,121.52163934305,121.922795426711,120.771859520019,121.063175247439,605910.043248697,0.0,1.0
2023-09-13,128.13,128.77,126.6,127.51,600825,122.381259522322,122.992544983138,120.91990521756,121.789076732157,629048.169225276,0.0,1.0
2023-09-14,127.35,129.285,126.45,128.76,736718,121.636255366953,123.484438752388,120.776635187682,122.982993647812,771324.610552669,0.0,1.0
2023-09-15,126.22,127.755,125.96,127.27,1071679,120.556954475201,122.023084447626,120.308619756745,121.559844684351,1122020.07730566,0.0,1.0
2023-09-18,125.79,126.81,125.55,126.45,823091,120.146247056216,121.12048325939,119.91701500841,120.776635187682,861754.8981081,0.0,1.0
2023-09-19,125.57,127.12,125.31,126.04,793639,119.93611767906,121.416574654473,119.687782960604,120.385030439347,830919.419091714,0.0,1.0
2023-09-20,125.01,126.185,124.7,126.12,1113568,119.401242900847,120.523524801563,119.105151505764,120.461441121949,1165876.77228452,0.0,1.0
2023-09-21,123.52,125.1,123.36,124.55,1006231,117.978093937386,119.487204918774,117.825272572182,118.961881475886,1053497.72124615,0.0,1.0
2023-09-22,123.48,124.1,123.1,123.22,770631,117.939888596085,118.53207138625,117.576937853726,117.691553877628,806830.640699441,0.0,1.0
2023-09-25,124.3,124.33,122.96,123.0,658208,118.723098092755,118.75175209873,117.443219159172,117.481424500473,689126.679764371,0.0,1.0
2023-09-26,124.58,125.78,124.07,124.07,690604,118.990535481861,120.13669572089,118.503417380274,118.503417380274,723044.450313574,0.0,1.0
2023-09-27,123.4,124.65,122.7,124.6,750688,117.863477913483,119.057394829138,117.194884440716,119.009638152512,785950.837697137,0.0,1.0
2023-09-28,123.35,125.44,123.03,123.89,612377,117.815721236857,119.811950319832,117.510078506449,118.33149334442,641142.81317466,0.0,1.0
2023-09-29,121.86,124.07,121.73,123.44,803717,116.392572273396,118.503417380274,116.268404914167,117.901683254784,841470.82332664,0.0,1.0
2023-10-02,120.91,121.3,119.59,121.26,631221,115.485195417498,115.857697495182,114.224419154566,115.819492153881,660871.991722292,0.0,1.0
2023-10-03,121.03,121.71,120.17,120.41,706162,115.599811441401,116.249302243517,114.77839660343,115.007628651236,739333.272211471,0.0,1.0
2023-10-04,122.58,122.89,120.59,121.29,976652,117.080268416813,117.376359811895,115.17955268709,115.848146159857,1022529.27652845,0.0,1.0
2023-10-05,122.99,123.17,121.38,122.16,1180091,118.15001797324,118.322934496821,116.603375734547,117.352680670063,1228433.09361894,0.71,1.0
2023-10-06,124.27,125.11,122.485,122.74,827828,119.379646585369,120.186590362079,117.664891059861,117.909856134934,861739.739583113,0.0,1.0
2023-10-09,124.83,124.98,123.477,124.0,555888,119.917609103176,120.061706206159,118.617853234261,119.120271799998,578659.794495204,0.0,1.0
2023-10-10,123.77,125.3,123.64,124.77,813897,118.899322908756,120.369113359192,118.774438752837,119.859970261982,847238.060113306,0.0,1.0
2023-10-11,122.73,123.14,122.12,122.85,519534,117.900249661401,118.294115076224,117.314254775934,118.015527343788,540816.563180485,0.0,1.0
2023-10-12,120.62,122.43,120.1,122.43,813866,115.873283746095,117.612055455434,115.373747122418,117.612055455434,847205.790207083,0.0,1.0
2023-10-13,122.5,123.175,120.76,120.76,917727,117.679300770159,118.327737733587,116.007774375547,116.007774375547,955321.426659154,0.0,1.0
2023-10-16,122.81,123.515,121.91,122.5,691326,117.977101449659,118.654357833684,117.112518831756,117.679300770159,719645.973809822,0.0,1.0
2023-10-17,123.29,124.02,122.09,122.39,631958,118.438212179208,119.139484747063,117.285435355337,117.573629561305,657845.980502549,0.0,1.0
2023-10-18,122.79,123.88,122.66,123.62,904528,117.957888502595,119.004994117611,117.833004346676,118.755225805772,941581.733362043,0.0,1.0
2023-10-19,122.83,123.92,121.83,122.85,845846,117.996314396724,119.04342001174,117.035667043498,118.015527343788,880495.841850502,0.0,1.0
2023-10-20,123.73,125.31,122.85,123.67,1287435,118.860897014627,120.378719832724,118.015527343788,118.803258173434,1340174.41017963,0.0,1.0
2023-10-23,121.45,124.55,121.34,122.55,1940338,116.670621049272,119.648627844272,116.564949840417,117.727333137821,2019823.39667567,0.0,1.0
2023-10-24,123.58,124.04,120.87,122.66,1518346,118.716799911643,119.158697694127,116.113445584401,117.833004346676,1580544.61390176,0.0,1.0
2023-10-25,125.47,125.79,121.6,121.84,1633154,120.53242340924,120.839830562272,116.814718152256,117.04527351703,1700055.69110868,0.0,1.0
2023-10-26,131.26,131.51,125.06,125.31,2461570,126.094571584417,126.334733422724,120.138557994417,120.378719832724,2562407.51794528,0.0,1.0
2023-10-27,127.68,131.41,127.603,130.76,1095763,122.655454059869,126.238668687401,122.581484213671,125.614247907804,1140650.62098022,0.0,1.0
2023-10-30,129.41,131.06,127.11,127.95,1313347,124.31737398095,125.902442113772,122.10788506853,122.91482884524,1367147.88792148,0.0,1.0
2023-10-31,130.1,131.44,128.5,129.84,969450,124.980220654675,126.267488107998,123.443184889514,124.730452342837,1009163.24470645,0.0,1.0
2023-11-01,132.53,133.2,130.08,130.17,1202266,127.314593723014,127.958227449675,124.961007707611,125.047465969401,1251516.48621408,0.0,1.0
2023-11-02,131.33,132.63,130.75,131.64,996462,126.161816899143,127.410658458337,125.604641434272,126.459617578643,1037281.78363678,0.0,1.0
2023-11-03,133.91,135.18,131.69,132.6,866796,128.640287070466,129.860309209062,126.507649946304,127.38183903774,902304.052667562,0.0,1.0
2023-11-06,133.89,135.275,133.06,133.74,868847,128.621074123401,129.951570707619,127.823736820224,128.476977020417,904439.071301732,0.0,1.0
2023-11-07,132.88,134.18,132.73,134.12,637237,127.650820296643,128.899661855837,127.506723193659,128.842023014643,663341.233242563,0.0,1.0
2023-11-08,133.47,133.88,132.28,133.78,727010,128.217602235046,128.611467649869,127.074431884708,128.515402914546,756791.758764285,0.0,1.0
2023-11-09,131.64,133.68,131.53,133.26,771361,126.459617578643,128.419338179224,126.353946369788,128.015866290869,802959.584919295,0.0,1.0
2023-11-10,132.82,133.01,131.42,132.38,591441,127.59318145545,127.775704452562,126.248275160933,127.17049662003,615669.213071766,0.0,1.0
2023-11-13,132.35,133.0,131.69,132.9,672546,127.141677199433,127.76609797903,126.507649946304,127.670033243708,700096.656428227,0.0,1.0
2023-11-14,133.78,133.885,131.77,132.65,1005406,128.515402914546,128.616270886635,126.584501734563,127.429871405401,1046592.17206388,0.0,1.0
2023-11-15,135.45,136.1999,133.635,133.73,1456958,130.119683994433,130.840073444617,128.376109048329,128.467370546885,1516641.87186654,0.0,1.0
2023-11-16,134.93,135.91,134.39,135.64,1202821,129.620147370756,130.561581776917,129.101397800014,130.302206991546,1252094.22163191,0.0,1.0
2023-11-17,134.89,135.94,134.245,135.55,849561,129.581721476627,130.590401197514,128.962103933796,130.215748729756,884363.025773432,0.0,1.0
2023-11-20,134.85,135.47,133.75,134.16,785884,129.543295582498,130.138896941498,128.48658349395,128.880448908772,818077.515501451,0.0,1.0
2023-11-21,134.32,135.58,134.19,135.24,1080466,129.034152485288,130.244568150353,128.909268329369,129.917948050256,1124726.98370726,0.0,1.0
2023-11-22,135.75,136.03,134.77,134.77,658104,130.407878200401,130.676859459304,129.46644379424,129.46644379424,685063.04398813,0.0,1.0
2023-11-24,135.54,135.89,134.84,135.89,379400,130.206142256224,130.542368829853,129.533689108966,130.542368829853,394942.013555754,0.0,1.0
2023-11-27,135.31,136.38,134.51,135.54,829922,129.985193364982,131.013086032933,129.216675482401,130.206142256224,863919.519700101,0.0,1.0
2023-11-28,135.72,136.62,134.28,135.56,804129,130.379058779804,131.243641397708,128.995726591159,130.225355203288,837069.916759558,0.0,1.0
2023-11-29,135.27,136.61,134.96,135.53,583215,129.946767470853,131.234034924175,129.648966791353,130.196535782691,607106.237311331,0.0,1.0
2023-11-30,137.23,137.32,134.63,135.52,1291716,131.829636283175,131.916094544966,129.331953164788,130.186929309159,1344630.78013228,0.0,1.0
2023-12-01,136.17,137.38,135.91,137.35,1151396,130.811350088756,131.973733386159,130.561581776917,131.944913965562,1198562.61107022,0.0,1.0
2023-12-04,137.49,137.61,135.85,136.02,871010,132.079404595014,132.194682277401,130.503942935724,130.667252985772,906690.67798418,0.0,1.0
2023-12-05,134.89,137.27,134.84,137.27,750789,129.581721476627,131.868062177304,129.533689108966,131.868062177304,781544.858765185,0.0,1.0
2023-12-06,134.92,135.46,134.07,134.66,731011,129.610540897224,130.129290467966,128.793990646982,129.360772585385,760956.658596218,0.0,1.0
2023-12-07,135.22,135.755,134.321,135.72,882991,129.898735103191,130.412681437167,129.035113132641,130.379058779804,919162.476256221,0.0,1.0
2023-12-08,135.91,136.24,135.19,135.43,719326,130.561581776917,130.878595403482,129.869915682595,130.100471047369,748792.985880356,0.0,1.0
2023-12-11,136.94,137.09,135.15,136.3,786852,131.55104855074,131.695145653724,129.831489788466,130.936234244675,819085.169347317,0.0,1.0
2023-12-12,139.41,141.25,138.65,139.5,986257,133.923847513208,135.691438643143,133.193755524756,134.010305774998,1026658.73870178,0.0,1.0
2023-12-13,141.12,141.12,139.4955,140.11,1077941,135.566554487224,135.566554487224,134.005982861908,134.596300660466,1122098.54779732,0.0,1.0
2023-12-14,137.26,141.99,136.07,141.99,2076233,131.858455703772,136.40231768453,130.715285353433,136.40231768453,2161285.29686585,0.0,1.0
2023-12-15,135.03,137.17,134.65,136.31,1806923,129.716212106079,131.771997441982,129.351166111853,130.945840718208,1880943.08898314,0.0,1.0
2023-12-18,135.82,136.69,135.035,135.78,684716,130.475123515127,131.310886712433,129.721015342845,130.436697620998,712765.197031739,0.0,1.0
2023-12-19,136.45,136.85,134.615,136.05,898700,131.080331347659,131.46459028895,129.31754345449,130.696072406369,935514.990992507,0.0,1.0
2023-12-20,134.77,136.69,134.69,136.69,717914,129.46644379424,131.310886712433,129.389592005982,131.310886712433,747323.143700226,0.0,1.0
2023-12-21,136.04,136.12,134.55,135.19,668402,130.686465932837,130.763317721095,129.25510137653,129.869915682595,695782.898641783,0.0,1.0
2023-12-22,136.74,137.21,136.11,136.7,408110,131.358919080095,131.810423336111,130.753711247562,131.320493185966,424828.11057522,0.0,1.0
2023-12-26,136.76,137.1306,135.95,136.29,467053,131.378132027159,131.734147936265,130.600007671046,130.926627771143,486185.693877849,0.0,1.0
2023-12-27,137.58,137.59,135.96,136.58,643775,132.165862856804,132.175469330337,130.609614144579,131.205215503579,670147.060561034,0.0,1.0
2023-12-28,137.66,138.57,137.5,137.86,434813,132.242714645062,133.116903736498,132.089011068546,132.434844115708,452624.991408062,0.0,1.0
2023-12-29,137.88,138.0,137.03,137.34,416066,132.454057062772,132.569334745159,131.63750681253,131.93530749203,433110.025862121,0.0,1.0
2024-01-02,140.82,143.6299,138.13,138.13,1045394,135.278360281256,137.977683279085,132.694218901079,132.694218901079,1088218.26915947,0.0,1.0
2024-01-03,139.68,141.175,139.25,140.93,1039672,134.183222298578,135.619390091651,133.770143936691,135.384031490111,1082261.86904992,0.0,1.0
2024-01-04,140.56,140.855,139.54,139.91,880889,135.028591969417,135.311982938619,134.048731669127,134.40417118982,916974.368421496,0.0,1.0
2024-01-05,141.98,142.39,139.78,140.95,930550,136.392711210998,136.78657662582,134.279287033901,135.403244437175,968669.717222738,0.0,1.0
2024-01-08,141.6,142.09,139.6,141.92,852005,136.027665216772,136.498382419853,134.10637051032,136.335072369804,886907.143541304,0.0,1.0
2024-01-09,142.11,142.92,140.975,142.0,668676,136.517595366917,137.29571972303,135.427260621006,136.411924158062,696068.122974191,0.0,1.0
2024-01-10,137.1,142.79,135.25,142.79,2141306,131.704752127256,137.170835567111,129.927554523788,137.170835567111,2229023.99388249,0.0,1.0
2024-01-11,135.77,137.415,135.3,137.1,1145836,130.427091147466,132.007356043522,129.97558689145,131.704752127256,1192774.84724478,0.0,1.0
2024-01-12,135.3,136.24,133.84,135.6,1008690,129.97558689145,130.878595403482,128.57304175574,130.263781097417,1050010.70019387,0.0,1.0
2024-01-16,133.85,134.975,133.28,134.12,887084,129.264707850062,130.351168786419,128.714234308975,129.525458474788,918550.742695567,0.71,1.0
2024-01-17,133.72,135.52,133.59,133.68,794401,129.139161252972,130.877498751143,129.013614655882,129.100531530791,822580.080971025,0.0,1.0
2024-01-18,134.23,134.64,132.17,132.76,710002,129.631690210787,130.027644863148,127.642259518437,128.212047920615,735187.270219435,0.0,1.0
2024-01-19,132.57,134.38,131.66,134.36,945151,128.028556740252,129.776551668968,127.149730560622,129.757236807877,978677.501803051,0.0,1.0
2024-01-22,130.71,132.96,130.25,132.71,986250,126.23227465881,128.405196531523,125.788032853722,128.163760767888,1021234.37011996,0.0,1.0
2024-01-23,129.78,131.04,129.23,131.04,1194525,125.334133618088,126.550969866807,124.802974938092,126.550969866807,1236897.32417496,0.0,1.0
2024-01-24,127.76,130.5899,127.67,129.8,1707304,123.383332647919,126.116288917959,123.296415773011,125.353448479179,1767865.67811742,0.0,1.0
2024-01-25,130.15,130.875,127.3,127.32,1853625,125.691458548268,126.391622262809,122.939090842831,122.958405703922,1919376.99296691,0.0,1.0
2024-01-26,130.44,131.77,129.75,131.0,965977,125.971524034084,127.255962296621,125.305161326452,126.512340144626,1000242.24400038,0.0,1.0
2024-01-29,129.34,129.95,128.83,129.9,911204,124.909206674091,125.49830993736,124.416677716276,125.450022784633,943526.330028688,0.0,1.0
2024-01-30,128.83,129.855,128.43,129.61,896441,124.416677716276,125.406564347179,124.03038049446,125.169957298817,928239.655244323,0.0,1.0
2024-01-31,128.43,129.945,128.2,129.42,1712932,124.03038049446,125.493481222087,123.808259591916,124.986466118454,1773693.31516181,0.0,1.0
2024-02-01,127.17,129.6,123.04,124.05,2505744,122.813544245741,125.160299868271,118.825025430494,119.800425915579,2594628.03094741,0.0,1.0
2024-02-02,125.0,127.13,123.8201,126.46,1276803,120.717881817391,122.77491452356,119.57840158734,122.127866677018,1322093.89857773,0.0,1.0
2024-02-05,123.78,124.88,123.1825,124.67,1380152,119.539675290853,120.601992650846,118.962643815766,120.399186609393,1429108.90584519,0.0,1.0
2024-02-06,126.26,126.81,123.73,124.0,1942731,121.93471806611,122.465876746107,119.491388138126,119.752138762852,2011643.77094808,0.0,1.0
2024-02-07,127.42,129.37,126.71,128.0,1194664,123.054980009376,124.938178965727,122.369302440653,123.615110981009,1237041.25479848,0.0,1.0
2024-02-08,126.54,127.22,125.21,126.75,1003351,122.205126121381,122.861831398468,120.920687858844,122.407932162835,1038941.97870139,0.0,1.0
2024-02-09,126.74,127.595,125.9165,126.51,621259,122.398274732289,123.22398504392,121.602985326876,122.176153829745,643296.368614815,0.0,1.0
2024-02-12,130.01,130.15,126.14,126.48,1011298,125.556254520632,125.691458548268,121.818828899566,122.147181538109,1047170.87557271,0.0,1.0
2024-02-13,127.86,130.73,127.22,130.02,791493,123.479906953373,126.2515895199,122.861831398468,125.565911951178,819568.92807033,0.0,1.0
2024-02-14,127.72,128.7,126.91,127.87,801068,123.344702925738,124.291131119186,122.562451051561,123.489564383918,829483.573539426,0.0,1.0
2024-02-15,125.73,128.9,125.27,128.0,1231785,121.422874247205,124.484279730094,120.978632442117,123.615110981009,1275479.01505523,0.0,1.0
2024-02-16,124.0,126.22,123.81,125.68,1397279,119.752138762852,121.896088343929,119.56864758249,121.374587094478,1446843.4367015,0.0,1.0
2024-02-20,123.8,125.05,123.35,124.0,1124842,119.558990151944,120.766168970118,119.124405777402,119.752138762852,1164742.52101849,0.0,1.0
2024-02-21,126.73,126.79,123.3,124.06,1488776,122.388617301744,122.446561885016,119.076118624675,119.810083346124,1541586.02850162,0.0,1.0
2024-02-22,125.34,126.57,124.0,126.14,873792,121.046234455934,122.234098413018,119.752138762852,121.818828899566,904787.247387446,0.0,1.0
2024-02-23,127.08,127.22,125.49,125.74,787396,122.726627370833,122.861831398468,121.191095914115,121.43253167775,815326.598828875,0.0,1.0
2024-02-26,126.2,127.9,125.44,125.92,955988,121.876773482838,123.518536675555,121.142808761388,121.606365427567,989898.913077057,0.0,1.0
2024-02-27,126.43,127.31,125.01,125.75,631720,122.098894385382,122.948748273377,120.727539247937,121.442189108296,654128.44237484,0.0,1.0
2024-02-28,125.66,126.9,125.5,126.29,583663,121.355272233387,122.552793621016,121.200753344661,121.963690357747,604366.759105024,0.0,1.0
2024-02-29,124.89,126.38,124.21,125.88,1590487,120.611650081392,122.050607232655,119.954944804305,121.567735705386,1646904.93245018,0.0,1.0
2024-03-01,124.68,124.99,123.66,124.99,1034122,120.408844039939,120.708224386846,119.423786124309,120.708224386846,1070804.49104912,0.0,1.0
2024-03-04,125.31,126.0014,123.88,124.1,913698,121.017262164298,121.684976912207,119.636249596307,119.848713068306,946108.797475159,0.0,1.0
2024-03-05,124.51,126.65,124.34,125.78,1067982,120.244667720667,122.311357857381,120.080491401395,121.471161399932,1105865.57674977,0.0,1.0
2024-03-06,126.92,127.01,124.25,124.65,1006206,122.572108482106,122.659025357015,119.993574526487,120.379871748302,1041898.25158016,0.0,1.0
2024-03-07,127.39,127.725,126.64,127.1,819221,123.02600771774,123.34953164101,122.301700426835,122.745942231923,848280.498782303,0.0,1.0
2024-03-08,127.24,128.88,126.97,127.66,811804,122.881146259559,124.464964869003,122.620395634833,123.286758342465,840600.402130158,0.0,1.0
2024-03-11,129.43,129.63,126.77,127.01,823835,124.996123549,125.189272159907,122.427247023925,122.659025357015,853058.16710548,0.0,1.0
2024-03-12,129.74,129.88,128.46,129.06,909207,125.295503895907,125.430707923542,124.059352786097,124.63879861882,941458.49222171,0.0,1.0
2024-03-13,129.41,131.26,128.72,130.0,849354,124.976808687909,126.763433338806,124.310445980277,125.546597090087,879482.379922811,0.0,1.0
2024-03-14,127.12,129.09,125.09,129.07,1018862,122.765257093014,124.667770910456,120.8047986923,124.648456049365,1055003.18662527,0.0,1.0
2024-03-15,128.28,128.75,125.65,125.65,1954928,123.88551903628,124.339418271913,121.345614802842,121.345614802842,2024273.42429392,0.0,1.0
2024-03-18,128.14,128.21,126.46,127.73,838241,123.750315008644,123.817917022462,122.127866677018,123.354360356283,867975.178345988,0.0,1.0
2024-03-19,129.06,129.94,127.82,128.3,902785,124.63879861882,125.488652506814,123.441277231192,123.90483389737,934808.690320663,0.0,1.0
2024-03-20,127.72,129.21,127.32,128.55,586642,123.344702925738,124.783660077001,122.958405703922,124.146269661005,607451.430525643,0.0,1.0
2024-03-21,128.83,128.96,127.25,127.81,639762,124.416677716276,124.542224313366,122.890803690104,123.431619800646,662455.709096771,0.0,1.0
2024-03-22,129.3,129.39,128.03,128.89,708135,124.870576951909,124.957493826818,123.644083272645,124.474622299548,733254.043786976,0.0,1.0
2024-03-25,129.28,129.99,128.645,129.93,584237,124.851262090819,125.536939659541,124.238015251186,125.478995076269,604961.120097112,0.0,1.0
2024-03-26,128.87,129.75,128.46,129.62,666194,124.455307438458,125.305161326452,124.059352786097,125.179614729362,689825.307952039,0.0,1.0
2024-03-27,131.06,131.1,128.71,129.5,753019,126.570284727898,126.60891445008,124.300788549731,125.063725562817,779730.174046508,0.0,1.0
2024-03-28,133.11,133.41,131.18,131.18,888001,128.550057989704,128.839780906065,126.686173894443,126.686173894443,919500.270621949,0.0,1.0
2024-04-01,134.77,135.445,131.03,132.73,2108949,130.153191460238,130.805068022052,126.541312436262,128.183075628979,2183757.87440318,0.0,1.0
2024-04-02,132.29,134.6,131.395,134.6,1404287,127.758148684981,129.989015140967,126.893808651169,129.989015140967,1454100.02525999,0.0,1.0
2024-04-03,132.39,133.48,131.27,132.1,1066598,127.854722990435,128.907382919883,126.773090769352,127.574657504619,1104432.48334724,0.0,1.0
2024-04-04,131.5,134.05,131.4,133.1,847776,126.995211671896,129.45785646097,126.898637366442,128.540400559158,877848.404930617,0.0,1.0
2024-04-05,130.63,131.15,129.11,130.25,691495,126.879322505351,127.38439215017,125.402965082032,126.510233149521,711936.271934227,0.75,1.0
2024-04-08,130.04,131.69,130.04,130.63,595109,126.306262716036,127.90888755056,126.306262716036,126.879322505351,612701.007027538,0.0,1.0
2024-04-09,132.75,132.78,130.73,130.73,799489,128.938452595769,128.967591229124,126.976451283201,126.976451283201,823122.680731494,0.0,1.0
2024-04-10,131.62,132.99,131.14,132.67,787364,127.840897406065,129.171561662609,127.374679272385,128.860749573489,810639.253812712,0.0,1.0
2024-04-11,130.02,132.5399,129.18,132.28,754222,126.286836960466,128.734385033506,125.470955226527,128.481947339874,776517.543714385,0.0,1.0
2024-04-12,128.53,130.2962,128.27,129.64,720163,124.839618170502,126.555106644888,124.587083348093,125.917747604637,741451.726194652,0.0,1.0
2024-04-15,128.64,129.89,128.075,129.28,698794,124.946459826137,126.160569549261,124.397682231285,125.568084004377,719451.03754909,0.0,1.0
2024-04-16,127.42,129.43,127.4,129.43,692266,123.761488736368,125.713777171152,123.742062980798,125.713777171152,712730.063452117,0.0,1.0
2024-04-17,126.98,127.99,126.74,127.62,886750,123.334122113829,124.315122770113,123.101013046989,123.955746292068,912963.201668378,0.0,1.0
2024-04-18,125.91,127.335,125.42,127.25,873688,122.294844190835,123.678929275196,121.81891317937,123.596369814024,899515.076108532,0.0,1.0
2024-04-19,128.44,128.88,126.08,126.52,1557641,124.752202270438,125.179568892977,122.459963113179,122.887329735719,1603686.39910903,0.0,1.0
2024-04-22,130.09,131.21,128.3813,128.75,1694278,126.354827104961,127.44266941688,124.69518767784,125.053301481772,1744362.52314215,0.0,1.0
2024-04-23,136.7,138.91,133.11,135.0,2088321,132.775039320841,134.921585311324,129.288116196029,131.123850097392,2150053.82156336,0.0,1.0
2024-04-24,137.55,138.32,134.95,136.0,1566638,133.600633932565,134.34852552201,131.075285708467,132.095137875892,1612949.35927302,0.0,1.0
2024-04-25,135.42,138.61,134.13,137.55,1016098,131.531790964362,134.630198977774,130.278829730098,133.600633932565,1046134.85569646,0.0,1.0
2024-04-26,134.26,135.99,134.05,135.0,601735,130.405097141303,132.085424998107,130.201126707818,131.123850097392,619522.878100843,0.0,1.0
2024-04-29,139.5,142.46,134.5,134.5,2790173,135.494645100639,138.369656924996,130.638206208143,130.638206208143,2872653.25659844,0.0,1.0
2024-04-30,138.18,139.64,137.23,138.8,1067479,134.21254523302,135.630625389629,133.289821843446,134.814743655689,1099034.72856359,0.0,1.0
2024-05-01,137.55,138.41,136.47,138.31,676634,133.600633932565,134.435941422075,132.551643131786,134.338812644225,696635.966165981,0.0,1.0
2024-05-02,136.34,137.42,135.35,137.42,695156,132.425375720581,133.47436652136,131.463800819867,133.47436652136,715705.494692964,0.0,1.0
2024-05-03,137.38,137.48,135.265,136.66,640502,133.43551501022,133.53264378807,131.381241358695,132.736187809701,659435.868728506,0.0,1.0
2024-05-06,135.64,138.11,135.56,138.02,750586,131.745474275632,134.144555088525,131.667771253352,134.05713918846,772774.059980222,0.0,1.0
2024-05-07,136.94,137.155,135.35,136.02,637785,133.008148387681,133.216975260058,131.463800819867,132.114563631462,656638.551537713,0.0,1.0
2024-05-08,136.14,137.7,136.1,137.22,612360,132.231118164881,133.74632709934,132.192266653741,133.280108965661,630461.963545138,0.0,1.0
2024-05-09,138.16,138.37,136.0,136.12,588254,134.19311947745,134.397089910935,132.095137875892,132.211692409311,605643.366489123,0.0,1.0
2024-05-10,138.42,138.96,137.4005,138.12,569562,134.44565429986,134.970149700249,133.45542640968,134.15426796631,586398.812595032,0.0,1.0
2024-05-13,140.78,141.73,138.235,138.67,1116214,136.737893457118,137.660616846692,134.265966060837,134.688476244484,1149210.38306971,0.0,1.0
2024-05-14,139.16,141.18,138.0975,141.04,741080,135.164407255949,137.126408568517,134.132413991294,136.990428279527,762987.053275898,0.0,1.0
2024-05-15,140.78,141.01,139.03,139.41,757612,136.737893457118,136.961289646173,135.038139844744,135.407229200574,780007.755446725,0.0,1.0
2024-05-16,142.43,142.9499,140.405,140.77,995877,138.340518291641,138.845490807683,136.373660540181,136.728180579333,1025316.10305938,0.0,1.0
2024-05-17,144.34,144.46,141.96,143.0,1422833,140.195677948575,140.312232481995,137.884013035747,138.894152325386,1464893.34211381,0.0,1.0
2024-05-20,144.17,145.62,143.895,144.16,1078786,140.03055902623,141.438926305054,139.763454887143,140.020846148445,1110675.97459828,0.0,1.0
2024-05-21,143.34,144.5,142.72,144.29,561764,139.224390170076,140.351083993135,138.622191747406,140.14711355965,578370.296049658,0.0,1.0
2024-05-22,141.86,143.44,141.51,142.16,805651,137.786884257897,139.321518947926,137.446933535422,138.078270591447,829466.835508691,0.0,1.0
2024-05-23,140.04,142.92,139.98,141.21,1147084,136.019140501028,138.816449303106,135.960863234318,137.155547201872,1180992.93061469,0.0,1.0
2024-05-24,141.28,141.585,139.77,140.6,647499,137.223537346367,137.51978011881,135.756892800834,136.563061656988,666639.706926502,0.0,1.0
2024-05-28,138.91,141.58,138.67,140.8,886264,134.921585311324,137.514923679917,134.688476244484,136.757319212688,912462.835030647,0.0,1.0
2024-05-29,138.19,139.0682,137.335,138.13,986770,134.222258110805,135.075243037883,133.391807060188,134.163980844095,1015939.89118726,0.0,1.0
2024-05-30,139.33,139.68,137.36,137.97,838572,135.329526178294,135.669476900769,133.41608925465,134.008574799535,863361.012629778,0.0,1.0
2024-05-31,141.97,142.06,139.39,139.58,2238021,137.893725913532,137.981141813597,135.387803445004,135.572348122919,2304179.1007173,0.0,1.0
2024-06-03,141.11,142.25,139.83,140.92,634334,137.058418424022,138.165686491512,135.815170067543,136.873873746108,653085.53658541,0.0,1.0
2024-06-04,141.57,142.01,139.71,140.97,818752,137.505210802132,137.932577424672,135.698615534124,136.922438135033,842955.113946873,0.0,1.0
2024-06-05,142.69,142.995,140.8,141.27,837471,138.593053114051,138.889295886493,136.757319212688,137.213824468582,862227.465987506,0.0,1.0
2024-06-06,142.64,143.835,142.28,142.37,618418,138.544488725126,139.705177620433,138.194825124866,138.282241024931,636699.043980104,0.0,1.0
2024-06-07,142.34,143.19,142.24,142.3,366223,138.253102391576,139.078697003301,138.155973613727,138.214250880437,377048.911874373,0.0,1.0
2024-06-10,141.47,142.2,140.425,141.97,589490,137.408082024282,138.117122102587,136.39308629575,137.893725913532,606915.903864104,0.0,1.0
2024-06-11,140.76,141.43,140.34,140.96,543983,136.718467701548,137.369230513142,136.310526834578,136.912725257248,560063.672211073,0.0,1.0
2024-06-12,138.83,141.725,138.16,141.57,831178,134.843882289044,137.655760407799,134.19311947745,137.505210802132,855748.438721536,0.0,1.0
2024-06-13,138.53,139.13,137.48,138.88,667956,134.552495955494,135.135268622594,133.53264378807,134.892446677969,687701.435955576,0.0,1.0
2024-06-14,137.85,139.175,137.01,138.0,718644,133.892020266115,135.178976572627,133.076138532176,134.03771343289,739887.823061484,0.0,1.0
2024-06-17,137.02,137.75,136.6,136.77,815828,133.085851409961,133.794891488265,132.677910542991,132.843029465336,839944.677632602,0.0,1.0
2024-06-18,137.3,137.75,136.33,136.33,759682,133.35781198794,133.794891488265,132.415662842796,132.415662842796,782138.946681523,0.0,1.0
2024-06-20,138.2,138.29,135.82,136.37,758495,134.23197098859,134.319386888655,131.920306075762,132.454514353936,780916.857794707,0.0,1.0
2024-06-21,138.96,139.69,137.9,138.64,908537,134.970149700249,135.679189778554,133.94058465504,134.659337611129,935394.246804833,0.0,1.0
2024-06-24,140.23,140.58,138.2165,139.36,599412,136.203685178943,136.543635901418,134.247997236935,135.358664811649,617131.207937353,0.0,1.0
2024-06-25,138.3,140.1734,137.65,139.78,734398,134.32909976644,136.14871029068,133.697762710415,135.766605678619,756107.526787543,0.0,1.0
2024-06-26,138.6,138.71,136.96,137.8,710857,134.620486099989,134.727327755624,133.027574143251,133.84345587719,731870.631686926,0.0,1.0
2024-06-27,137.34,139.37,137.02,138.58,936170,133.39666349908,135.368377689434,133.085851409961,134.601060344419,963844.10544786,0.0,1.0
2024-06-28,136.88,138.62,135.47,137.94,1284686,132.949871120971,134.639911855559,131.580355353287,133.97943616618,1322662.58099638,0.0,1.0
2024-07-01,137.09,139.28,136.3,137.52,788676,133.153841554456,135.280961789369,132.386524209441,133.57149529921,811990.037822396,0.0,1.0
2024-07-02,136.64,138.05,136.35,137.06,1048547,132.716762054131,134.086277821815,132.435088598366,133.124702921101,1079543.08003358,0.0,1.0
2024-07-03,140.9,140.94,137.21,139.98,808361,136.854447990538,136.893299501678,133.270396087876,135.960863234318,832256.945772598,0.0,1.0
2024-07-05,140.45,142.0,138.77,141.21,1017722,136.417368490213,137.922864546887,134.785605022334,137.155547201872,1047806.86273284,0.0,1.0
2024-07-08,138.92,140.94,138.84,140.39,642490,135.659764022984,137.632357769935,135.581641498352,137.095265413091,657930.606343072,0.75,1.0
2024-07-09,138.36,139.21,136.99,138.62,932202,135.112906350562,135.942958174774,133.775058116243,135.366804555615,954605.094389367,0.0,1.0
2024-07-10,140.45,140.95,138.9275,140.73,722969,137.153857306565,137.642123085514,135.667088009668,137.427286142776,740343.713578806,0.0,1.0
2024-07-11,143.5,143.75,141.54,141.85,951551,140.13227855815,140.376411447624,138.218276704672,138.52100148762,974419.098190411,0.0,1.0
2024-07-12,144.11,145.22,143.485,144.17,581878,140.727962808467,141.811912837732,140.117630584781,140.78655470194,595861.951715504,0.0,1.0
2024-07-15,144.59,146.51,143.74,144.09,1277055,141.196697956257,143.071638547418,140.366646132045,140.708432177309,1307745.75555021,0.0,1.0
2024-07-16,148.6,148.73,144.29,145.34,1008559,145.112589503422,145.239538605948,140.903738488888,141.929096624679,1032797.13988197,0.0,1.0
2024-07-17,148.48,150.585,148.1,148.93,769798,144.995405716474,147.051004645846,144.624323724474,145.434844917528,788298.129000742,0.0,1.0
2024-07-18,146.84,149.85,146.24,147.59,765684,143.393893961524,146.333253950792,142.807975026786,144.126292629946,784085.259517176,0.0,1.0
2024-07-19,146.01,148.11,145.94,148.11,906997,142.58337276847,144.634089040053,142.515015559417,144.634089040053,928794.356583525,0.0,1.0
2024-07-22,147.35,148.255,145.72,146.54,1334433,143.891925056051,144.775686115948,142.30017861668,143.100934494155,1366502.68924685,0.0,1.0
2024-07-23,140.96,146.41,137.71,143.96,1893390,137.651888401092,142.973985391628,134.478160837929,140.581483074782,1938892.79326358,0.0,1.0
2024-07-24,143.91,144.38,140.06,141.99,1060757,140.532656496887,140.991626329099,136.773009998986,138.657715905726,1086249.58550742,0.0,1.0
2024-07-25,144.25,147.1126,143.775,144.65,1127724,140.864677226572,143.660096464207,140.400824736571,141.255289849731,1154825.96633043,0.0,1.0
2024-07-26,145.59,146.73,144.57,144.92,1282555,142.173229514153,143.286475490155,141.177167325099,141.518953370363,1313377.93400418,0.0,1.0
2024-07-29,142.14,145.11,141.82,145.0,1532247,138.80419563941,141.704494366363,138.491705540883,141.597075894994,1569070.64355454,0.0,1.0
2024-07-30,142.89,144.74,141.81,141.81,937233,139.536594307833,141.343177689941,138.481940225304,138.481940225304,959757.001626076,0.0,1.0
2024-07-31,142.3,143.51,140.7099,142.53,1276196,138.960440688674,140.142043873729,137.407657858463,139.18504294699,1306866.11167894,0.0,1.0
2024-08-01,147.67,147.89,142.86,142.86,1120766,144.204415154578,144.419252097315,139.507298361096,139.507298361096,1147700.74856994,0.0,1.0
2024-08-02,150.08,151.78,147.21,148.0,1024026,146.557856209109,148.217959857533,143.755210637946,144.526670568684,1048635.84972696,0.0,1.0
2024-08-05,145.79,150.55,144.87,149.89,1261944,142.368535825733,147.01682604132,141.470126792468,146.372315213108,1292271.60125605,0.0,1.0
2024-08-06,146.89,148.31,145.49,145.93,822562,143.442720539419,144.829395351632,142.075576358364,142.505250243838,842330.176990726,0.0,1.0
2024-08-07,146.13,148.715,145.84,146.9,1090306,142.700556555417,145.22489063258,142.417362403627,143.452485854998,1116508.72025945,0.0,1.0
2024-08-08,150.06,150.25,145.4285,145.83,799975,146.538325577951,146.723866573951,142.015519667553,142.407597088049,819200.356128967,0.0,1.0
2024-08-09,149.31,150.51,148.415,150.0,675578,145.805926909528,146.977764779004,144.931931165211,146.479733684477,691813.79192212,0.0,1.0
2024-08-12,150.42,150.56,148.735,149.0,692970,146.889876938793,147.026591356899,145.244421263738,145.50320212658,709623.764225999,0.0,1.0
2024-08-13,150.77,152.0,148.83,151.0,728393,147.231662984057,148.43279680027,145.337191761738,147.456265242373,745898.06556686,0.0,1.0
2024-08-14,149.85,150.74,149.435,150.47,510357,146.333253950792,147.20236703732,145.927993354265,146.938703516688,522622.127132615,0.0,1.0
2024-08-15,149.69,150.86,148.58,150.18,685182,146.177008901529,147.319550824268,145.093058872264,146.655509364898,701648.599535184,0.0,1.0
2024-08-16,151.38,151.84,148.66,149.98,717096,147.827347234374,148.276551751007,145.171181396896,146.460203053319,734329.571022419,0.0,1.0
2024-08-19,151.12,152.88,150.52,151.44,688336,147.573449029321,149.292144571219,146.987530094583,147.885939127848,704878.397870421,0.0,1.0
2024-08-20,150.91,151.36,150.01,151.36,432235,147.368377402163,147.807816603216,146.489499000056,147.807816603216,442622.664372517,0.0,1.0
2024-08-21,152.97,153.07,150.9,151.37,625068,149.38003241143,149.477685567219,147.358612086584,147.817581918795,640089.913065809,0.0,1.0
2024-08-22,152.84,153.31,152.1616,153.31,477564,149.253083308903,149.712053141114,148.590604300026,149.712053141114,489041.031125191,0.0,1.0
2024-08-23,153.56,153.81,152.02,153.75,472341,149.956186030589,150.200318920063,148.452327431428,150.141727026589,483692.509658817,0.0,1.0
2024-08-26,153.9,154.71,153.5,153.95,425352,150.288206760273,151.07919732217,149.897594137115,150.337033338168,435574.249045495,0.0,1.0
2024-08-27,153.6,154.648,152.95,154.28,494545,149.995247292904,151.01865236558,149.360501780272,150.659288752274,506430.126093693,0.0,1.0
2024-08-28,154.88,155.29,153.38,153.53,569990,151.245207687012,151.64558562575,149.780410350167,149.926890083852,583688.253995376,0.0,1.0
2024-08-29,156.23,156.715,154.415,155.02,698709,152.563525290172,153.037143095752,150.79112051259,151.381922105117,715500.686434596,0.0,1.0
2024-08-30,156.97,157.34,155.49,155.92,883728,153.286158643016,153.647475319437,151.840891937329,152.260800507224,904966.145593474,0.0,1.0
2024-09-03,156.97,158.22,156.02,157.0,745946,153.286158643016,154.506823090386,152.358453663014,153.315454589753,763872.907094569,0.0,1.0
2024-09-04,155.39,159.36,154.89,157.21,597596,151.743238781539,155.620069066388,151.254973002591,153.520526216911,611957.693704488,0.0,1.0
2024-09-05,154.23,155.515,152.28,155.26,756110,150.610462174379,151.865305226276,148.706225636481,151.616289679013,774281.172877497,0.0,1.0
2024-09-06,152.93,155.03,152.02,154.24,827465,149.340971149114,151.391687420696,148.452327431428,150.620227489958,847351.008074322,0.0,1.0
2024-09-09,154.29,155.64,152.56,152.96,912132,150.669054067853,151.987371671013,148.979654472692,149.370267095851,934052.763194635,0.0,1.0
2024-09-10,152.86,155.41,151.24,154.59,656119,149.272613940061,151.762769412697,147.690632816269,150.962013535222,671887.144551996,0.0,1.0
2024-09-11,153.56,153.965,149.52,152.13,958076,149.956186030589,150.351681311537,146.010998536687,148.559745902797,981100.909901704,0.0,1.0
2024-09-12,154.76,154.97,151.88,153.51,762506,151.128023900064,151.333095527223,148.315613013322,149.907359452694,780830.884403234,0.0,1.0
2024-09-13,154.38,155.515,153.33,155.02,570725,150.756941908064,151.865305226276,149.731583772272,151.381922105117,584440.917843313,0.0,1.0
2024-09-16,156.36,157.23,155.22,155.34,618457,152.690474392699,153.540056848069,151.577228416697,151.694412203644,633320.034564146,0.0,1.0
2024-09-17,155.38,156.8,154.57,156.37,476180,151.73347346596,153.120148278173,150.942482904064,152.700239708278,487623.770219685,0.0,1.0
2024-09-18,155.48,157.06,155.1,155.2,440170,151.83112662175,153.374046483226,151.460044629749,151.557697785539,450748.361832917,0.0,1.0
2024-09-19,155.12,156.88,154.51,155.84,519544,151.479575260907,153.198270802805,150.88389101059,152.182677982593,532029.913215624,0.0,1.0
2024-09-20,152.99,155.1,152.56,155.1,1456258,149.399563042588,151.460044629749,148.979654472692,151.460044629749,1491255.44200213,0.0,1.0
2024-09-23,153.98,155.0,153.0,153.22,678386,150.366329284905,151.36239147396,149.409328358166,149.624165300904,694689.275030978,0.0,1.0
2024-09-24,153.08,154.68,152.205,153.61,788005,149.487450882798,151.049901375433,148.632985769639,150.005012608483,806942.687748253,0.0,1.0
2024-09-25,152.49,154.16,151.89,153.59,697470,148.911297263639,150.542104965326,148.325378328901,149.985481977325,714231.910233786,0.0,1.0
2024-09-26,154.42,154.495,152.04,152.04,647760,150.79600317038,150.869243037222,148.471858062586,148.471858062586,663327.257334415,0.0,1.0
2024-09-27,154.8,156.52,154.46,154.66,712319,151.16708516238,152.846719441962,150.835064432695,151.030370744275,729437.76802704,0.0,1.0
2024-09-30,155.25,155.59,153.55,155.09,934676,151.606524363434,151.938545093118,149.94642071501,151.45027931417,957138.550661206,0.0,1.0
2024-10-01,153.95,155.35,153.69,154.81,500194,150.337033338168,151.704177519223,150.083135133115,151.176850477959,512214.885382135,0.0,1.0
2024-10-02,154.86,155.385,152.98,154.49,577787,151.225677055854,151.73835612375,149.389797727009,150.864360379432,591672.634978204,0.0,1.0
2024-10-03,152.13,155.09,151.79,154.98,558854,148.559745902797,151.45027931417,148.227725173112,151.342860842802,572284.628674768,0.0,1.0
2024-10-04,150.79,152.49,150.42,152.11,500806,147.983592283638,149.651952963273,147.620478488658,149.279025281943,510303.443609198,0.75,1.0
2024-10-07,146.9,150.75,146.17,150.75,640210,144.165990493178,147.944336738234,143.44957678957,147.944336738234,652351.145219998,0.0,1.0
2024-10-08,148.78,149.4,146.53,147.21,748129,146.011001127128,146.619462080877,143.802876698199,144.470220970053,762316.755318239,0.0,1.0
2024-10-09,149.01,149.99,148.13,149.09,539269,146.236720513196,147.198481375574,145.373098514326,146.315231604002,549495.868123963,0.0,1.0
2024-10-10,147.81,149.28,147.3,149.28,426045,145.059054151101,146.501695444668,144.55854594721,146.501695444668,434124.652325413,0.0,1.0
2024-10-11,148.67,149.44,147.68,148.55,480149,145.903048377269,146.65871762628,144.93147362854,145.78528174106,489254.697718305,0.0,1.0
2024-10-14,149.0,149.95,147.02,149.21,678835,146.226906626845,147.159225830171,144.283757129388,146.432998240212,691708.641954073,0.0,1.0
2024-10-15,149.35,151.44,148.08,148.29,861466,146.570392649123,148.621494896439,145.324029082572,145.530120695939,877803.114084581,0.0,1.0
2024-10-16,148.93,150.88,148.63,149.22,524441,146.15820942239,148.071917260795,145.863792831866,146.442812126563,534386.665235344,0.0,1.0
2024-10-17,148.96,150.32,148.6,149.71,582137,146.187651081442,147.52233962515,145.834351172813,146.923692557752,593176.830453966,0.0,1.0
2024-10-18,149.65,150.59,147.955,149.1,631429,146.864809239647,147.787314556622,145.201355503187,146.325045490353,643403.619554704,0.0,1.0
2024-10-21,147.37,149.75,146.91,149.05,1435685,144.627243151666,146.962948103155,144.175804379529,146.275976058599,1462911.7850786,0.0,1.0
2024-10-22,157.47,159.15,151.33,151.33,2044057,154.539268365969,156.188001272902,148.513542146581,148.513542146581,2082821.14438223,0.0,1.0
2024-10-23,157.12,159.94,155.185,159.84,1445330,154.195782343691,156.963298294615,152.296795334812,156.865159431107,1472739.69591355,0.0,1.0
2024-10-24,157.99,160.95,156.91,157.59,1233262,155.04959045621,157.954500816045,153.989690730324,154.657035002178,1256649.97119118,0.0,1.0
2024-10-25,155.04,158.42,153.76,157.79,814738,152.154493982725,155.471587569294,150.898316529824,154.853312729194,830188.949491965,0.0,1.0
2024-10-28,155.92,157.37,155.18,155.68,508188,153.018115981595,154.441129502461,152.291888391637,152.782582709176,517825.438195374,0.0,1.0
2024-10-29,155.96,157.44,154.96,155.3,699815,153.057371526999,154.509826706916,152.075982891919,152.409655027846,713086.513319271,0.0,1.0
2024-10-30,155.93,156.655,153.55,155.5,660993,153.027929867946,153.739436628379,150.692224916457,152.605932754862,673528.280614801,0.0,1.0
2024-10-31,154.83,156.4,154.29,155.49,874205,151.948402369359,153.489182526434,151.418452506416,152.596118868511,890783.700515528,0.0,1.0
2024-11-01,155.29,156.99,155.05,155.92,1094683,152.399841141495,154.06820182113,152.164307869076,153.018115981595,1115442.91514169,0.0,1.0
2024-11-04,154.33,156.24,154.0,155.37,554888,151.457708051819,153.332160344821,151.133849802243,152.478352232302,565411.071787122,0.0,1.0
2024-11-05,154.1,154.395,152.34,154.11,612032,151.231988665751,151.521498313099,149.504744668011,151.241802552102,623638.768702901,0.0,1.0
2024-11-06,155.18,155.38,152.06,154.58,804078,152.291888391637,152.488166118652,149.229955850189,151.703055210589,819326.789875514,0.0,1.0
2024-11-07,156.2,157.01,155.425,155.83,525119,153.292904799418,154.087829593832,152.532328607231,152.929791004438,535077.523042093,0.0,1.0
2024-11-08,159.37,160.48,155.78,155.9,944008,156.40390677262,157.493248157558,152.880721572684,152.998488208894,961910.466716917,0.0,1.0
2024-11-11,160.17,162.475,159.78,160.49,776830,157.189017680683,159.451118484542,156.806276113002,157.503062043909,791562.050172991,0.0,1.0
2024-11-12,161.7,162.56,160.41,160.65,994787,158.690542292355,159.534536518523,157.424550953102,157.660084225521,1013652.45575665,0.0,1.0
2024-11-13,160.55,162.59,159.7812,161.82,796440,157.561945362013,159.563978177576,156.807453779364,158.808308928564,811543.94042426,0.0,1.0
2024-11-14,156.84,160.28,156.1,159.92,946366,153.920993525869,157.296970430542,153.19476593591,156.943670521913,964313.184575788,0.0,1.0
2024-11-15,160.44,162.13,156.32,156.75,2725889,157.453992612155,159.112539405439,153.410671435627,153.832668548711,2777583.62239357,0.0,1.0
2024-11-18,162.11,162.72,160.76,160.88,897125,159.092911632738,159.691558700136,157.76803697538,157.88580361159,914138.362655203,0.0,1.0
2024-11-19,161.16,162.88,158.52,160.26,761846,158.160592429412,159.848580881749,155.569726432802,157.27734265784,776293.88885096,0.0,1.0
2024-11-20,161.32,162.02,160.01,161.38,763760,158.317614611025,159.00458665558,157.031995499071,158.376497929129,778244.186553199,0.0,1.0
2024-11-21,163.89,164.25,160.33,161.32,651540,160.839783403179,161.193083311808,157.346039862296,158.317614611025,663896.010928659,0.0,1.0
2024-11-22,163.59,165.1,163.4,164.0,596459,160.545366812655,162.027263651625,160.35890297199,160.947736153038,607770.437398313,0.0,1.0
2024-11-25,162.44,165.32,162.18,163.68,1500710,159.416769882314,162.243169151343,159.161608837193,160.633691789812,1529169.9397746,0.0,1.0
2024-11-26,162.27,163.3,161.5803,162.85,756013,159.24993381435,160.260764108482,158.573070072736,159.819139222696,770350.269991418,0.0,1.0
2024-11-27,163.32,163.875,161.64,162.05,671973,160.280391881184,160.825062573653,158.63165897425,159.034028314633,684716.508812602,0.0,1.0
2024-11-29,162.66,163.77,161.67,162.24,427484,159.632675382031,160.722016766969,158.661100633303,159.220492155298,435590.941977203,0.0,1.0
2024-12-02,161.51,162.95,161.2,162.47,788348,158.50407845169,159.917278086204,158.199847974815,159.446211541366,803298.481173198,0.0,1.0
2024-12-03,161.94,162.495,161.1,161.61,673140,158.926075564774,159.470746257243,158.101709111307,158.602217315198,685905.640170238,0.0,1.0
2024-12-04,160.24,162.21,160.09,161.58,508440,157.257714885139,159.191050496245,157.110506589877,158.572775656145,518082.217203191,0.0,1.0
2024-12-05,158.52,160.07,158.17,160.07,757005,155.569726432802,157.090878817175,155.226240410524,157.090878817175,771361.082593624,0.0,1.0
2024-12-06,157.35,159.17,156.72,159.06,951373,154.421501729759,156.207629045604,153.803226889659,156.099676295745,969415.138909708,0.0,1.0
2024-12-09,158.2,160.5,157.77,158.17,839598,155.255682069577,157.51287593026,154.833684956493,155.226240410524,855520.402406113,0.0,1.0
2024-12-10,158.46,160.0,156.76,159.0,1017371,155.510843114697,157.02218161272,153.842482435062,156.04079297764,1036664.7458859,0.0,1.0
2024-12-11,155.69,159.7,155.24,158.02,914753,152.792396595527,156.727765022196,152.350771709741,155.079032115262,932100.665630696,0.0,1.0
2024-12-12,156.07,158.5299,155.35,155.35,905229,153.165324276857,155.579442180289,152.4587244596,152.4587244596,922396.049478067,0.0,1.0
2024-12-13,155.0,157.07,154.82,156.1,849835,152.115238437322,154.146712911937,151.938588483008,153.19476593591,865951.540116581,0.0,1.0
2024-12-16,152.65,155.5,152.18,154.79,704216,149.808975144885,152.605932754862,149.347722486398,151.909146823956,717570.975277247,0.0,1.0
2024-12-17,155.49,156.535,152.35,153.19,1115685,152.596118868511,153.621669992169,149.514558554362,150.338925007828,1136843.20372186,0.0,1.0
2024-12-18,151.25,156.04,151.25,155.42,972454,148.435031055774,153.135882617805,148.435031055774,152.527421664056,990895.9256709,0.0,1.0
2024-12-19,151.52,152.585,149.07,150.13,1097349,148.700005987246,149.745184883605,146.295603831301,147.335875784485,1118159.47401012,0.0,1.0
2024-12-20,153.1,154.1,151.68,151.68,1400131,150.250600030671,151.231988665751,148.857028168858,148.857028168858,1426683.52776123,0.0,1.0
2024-12-23,152.94,153.46,150.89,152.33,577073,150.093577849059,150.6038999393,148.081731147146,149.49493078166,588016.795153993,0.0,1.0
2024-12-24,153.42,153.49,152.13,152.47,213247,150.564644393897,150.633341598352,149.298653054644,149.632325190571,217291.083651815,0.0,1.0
2024-12-26,153.02,153.51,152.19,152.41,443461,150.172088939865,150.652969371054,149.357536372749,149.573441872466,451870.934865754,0.0,1.0
2024-12-27,152.63,153.62,151.89,151.89,480991,149.789347372184,150.760922120913,149.063119782225,149.063119782225,490112.665672999,0.0,1.0
2024-12-30,150.97,152.26,150.28,151.83,480417,148.160242237952,149.426233577204,147.483084079747,149.00423646412,489527.780155191,0.0,1.0
2024-12-31,150.86,152.48,150.52,151.14,463497,148.052289488093,149.642139076922,147.718617352166,148.327078305915,472286.903915954,0.0,1.0
2025-01-02,150.96,152.0,150.285,151.96,420229,148.150428351601,149.171072532084,147.487991022922,149.131816986681,428198.355859256,0.0,1.0
2025-01-03,151.92,152.22,149.92,150.97,766193,149.092561441277,149.386978031801,147.129784171118,148.160242237952,780723.32673583,0.0,1.0
2025-01-06,152.27,153.81,151.53,152.46,779768,149.436047463555,150.947385961578,148.709819873596,149.62251130422,794555.767335573,0.0,1.0
2025-01-07,153.64,154.0,152.2,153.28,609785,150.780549893614,151.133849802243,149.3673502591,150.427249984986,621349.155883188,0.0,1.0
2025-01-08,154.03,154.28,151.63,154.28,630085,151.163291461295,151.408638620065,148.807958737104,151.408638620065,642034.131513007,0.0,1.0
2025-01-10,151.79,153.42,150.71,152.54,935979,148.964980918717,150.564644393897,147.905081192831,149.701022395027,953729.202217815,0.0,1.0
2025-01-13,154.02,155.45,151.79,152.54,870749,151.153477574944,152.556863323108,148.964980918717,149.701022395027,887262.159836879,0.0,1.0
2025-01-14,152.98,153.115,150.41,153.05,622941,150.868874870771,151.002011869775,148.334340889742,150.937908870255,631657.883454281,0.75,1.0
2025-01-15,150.33,154.435,150.28,154.13,815438,148.255444890332,152.303795860031,148.206134890701,152.003004862283,826848.515618963,0.0,1.0
2025-01-16,151.66,151.69,148.7,150.33,983425,149.567090880515,149.596676880294,146.647938902364,148.255444890332,997186.176597824,0.0,1.0
2025-01-17,151.2,153.58,151.1,151.55,760038,149.11343888391,151.460594866342,149.014818884649,149.458608881327,770673.297189983,0.0,1.0
2025-01-21,152.65,152.99,150.8,151.31,1126824,150.543428873207,150.878736870698,148.718958886863,149.221920883098,1142591.7749281,0.0,1.0
2025-01-22,151.51,152.19,150.58,151.81,666113,149.419160881622,150.089776876603,148.501994888487,149.715020879408,675433.994104387,0.0,1.0
2025-01-23,151.85,152.38,150.14,152.05,711201,149.754468879112,150.2771548752,148.068066891735,149.951708877636,721152.915557924,0.0,1.0
2025-01-24,155.28,156.435,150.985,151.1,1219892,153.137134853794,154.276195845268,148.901405885497,149.014818884649,1236962.08591633,0.0,1.0
2025-01-27,159.97,160.06,155.575,156.93,1468650,157.762412819174,157.85117081851,153.428063851616,154.764364841614,1489200.98457981,0.0,1.0
2025-01-28,157.13,159.99,156.29,159.0,1751549,154.961604840138,157.782136819027,154.133196846338,156.805798826334,1776058.62209497,0.0,1.0
2025-01-29,155.44,158.36,154.44,157.31,1725916,153.294926852613,156.174630831059,152.308726859994,155.139120838809,1750066.93664388,0.0,1.0
2025-01-30,164.17,167.08,153.989,154.0,2602012,161.904452788172,164.774294766692,151.863950663323,151.874798863242,2638422.24647701,0.0,1.0
2025-01-31,163.1,166.97,162.55,163.94,1575211,160.84921879607,164.665812767503,160.30680880013,161.67762678987,1597253.10463415,0.0,1.0
2025-02-03,162.47,163.59,160.01,161.84,808621,160.22791280072,161.332456792453,157.801860818879,159.606606805371,819936.124571484,0.0,1.0
2025-02-04,163.36,166.0,161.69,162.28,889795,161.105630794151,163.709198774664,159.458676806478,160.040534802123,902246.001480398,0.0,1.0
2025-02-05,164.87,165.699,163.47,164.32,628023,162.594792783005,163.412352576885,161.214112793339,162.052382787065,636810.996451681,0.0,1.0
2025-02-06,162.64,165.08,162.085,164.41,915238,160.395566799466,162.801894781455,159.848225803562,162.1411407864,928045.028240117,0.0,1.0
2025-02-07,162.64,163.35,161.71,163.0,499450,160.395566799466,161.095768794225,159.47840080633,160.750598796808,506438.860006388,0.0,1.0
2025-02-10,165.19,166.74,161.65,162.64,1164540,162.910376780643,164.438986769201,159.419228806773,160.395566799466,1180835.53915675,0.0,1.0
2025-02-11,166.93,168.17,164.6,165.0,1088208,164.626364767799,165.849252758646,162.328518784998,162.722998782045,1103435.41689825,0.0,1.0
2025-02-12,164.35,166.47,164.13,166.47,1417558,162.081968786843,164.172712771194,161.865004788467,164.172712771194,1437394.0484792,0.0,1.0
2025-02-13,168.72,169.27,164.61,164.94,1075122,166.391662754586,166.934072750526,162.338380784924,162.663826782488,1090166.30302891,0.0,1.0
2025-02-14,168.77,171.3,168.11,169.25,1327130,166.440972754217,168.936058735541,165.790080759089,166.914348750674,1345700.6793078,0.0,1.0
2025-02-18,169.65,170.17,166.15,168.09,1043406,167.308828747721,167.821652743883,163.857128773556,165.770356759236,1058006.49747488,0.0,1.0
2025-02-19,171.75,172.64,168.775,168.89,1448352,169.37984873222,170.25756672565,166.44590375418,166.559316753331,1468618.95238357,0.0,1.0
2025-02-20,172.14,172.5,170.465,170.99,1147201,169.764466729341,170.119498726684,168.112581741705,168.63033673783,1163253.91258022,0.0,1.0
2025-02-21,172.24,172.91,170.58,171.27,727369,169.863086728603,170.523840723657,168.225994740856,168.906472735763,737547.156199793,0.0,1.0
2025-02-24,174.06,175.8865,171.585,171.74,1008572,171.657970715168,173.459265001686,169.217125733438,169.369986732294,1022685.06139627,0.0,1.0
2025-02-25,175.41,176.44,173.92,174.0,1676493,172.989340705203,174.0051266976,171.519902716202,171.598798715611,1699952.35504794,0.0,1.0
2025-02-26,173.46,175.76,172.68,173.67,995501,171.066250719597,173.33451070262,170.297014725355,171.273352718047,1009431.15742361,0.0,1.0
2025-02-27,171.55,173.61,171.4,172.61,1091408,169.182608733696,171.21418071849,169.034678734803,170.227980725872,1106680.19485805,0.0,1.0
2025-02-28,172.9,173.55,171.0,171.94,1197925,170.513978723731,171.155008718933,168.640198737756,169.567226730817,1214687.69921544,0.0,1.0
2025-03-03,176.95,178.085,173.2535,173.64,1325969,174.508088693836,175.627425685458,170.862600421122,171.243766718269,1344523.43330426,0.0,1.0
2025-03-04,175.01,177.43,174.8,175.79,1420835,172.594860708156,174.981464690293,172.387758709706,173.364096702398,1440716.90390865,0.0,1.0
2025-03-05,172.01,175.4978,171.34,174.13,1534110,169.636260730301,173.075929064555,168.975506735246,171.727004714652,1555576.97371989,0.0,1.0
2025-03-06,171.67,172.125,169.3,171.99,944828,169.30095273281,169.749673729452,166.963658750305,169.616536730448,958049.084437115,0.0,1.0
2025-03-07,175.56,176.11,170.13,170.92,1092087,173.137270704096,173.679680700036,167.782204744178,168.561302738346,1107368.69618139,0.0,1.0
2025-03-10,173.12,178.87,172.4,174.82,1395930,170.730942722107,176.401592679663,170.020878727422,172.407482709558,1415463.40544343,0.0,1.0
2025-03-11,168.15,174.68,167.87,174.68,1436631,165.829528758793,172.269414710592,165.55339276086,172.269414710592,1456733.9391127,0.0,1.0
2025-03-12,166.42,167.65,163.0,166.96,1527734,164.123402771563,165.336428762484,160.750598796808,164.655950767577,1549111.753635,0.0,1.0
2025-03-13,168.82,169.42,165.7613,166.67,1447810,166.490282753848,167.082002749419,163.473792836426,164.369952769718,1468069.36811663,0.0,1.0
2025-03-14,170.16,170.46,168.23,168.28,1276554,167.811790743956,168.107650741742,165.908424758203,165.957734757834,1294416.96365321,0.0,1.0
2025-03-17,173.48,174.38,170.0,170.0,1072592,171.08597471945,171.973554712806,167.653998745137,167.653998745137,1087600.90045444,0.0,1.0
2025-03-18,172.45,174.875,171.305,172.81,1359965,170.070188727053,172.461723709152,168.940989735505,170.425220724395,1378995.14315465,0.0,1.0
2025-03-19,168.01,170.0,163.695,168.73,1596591,165.691460759827,167.653998745137,161.436007791678,166.401524754512,1618932.27737803,0.0,1.0
2025-03-20,166.46,167.8,165.5,167.8,1106631,164.162850771268,165.484358761377,163.216098778354,165.484358761377,1122116.21200867,0.0,1.0
2025-03-21,167.11,167.55,165.875,166.47,1437851,164.80388076647,165.237808763222,163.585923775586,164.172712771194,1457971.01070988,0.0,1.0
2025-03-24,167.33,168.62,165.885,167.65,670768,165.020844764846,166.293042755324,163.595785775512,165.336428762484,680154.132042779,0.0,1.0
2025-03-25,165.66,168.13,164.605,167.83,769212,163.373890777173,165.809804758941,162.333449784961,165.513944761155,779975.670003475,0.0,1.0
2025-03-26,166.62,168.14,166.065,166.27,573849,164.320642770087,165.819666758867,163.773301774184,163.975472772671,581878.933578549,0.0,1.0
2025-03-27,166.0,167.98,165.6,166.12,871934,163.709198774664,165.661874760048,163.314718777616,163.827542773778,884135.070499169,0.0,1.0
2025-03-28,167.33,167.8282,165.1,166.12,1140845,165.020844764846,165.512169601169,162.821618781307,163.827542773778,1156808.97235757,0.0,1.0
2025-03-31,169.2,170.64,167.48,167.94,1591185,166.865038751043,168.285166740413,165.168774763739,165.622426760343,1613450.6306122,0.0,1.0
2025-04-01,169.28,170.56,168.42,168.95,1035855,166.943934750452,168.206270741004,166.0958027568,166.618488752888,1050349.83548287,0.0,1.0
2025-04-02,167.96,170.407,167.26,170.0,940689,165.642150760196,168.055382142133,164.951810765363,167.653998745137,953852.166944738,0.0,1.0
2025-04-03,170.63,174.0,167.0501,168.59,1828614,168.275304740487,171.598798715611,164.744807386912,166.263456755545,1854202.00130488,0.0,1.0
2025-04-04,164.18,173.3,163.83,169.46,2505263,161.914314788098,170.908458720778,161.569144790682,167.121450749123,2540319.4268419,0.0,1.0
2025-04-07,164.31,166.69,157.75,161.92,2301319,162.831480781233,165.190064703449,156.330509970419,160.462986842537,2322215.10899372,0.8,1.0
2025-04-08,159.8,167.57,158.02,167.57,1971490,158.362063348798,166.06214615368,156.598080415376,166.06214615368,1989391.24268736,0.0,1.0
2025-04-09,164.06,168.26,157.2,158.15,2178941,162.583730369236,166.745937290794,155.785459064024,156.726910629615,2198725.90970912,0.0,1.0
2025-04-10,163.85,165.14,159.83,163.76,2073291,162.375620023158,163.654012149065,158.391793398238,162.286429874839,2092116.60162745,0.0,1.0
2025-04-11,163.99,165.06,161.6,163.85,2218366,162.514360253876,163.574732017226,160.14586631518,162.375620023158,2238508.8909786,0.0,1.0
2025-04-14,168.0,168.1,163.92,165.06,1723232,166.488276862316,166.587377027115,162.444990138517,163.574732017226,1738879.04575657,0.0,1.0
2025-04-15,167.23,169.69,166.63,168.1,1139584,165.725205593364,168.163069647419,165.13060460457,166.587377027115,1149931.48831931,0.0,1.0
2025-04-16,164.47,169.67,164.085,167.61,1252717,162.990041044912,168.143249614459,162.608505410435,166.1017862196,1264091.74247172,0.0,1.0
2025-04-17,163.8,165.595,162.4692,164.31,1491375,162.326069940758,164.1049178989,161.007244947613,162.831480781233,1504916.7708499,0.0,1.0
2025-04-21,161.86,164.03,160.02,163.63,1401194,160.403526743658,162.554000319796,158.580083711356,162.1575996606,1413916.92217869,0.0,1.0
2025-04-22,172.84,176.02,168.3101,169.0,2424234,171.284724838588,174.436110079196,166.795586473358,167.479278510306,2446246.18426922,0.0,1.0
2025-04-23,173.57,175.35,169.25,172.77,1854026,172.00815604162,173.772138975043,167.727028922304,171.215354723228,1870860.66280563,0.0,1.0
2025-04-24,175.87,176.5,172.55,173.88,1569150,174.287459831997,174.911790870231,170.997334360671,172.315366552497,1583397.97232696,0.0,1.0
2025-04-25,173.76,176.16,172.67,175.82,1033427,172.196446354738,174.574850309914,171.116254558429,174.237909749598,1042810.57664846,0.0,1.0
2025-04-28,176.68,177.01,174.275,174.68,1132962,175.090171166869,175.417201710706,172.706812203453,173.108167870889,1143249.36017812,0.0,1.0
2025-04-29,178.5,179.16,174.32,175.37,1307245,176.893794166211,177.547855253884,172.751407277613,173.791959008002,1319114.85985059,0.0,1.0
2025-04-30,178.22,179.08,174.8,177.81,1622064,176.616313704774,177.468575122045,173.227088068648,176.210003029098,1636792.43449291,0.0,1.0
2025-05-01,177.32,178.71,175.35,176.39,857292,175.724412221583,177.101904512289,173.772138975043,174.802780688952,865076.260709376,0.0,1.0
2025-05-02,177.95,179.32,176.44,179.29,881653,176.348743259816,177.706415517563,174.852330771352,177.676685468123,889658.459991702,0.0,1.0
2025-05-05,177.57,179.2766,176.865,178.01,834680,175.97216263358,177.66340604604,175.273506471747,176.408203358696,842258.942447735,0.0,1.0
2025-05-06,176.11,177.445,175.48,177.15,869807,174.525300227515,175.848287427582,173.900969189281,175.555941941424,877704.897629793,0.0,1.0
2025-05-07,176.57,177.73,175.25,175.85,1103686,174.98116098559,176.130722897259,173.673038810244,174.267639799038,1113707.53241287,0.0,1.0
2025-05-08,175.9,178.74,175.8,176.3,1504698,174.317189881437,177.131634561729,174.218089716638,174.713590540633,1518360.74445682,0.0,1.0
2025-05-09,176.96,178.02,175.12,175.71,1309988,175.367651628306,176.418113375176,173.544208596005,174.128899568319,1321882.76644849,0.0,1.0
2025-05-12,175.9,177.928,172.24,175.72,1334159,174.317189881437,176.326941223561,170.690123849794,174.138809584799,1346273.24051987,0.0,1.0
2025-05-13,174.49,176.97,174.2,175.31,1169816,172.919877557771,175.377561644786,172.632487079854,173.732498909123,1180437.99661959,0.0,1.0
2025-05-14,172.48,174.4979,171.37,174.18,1333815,170.927964245311,172.92770647079,169.827952416042,172.612667046894,1345926.11698007,0.0,1.0
2025-05-15,176.41,176.99,172.0,172.16,1616001,174.822600721912,175.397381677746,170.452283454276,170.610843717955,1630674.3821039,0.0,1.0
2025-05-16,177.97,178.23,175.68,176.71,2134123,176.368563292776,176.626223721254,174.099169518879,175.119901216309,2153500.95968921,0.0,1.0
2025-05-19,178.12,178.45,176.79,177.28,772971,176.517213539975,176.844244083811,175.199181348148,175.684772155663,779989.6211755,0.0,1.0
2025-05-20,178.24,179.99,177.62,177.77,994517,176.636133737734,178.370386621716,176.02171271598,176.170362963178,1003547.27160863,0.0,1.0
2025-05-21,170.48,177.6,169.68,177.12,2124659,168.945960949331,176.00189268302,168.153159630939,175.526211891985,2143951.02602442,0.0,1.0
2025-05-22,169.62,171.12,168.46,169.94,1036334,168.09369953206,169.580202004045,166.944137620392,168.410820059417,1045743.9723758,0.0,1.0
2025-05-23,171.23,171.41,169.045,170.05,1025583,169.689212185324,169.867592481962,167.523873584466,168.519830240696,1034895.35267692,0.0,1.0
2025-05-27,173.68,173.95,171.52,171.52,1048425,172.117166222899,172.384736667857,169.976602663241,169.976602663241,1057944.75935181,0.0,1.0
2025-05-28,171.38,173.67,171.0,172.91,746700,169.837862432522,172.107256206419,169.461281806286,171.354094953947,753480.078983232,0.0,1.0
2025-05-29,172.0,172.575,170.59,171.26,783240,170.452283454276,171.02210940187,169.05497113061,169.718942234764,790351.864286629,0.0,1.0
2025-05-30,173.34,173.42,171.36,172.22,1612671,171.780225662583,171.859505794422,169.818042399563,170.670303816834,1627314.1455122,0.0,1.0
2025-06-02,174.4,175.21,171.05,172.51,876217,172.830687409452,173.633398744324,169.510831888686,170.957694294751,884173.100798781,0.0,1.0
2025-06-03,173.59,174.2099,172.02,173.18,769335,172.02797607458,172.642297996169,170.472103487236,171.621665398904,776320.606086198,0.0,1.0
2025-06-04,173.81,175.27,172.85,173.82,742969,172.245996437138,173.692858843203,171.294634855068,172.255906453618,749715.201288458,0.0,1.0
2025-06-05,173.65,174.7,173.3662,173.98,602787,172.08743617346,173.127987903849,171.80618990576,172.414466717296,608260.340658984,0.0,1.0
2025-06-06,174.34,175.5,174.17,174.21,434248,172.771227310573,173.920789222241,172.602757030414,172.642397096334,438190.996837163,0.0,1.0
2025-06-09,175.9,176.5,172.48,174.07,496175,174.317189881437,174.911790870231,170.927964245311,172.503656865615,500680.297561945,0.0,1.0
2025-06-10,177.44,178.13,176.0,176.48,763075,175.843332419342,176.527123556455,174.416290046236,174.891970837271,770003.764925844,0.0,1.0
2025-06-11,176.98,178.3561,176.225,177.21,583157,175.387471661266,176.751189029065,174.639265417034,175.615402040304,588452.099129,0.0,1.0
2025-06-12,179.04,179.845,176.28,177.13,743182,177.428935056126,178.226691382757,174.693770507673,175.536121908465,749930.135340718,0.0,1.0
2025-06-13,180.21,181.905,177.7102,178.0,1028465,178.588406984274,180.268154777617,176.111101064628,176.398293342216,1037803.52140282,0.0,1.0
2025-06-16,182.07,182.375,179.21,180.93,989119,180.431670049535,180.733925552172,177.597405336284,179.301928170827,998100.257457901,0.0,1.0
2025-06-17,178.95,182.2621,178.38,181.04,871882,177.339744907806,180.622041466114,176.774873968452,179.410938352105,879798.738749242,0.0,1.0
2025-06-18,179.78,180.83,177.7624,178.78,618901,178.162276275638,179.202828006028,176.162831350654,177.171274627648,624520.656706577,0.0,1.0
2025-06-20,179.43,181.0,178.745,180.0,1016742,177.815425698842,179.371298286186,177.136589569968,178.380296638196,1025974.075888,0.0,1.0
2025-06-23,179.72,180.32,178.52,179.38,1201926,178.102816176759,178.697417165553,176.913614199171,177.765875616442,1212839.55726798,0.0,1.0
2025-06-24,179.9,180.025,177.32,179.75,713589,178.281196473397,178.405071679396,175.724412221583,178.132546226198,720068.42919722,0.0,1.0
2025-06-25,178.65,179.32,177.55,179.32,747546,177.042444413409,177.706415517563,175.95234260062,177.706415517563,754333.760711932,0.0,1.0
2025-06-26,177.06,180.09,175.64,179.53,1040223,175.466751793105,178.469486786515,174.05952945296,177.914525863641,1049668.28471967,0.0,1.0
2025-06-27,177.83,180.24,176.56,177.15,1205898,176.229823062058,178.618137033714,174.97125096911,175.555941941424,1216847.62325662,0.0,1.0
2025-06-30,179.63,179.755,177.2125,177.86,819342,178.01362602844,178.137501234438,175.617879544424,176.259553111497,826781.672524812,0.0,1.0
2025-07-01,179.33,181.15,178.07,179.36,850360,177.716325534043,179.519948533384,176.467663457575,177.746055583482,858081.31775034,0.0,1.0
2025-07-02,176.6,179.12,174.635,179.12,895745,175.01089103503,177.508215187965,173.06357279673,177.508215187965,903878.416162896,0.0,1.0
2025-07-03,176.92,176.92,175.7,176.14,436517,175.328011562387,175.328011562387,174.118989551839,174.555030276955,440480.599487776,0.0,1.0
2025-07-07,173.97,176.11,173.08,175.96,839409,173.197358019208,175.327853772276,172.311310720036,175.178519957808,843153.645067754,0.8,1.0
2025-07-08,172.5,174.48,172.13,173.21,1080477,171.733886637429,173.705092988397,171.365529895076,172.440733359241,1085297.06133943,0.0,1.0
2025-07-09,173.62,173.79,171.29,173.56,871070,172.848912452118,173.018157441848,170.529260534059,172.789178926331,874955.886354765,0.0,1.0
2025-07-10,171.45,174.47,171.36,171.86,914082,170.688549936157,173.695137400766,170.598949647477,171.096729029035,918159.765014221,0.0,1.0
2025-07-11,168.09,170.88,167.14,170.52,1335610,167.343472492089,170.121081441181,166.397691667129,169.76268028646,1341568.22227179,0.0,1.0
2025-07-14,168.37,169.28,166.875,168.25,1274738,167.622228945761,168.528187420197,166.133868594904,167.502761894188,1280424.66926895,0.0,1.0
2025-07-15,166.42,168.89,164.65,168.37,1177685,165.680889357686,168.139919502581,163.918750346972,167.622228945761,1182938.71103552,0.0,1.0
2025-07-16,167.03,167.76,165.45,166.29,1148483,166.288180203187,167.014938100261,164.715197357464,165.551466718481,1153606.43946913,0.0,1.0
2025-07-17,168.18,168.71,165.19,166.08,1358670,167.433072780769,167.960718925221,164.456352079054,165.342399378227,1364731.09407238,0.0,1.0
2025-07-18,166.91,170.29,165.88,168.57,1557274,166.168713151613,169.533701770943,165.143287625604,167.821340698384,1564221.07633971,0.0,1.0
2025-07-21,166.45,167.42,165.3,167.01,1999944,165.71075612058,166.676448120802,164.565863542997,166.268269027924,2008865.849105,0.0,1.0
2025-07-22,178.24,178.86,170.03,170.625,2697888,177.448393937712,178.065640370843,169.274856492533,169.867213956587,2709923.41181062,0.0,1.0
2025-07-23,170.48,180.89,168.32,179.63,3086540,169.722857935935,180.086624659968,167.572451007606,178.832220618442,3100309.20760609,0.0,1.0
2025-07-24,171.9,175.76,170.47,172.53,2114216,171.136551379559,174.979408205185,169.712902348304,171.763753400322,2123647.62214911,0.0,1.0
2025-07-25,168.55,173.04,167.164,172.6,1877511,167.801429523122,172.271488369511,166.421585077444,171.83344251374,1885886.66943624,0.0,1.0
2025-07-28,167.85,168.76,165.7769,167.59,1086616,167.104538388941,168.010496863376,165.040645517127,166.845693110531,1091463.44772208,0.0,1.0
2025-07-29,167.93,169.615,167.0272,168.72,810660,167.184183089991,168.86169960584,166.28539263865,167.970674512852,814276.39435677,0.0,1.0
2025-07-30,168.73,169.75,166.75,167.4,1094038,167.980630100483,168.996100038861,166.009423749514,166.656536945539,1098918.55763118,0.0,1.0
2025-07-31,167.41,170.14,166.76,166.76,941447,166.66649253317,169.384367956476,166.019379337145,166.019379337145,945646.841632747,0.0,1.0
2025-08-01,170.85,171.91,167.96,168.24,1421070,170.091214678288,171.14650696719,167.214049852884,167.492806306556,1427409.4635588,0.0,1.0
2025-08-04,172.44,172.73,170.53,170.53,788423,171.674153111642,171.962865152945,169.772635874091,169.772635874091,791940.193999887,0.0,1.0
2025-08-05,173.27,174.575,171.91,172.6,744236,172.500466885027,173.799671070893,171.14650696719,171.83344251374,747556.073607318,0.0,1.0
2025-08-06,173.0,175.48,171.79,172.86,994285,172.231666018986,174.700651751513,171.027039915616,172.09228779215,998720.554564213,0.0,1.0
2025-08-07,174.27,174.47,172.7,173.59,898400,173.496025648143,173.695137400766,171.932998390052,172.819045689224,902407.806836558,0.0,1.0
2025-08-08,176.96,177.245,174.58,174.65,616283,176.174078720924,176.457812968412,173.804648864709,173.874337978127,619032.268945519,0.0,1.0
2025-08-11,178.36,178.55,177.04,177.09,653187,177.567860989286,177.757017154277,176.253723421973,176.303501360129,656100.899514859,0.0,1.0
2025-08-12,178.68,178.87,175.562,177.36,763292,177.886439793482,178.075595958474,174.782287570088,176.57230222617,766697.083365864,0.0,1.0
2025-08-13,179.04,179.4728,177.59,178.87,928498,178.244840948204,178.67571878088,176.801280741687,178.075595958474,932640.075503262,0.0,1.0
2025-08-14,178.44,178.84,177.2901,178.84,679545,177.647505690335,178.045729195581,176.502712668628,178.045729195581,682576.483856576,0.0,1.0
2025-08-15,179.77,180.3687,177.27,178.94,810247,178.971598845278,179.567639876756,176.48270193749,178.145285071893,813861.551943347,0.0,1.0
2025-08-18,178.95,180.44,178.84,180.23,808451,178.155240659524,179.638623216566,178.045729195581,179.429555876312,812057.53989851,0.0,1.0
2025-08-19,182.83,183.37,179.045,179.08,784696,182.018008660412,182.555610392494,178.24981874202,178.284663298729,788196.567668544,0.0,1.0
2025-08-20,184.4,184.97,182.44,183.34,957864,183.581035918503,184.148504413479,181.629740742797,182.525743629601,962137.078681761,0.0,1.0
2025-08-21,183.72,185.26,182.84,183.51,1074619,182.904055959585,184.437216454783,182.027964248043,182.69498861933,1079412.92851168,0.0,1.0
2025-08-22,180.23,185.62,179.93,185.0,947798,179.429555876312,184.795617609504,179.130888247377,184.178371176373,952026.173757874,0.0,1.0
2025-08-25,178.66,179.19,176.97,177.22,753364,177.86652861822,178.394174762671,176.184034308555,176.432923999334,756724.794066805,0.0,1.0
2025-08-26,180.36,180.37,178.39,178.77,1044445,179.558978515517,179.568934103148,177.597727752179,177.976040082163,1049104.32080522,0.0,1.0
2025-08-27,179.76,180.89,179.45,180.54,597069,178.961643257647,180.086624659968,178.653020041081,179.738179092877,599732.55434116,0.0,1.0
2025-08-28,179.2,179.71,178.13,179.51,560041,178.404130350303,178.911865319491,177.338882473769,178.712753566868,562539.370601683,0.0,1.0
2025-08-29,181.64,182.35,179.055,179.56,731489,180.833293732304,181.540140454116,178.259774329651,178.762531505024,734752.208609827,0.0,1.0
2025-09-02,178.7,182.01,178.31,180.9,1109253,177.906350968745,181.201650474657,177.51808305113,180.096580247599,1114201.43249874,0.0,1.0
2025-09-03,179.51,179.62,177.04,178.34,688518,178.712753566868,178.822265030811,176.253723421973,177.547949814023,691589.5128534,0.0,1.0
2025-09-04,180.11,180.84,179.38,180.54,585707,179.310088824738,180.036846721812,178.583330927663,179.738179092877,588319.867897172,0.0,1.0
2025-09-05,183.49,183.78,180.2,180.2,556225,182.675077444068,182.963789485372,179.399689113418,179.399689113418,558706.347236938,0.0,1.0
2025-09-08,182.53,183.5,180.91,183.5,438458,181.719341031477,182.685033031699,180.10653583523,182.685033031699,440413.98282496,0.0,1.0
2025-09-09,182.68,183.38,181.166,182.17,435490,181.868674845945,182.565565980125,180.361398878588,181.360939876756,437432.742430156,0.0,1.0
2025-09-10,180.14,182.11,179.77,181.92,652123,179.339955587631,181.301206350969,178.971598845278,181.112050185977,655032.152958234,0.0,1.0
2025-09-11,183.46,184.14,180.0,180.28,598548,182.645210681175,183.322190640093,179.200577360795,179.479333814467,601218.152233312,0.0,1.0
2025-09-12,182.91,185.05,182.505,183.24,454078,182.097653361461,184.228149114528,181.694452062399,182.426187753289,456103.664417555,0.0,1.0
2025-09-15,180.62,183.27,180.58,182.37,642156,179.817823793927,182.456054516183,179.778001443402,181.560051629379,645020.689678245,0.0,1.0
2025-09-16,180.16,181.59,179.66,180.48,549537,179.359866762893,180.783515794149,178.862087381336,179.67844556709,551988.511738138,0.0,1.0
2025-09-17,182.25,183.455,180.515,181.15,662867,181.440584577805,182.640232887359,179.713290123799,180.345469938378,665824.082473652,0.0,1.0
2025-09-18,183.33,184.13,180.705,180.84,667853,182.51578804197,183.312235052462,179.902446288791,180.036846721812,670832.325266268,0.0,1.0
2025-09-19,183.6,185.0,183.26,183.69,1435563,182.784588908011,184.178371176373,182.446098928552,182.874189196691,1441967.11754865,0.0,1.0
2025-09-22,184.69,185.505,182.895,183.32,975984,183.869747959807,184.681128351746,182.082719980014,182.505832454339,980337.912898008,0.0,1.0
2025-09-23,186.97,187.96,184.72,184.72,774967,186.13962193971,187.125225115195,183.8996147227,183.8996147227,778424.16611833,0.0,1.0
2025-09-24,186.82,187.92,185.98,186.49,748102,185.990288125243,187.08540276467,185.154018764226,185.661753733415,751439.320024535,0.0,1.0
2025-09-25,185.39,187.26,183.62,186.71,657780,184.566639093988,186.428333981014,182.804500083273,185.8807766613,660714.389115038,0.0,1.0
2025-09-26,188.99,189.23,185.17,186.29,550529,188.150650641204,188.389584744351,184.347616166102,185.462641980792,552984.937099201,0.0,1.0
2025-09-29,188.84,189.48,187.76,188.99,528005,188.001316826736,188.63847443513,186.926113362571,188.150650641204,530360.456421124,0.0,1.0
2025-09-30,190.58,191.49,188.88,188.88,780511,189.733589074557,190.639547548992,188.041139177261,188.041139177261,783992.898176547,0.0,1.0
2025-10-01,182.07,190.98,181.81,190.68,1782108,181.261384000444,190.131812579803,181.002538722034,189.833144950869,1790058.07193442,0.0,1.0
2025-10-02,180.96,182.0,177.79,180.83,1029737,180.156313773386,181.191694887026,177.00039249431,180.026891134181,1034330.70768973,0.0,1.0
2025-10-03,179.33,180.675,178.25,179.94,1395240,179.33,180.675,178.25,179.94,1395240,0.8,1.0
2025-10-06,178.43,179.625,177.39,178.0,843975,178.43,179.625,177.39,178.0,843975,0.0,1.0
2025-10-07,181.89,184.48,178.76,179.77,1110648,181.89,184.48,178.76,179.77,1110648,0.0,1.0
2025-10-08,180.89,181.62,178.54,181.52,745336,180.89,181.62,178.54,181.52,745336,0.0,1.0
2025-10-09,181.44,182.79,180.98,181.05,538698,181.44,182.79,180.98,181.05,538698,0.0,1.0
2025-10-10,184.07,184.33,181.42,182.3,737071,184.07,184.33,181.42,182.3,737071,0.0,1.0
2025-10-13,182.78,184.24,181.82,182.71,809300,182.78,184.24,181.82,182.71,809300,0.0,1.0
2025-10-14,185.39,185.7,182.77,182.82,718536,185.39,185.7,182.77,182.82,718536,0.0,1.0
2025-10-15,187.35,188.11,185.19,185.56,1071939,187.35,188.11,185.19,185.56,1071939,0.0,1.0
2025-10-16,186.82,188.71,186.28,187.5,1056574,186.82,188.71,186.28,187.5,1056574,0.0,1.0
2025-10-17,189.51,190.08,187.05,187.61,983924,189.51,190.08,187.05,187.61,983924,0.0,1.0
2025-10-20,190.41,191.8699,189.5,190.69,1491058,190.41,191.8699,189.5,190.69,1491058,0.0,1.0
2025-10-21,184.64,197.55,179.86,195.08,2889878,184.64,197.55,179.86,195.08,2889878,0.0,1.0
2025-10-22,181.17,186.455,180.84,184.88,1583501,181.17,186.455,180.84,184.88,1583501,0.0,1.0
2025-10-23,183.23,183.38,179.53,181.96,1230913,183.23,183.38,179.53,181.96,1230913,0.0,1.0
2025-10-24,182.18,184.73,181.94,183.99,867086,182.18,184.73,181.94,183.99,867086,0.0,1.0
2025-10-27,180.26,182.155,179.74,181.37,900956,180.26,182.155,179.74,181.37,900956,0.0,1.0
2025-10-28,178.28,180.63,177.17,179.8,1434053,178.28,180.63,177.17,179.8,1434053,0.0,1.0
2025-10-29,174.78,178.76,174.7,178.3,1014840,174.78,178.76,174.7,178.3,1014840,0.0,1.0
2025-10-30,175.75,178.88,174.91,175.24,1427075,175.75,178.88,174.91,175.24,1427075,0.0,1.0
2025-10-31,175.95,176.81,174.33,174.33,966249,175.95,176.81,174.33,174.33,966249,0.0,1.0
2025-11-03,178.84,179.15,174.36,175.78,1106898,178.84,179.15,174.36,175.78,1106898,0.0,1.0
2025-11-04,178.03,180.0401,176.27,179.35,1059509,178.03,180.0401,176.27,179.35,1059509,0.0,1.0
2025-11-05,178.26,179.385,176.85,177.81,784293,178.26,179.385,176.85,177.81,784293,0.0,1.0
2025-11-06,176.51,178.98,175.67,177.99,830158,176.51,178.98,175.67,177.99,830158,0.0,1.0
2025-11-07,179.5,180.59,176.085,177.14,1020675,179.5,180.59,176.085,177.14,1020675,0.0,1.0
2025-11-10,184.31,184.59,175.765,178.2,1592564,184.31,184.59,175.765,178.2,1592564,0.0,1.0
2025-11-11,188.85,191.305,184.84,184.98,1293710,188.85,191.305,184.84,184.98,1293710,0.0,1.0
2025-11-12,186.85,189.07,186.81,188.36,1076555,186.85,189.07,186.81,188.36,1076555,0.0,1.0
2025-11-13,187.58,190.47,184.5,185.6,1411985,187.58,190.47,184.5,185.6,1411985,0.0,1.0
2025-11-14,186.95,188.89,186.1201,186.89,923858,186.95,188.89,186.1201,186.89,923858,0.0,1.0
2025-11-17,186.19,189.255,185.09,187.01,1086531,186.19,189.255,185.09,187.01,1086531,0.0,1.0
2025-11-18,185.32,188.16,184.35,187.35,1368410,185.32,188.16,184.35,187.35,1368410,0.0,1.0
2025-11-19,185.96,187.68,184.18,185.34,874623,185.96,187.68,184.18,185.34,874623,0.0,1.0
2025-11-20,187.61,188.765,186.25,187.14,1104444,187.61,188.765,186.25,187.14,1104444,0.0,1.0
2025-11-21,191.25,193.76,187.8,188.11,1769771,191.25,193.76,187.8,188.11,1769771,0.0,1.0
2025-11-24,190.58,192.75,189.74,192.75,2285266,190.58,192.75,189.74,192.75,2285266,0.0,1.0
2025-11-25,192.35,193.345,190.725,191.76,1207322,192.35,193.345,190.725,191.76,1207322,0.0,1.0
2025-11-26,189.69,192.255,189.215,191.44,869621,189.69,192.255,189.215,191.44,869621,0.0,1.0