date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-17,34.5,34.88,32.38,32.5,8914800,5.97014477779966,6.03590289419281,5.60328370739574,5.624049428362,51516439.1228304,0.0,1.0
1995-11-20,33.25,35.25,32.75,34.38,2108500,5.75383518440112,6.09993053383878,5.6673113470417,5.9493790568334,12184503.5099484,0.0,1.0
1995-11-21,32.63,33.13,31.75,33.0,1610000,5.64654562607544,5.73306946343486,5.49426367232287,5.71057326572141,9303794.47522738,0.0,1.0
1995-11-22,33.63,34.13,32.5,32.5,870200,5.81959330079428,5.90611713815369,5.624049428362,5.624049428362,5028672.02008873,0.0,1.0
1995-11-24,34.88,34.88,33.75,33.88,319800,6.03590289419281,6.03590289419281,5.84035902176053,5.86285521947398,1848045.63551411,0.0,1.0
1995-11-27,35.0,35.63,34.5,34.88,600800,6.05666861515907,6.16568865023194,5.97014477779966,6.03590289419281,3471875.60292957,0.0,1.0
1995-11-28,34.5,35.13,34.0,35.0,263700,5.97014477779966,6.07916481287252,5.88362094044024,6.05666861515907,1523857.51746426,0.0,1.0
1995-11-29,35.0,35.88,34.25,34.38,332800,6.05666861515907,6.20895056891164,5.92688285911995,5.9493790568334,1923169.44183582,0.0,1.0
1995-11-30,36.38,36.75,35.25,35.38,606500,6.29547440627106,6.35950204591703,6.09993053383878,6.12242673155223,3504814.50262447,0.0,1.0
1995-12-01,36.0,36.5,35.75,36.38,244600,6.2297162898779,6.31624012723732,6.1864543711982,6.29547440627106,1413483.30971467,0.0,1.0
1995-12-04,35.63,36.38,35.38,36.13,148500,6.16568865023194,6.29547440627106,6.12242673155223,6.25221248759135,858145.018367245,0.0,1.0
1995-12-05,35.13,35.63,34.5,35.63,287200,6.07916481287252,6.16568865023194,5.97014477779966,6.16568865023194,1659658.24427658,0.0,1.0
1995-12-06,35.25,36.0,35.0,35.0,304000,6.09993053383878,6.2297162898779,6.05666861515907,6.05666861515907,1756741.31706157,0.0,1.0
1995-12-07,35.0,35.63,34.75,35.5,160300,6.05666861515907,6.16568865023194,6.01340669647937,6.14319245251849,926334.31949003,0.0,1.0
1995-12-08,35.88,35.88,34.5,34.88,167200,6.20895056891164,6.20895056891164,5.97014477779966,6.03590289419281,966207.724383862,0.0,1.0
1995-12-11,36.38,36.38,35.88,36.0,165000,6.29547440627106,6.29547440627106,6.20895056891164,6.2297162898779,953494.464852495,0.0,1.0
1995-12-12,35.0,36.25,34.88,36.13,242900,6.05666861515907,6.27297820855761,6.03590289419281,6.25221248759135,1403659.42734952,0.0,1.0
1995-12-13,34.75,35.25,34.13,35.25,132100,6.01340669647937,6.09993053383878,5.90611713815369,6.09993053383878,763373.447315239,0.0,1.0
1995-12-14,33.75,34.88,33.75,34.88,159800,5.84035902176053,6.03590289419281,5.84035902176053,6.03590289419281,923444.942323811,0.0,1.0
1995-12-15,33.5,34.25,33.38,34.0,341600,5.79709710308083,5.92688285911995,5.77633138211457,5.88362094044024,1974022.47996128,0.0,1.0
1995-12-18,33.13,33.63,33.0,33.5,185400,5.73306946343486,5.81959330079428,5.71057326572141,5.79709710308083,1071381.05323426,0.0,1.0
1995-12-19,33.75,34.13,32.88,33.0,160900,5.84035902176053,5.90611713815369,5.68980754475515,5.71057326572141,929801.572089494,0.0,1.0
1995-12-20,34.5,34.75,33.88,33.88,90100,5.97014477779966,6.01340669647937,5.86285521947398,5.86285521947398,520665.765352786,0.0,1.0
1995-12-21,34.75,35.13,34.25,34.38,75400,6.01340669647937,6.07916481287252,5.92688285911995,5.9493790568334,435718.076665928,0.0,1.0
1995-12-22,35.0,35.0,34.5,34.88,52100,6.05666861515907,6.05666861515907,5.97014477779966,6.03590289419281,301073.100720091,0.0,1.0
1995-12-26,34.13,34.88,34.0,34.88,60000,5.90611713815369,6.03590289419281,5.88362094044024,6.03590289419281,346725.259946362,0.0,1.0
1995-12-27,35.38,35.38,34.5,34.5,87900,6.12242673155223,6.12242673155223,5.97014477779966,5.97014477779966,507952.50582142,0.0,1.0
1995-12-28,35.25,35.63,35.13,35.5,86100,6.09993053383878,6.16568865023194,6.07916481287252,6.14319245251849,497550.748023029,0.0,1.0
1995-12-29,34.88,35.38,34.63,35.13,54800,6.03590289419281,6.12242673155223,5.99264097551311,6.07916481287252,316675.737417677,0.0,1.0
1996-01-02,35.0,35.12,34.62,34.88,42300,6.05666861515907,6.07743433612533,5.99091049876592,6.03590289419281,244441.308262185,0.0,1.0
1996-01-03,34.88,35.75,34.62,35.12,170500,6.03590289419281,6.1864543711982,5.99091049876592,6.07743433612533,985277.613680912,0.0,1.0
1996-01-04,35.0,35.125,34.625,34.875,103700,6.05666861515907,6.07829957449893,5.99177573713951,6.03503765581922,599256.824273962,0.0,1.0
1996-01-05,34.875,35.75,34.625,35.125,193400,6.03503765581922,6.1864543711982,5.99177573713951,6.07829957449893,1117611.08789377,0.0,1.0
1996-01-08,33.88,33.88,33.5,33.75,12200,5.86285521947398,5.86285521947398,5.79709710308083,5.84035902176053,70500.8028557602,0.0,1.0
1996-01-09,33.5,34.0,33.5,34.0,216000,5.79709710308083,5.88362094044024,5.79709710308083,5.88362094044024,1248210.9358069,0.0,1.0
1996-01-10,33.875,33.875,33.5,33.75,114600,5.86198998110039,5.86198998110039,5.79709710308083,5.84035902176053,662245.246497551,0.0,1.0
1996-01-11,33.5,34.0,33.5,34.0,119400,5.79709710308083,5.88362094044024,5.79709710308083,5.88362094044024,689983.267293259,0.0,1.0
1996-01-12,33.125,33.5,32.5,33.125,84600,5.73220422506127,5.79709710308083,5.624049428362,5.73220422506127,488882.61652437,0.0,1.0
1996-01-15,34.62,35.0,34.5,34.75,145200,5.99091049876592,6.05666861515907,5.97014477779966,6.01340669647937,839075.129070195,0.0,1.0
1996-01-16,33.75,34.38,32.88,34.38,128200,5.84035902176053,5.9493790568334,5.68980754475515,5.9493790568334,740836.305418727,0.0,1.0
1996-01-17,34.625,35.0,34.5,34.75,31600,5.99177573713951,6.05666861515907,5.97014477779966,6.01340669647937,182608.636905084,0.0,1.0
1996-01-18,33.75,34.375,32.875,34.375,174000,5.84035902176053,5.9485138184598,5.68894230638156,5.9485138184598,1005503.25384445,0.0,1.0
1996-01-19,33.5,33.5,32.5,33.25,198200,5.79709710308083,5.79709710308083,5.624049428362,5.75383518440112,1145349.10868948,0.0,1.0
1996-01-22,33.25,33.88,32.38,32.38,142200,5.75383518440112,5.86285521947398,5.60328370739574,5.60328370739574,821738.866072877,0.0,1.0
1996-01-23,32.62,33.12,32.62,33.0,199600,5.64481514932826,5.73133898668767,5.64481514932826,5.71057326572141,1153439.3647549,0.0,1.0
1996-01-24,33.25,33.875,32.375,32.375,194100,5.75383518440112,5.86198998110039,5.60241846902214,5.60241846902214,1121656.21592648,0.0,1.0
1996-01-25,32.625,33.125,32.625,33.0,325800,5.64568038770185,5.73220422506127,5.64568038770185,5.71057326572141,1882718.16150874,0.0,1.0
1996-01-26,33.125,33.125,32.5,32.5,158700,5.73220422506127,5.73220422506127,5.624049428362,5.624049428362,917088.312558126,0.0,1.0
1996-01-29,33.75,34.38,33.5,34.38,163000,5.84035902176053,5.9493790568334,5.79709710308083,5.9493790568334,941936.956187617,0.0,1.0
1996-01-30,37.0,37.62,33.5,33.75,702700,6.40276396459673,6.51005352292241,5.79709710308083,5.84035902176053,4060730.66940514,0.0,1.0
1996-01-31,33.75,34.375,33.5,34.375,284100,5.84035902176053,5.9485138184598,5.79709710308083,5.9485138184598,1641744.10584602,0.0,1.0
1996-02-01,37.0,37.625,33.5,33.75,129200,6.40276396459673,6.510918761296,5.79709710308083,5.84035902176053,746615.059751166,0.0,1.0
1996-02-02,36.875,38.125,36.5,36.75,175600,6.38113300525688,6.59744259865542,6.31624012723732,6.35950204591703,1014749.26077635,0.0,1.0
1996-02-05,37.625,37.875,37.0,37.25,189100,6.510918761296,6.55418067997571,6.40276396459673,6.44602588327644,1092762.44426428,0.0,1.0
1996-02-06,37.875,38.25,37.5,37.625,113800,6.55418067997571,6.61907355799527,6.48928780195615,6.510918761296,657622.243031599,0.0,1.0
1996-02-07,39.125,39.375,38.0,38.125,162700,6.77049027337425,6.81375219205396,6.57581163931556,6.59744259865542,940203.329887884,0.0,1.0
1996-02-08,38.25,39.25,38.125,39.0,142900,6.61907355799527,6.7921212327141,6.59744259865542,6.7488593140344,825783.994105585,0.0,1.0
1996-02-09,38.375,38.5,37.875,38.5,130200,6.64070451733513,6.66233547667498,6.55418067997571,6.66233547667498,752393.814083604,0.0,1.0
1996-02-12,37.375,38.25,37.0,38.125,154800,6.4676568426163,6.61907355799527,6.40276396459673,6.59744259865542,894551.170661613,0.0,1.0
1996-02-13,36.75,37.125,36.5,37.0,51100,6.35950204591703,6.42439492393659,6.31624012723732,6.40276396459673,295294.346387651,0.0,1.0
1996-02-14,36.625,37.75,36.625,36.875,102500,6.33787108657717,6.53254972063586,6.33787108657717,6.38113300525688,592322.319075035,0.0,1.0
1996-02-15,37.375,37.75,37.125,37.125,87200,6.4676568426163,6.53254972063586,6.42439492393659,6.42439492393659,503907.377788712,0.0,1.0
1996-02-16,36.75,37.375,36.625,37.375,80600,6.35950204591703,6.4676568426163,6.33787108657717,6.4676568426163,465767.599194612,0.0,1.0
1996-02-20,36.25,36.75,35.75,36.25,158300,6.27297820855761,6.35950204591703,6.1864543711982,6.27297820855761,914776.810825151,0.0,1.0
1996-02-21,36.5,36.875,36.375,36.375,124400,6.31624012723732,6.38113300525688,6.29460916789747,6.29460916789747,718877.038955456,0.0,1.0
1996-02-22,36.375,36.5,35.125,36.5,296000,6.29460916789747,6.31624012723732,6.07829957449893,6.31624012723732,1710511.28240205,0.0,1.0
1996-02-23,37.25,37.375,36.375,36.5,133100,6.44602588327644,6.4676568426163,6.29460916789747,6.31624012723732,769152.201647679,0.0,1.0
1996-02-26,37.0,37.375,36.75,37.25,89900,6.40276396459673,6.4676568426163,6.35950204591703,6.44602588327644,519510.014486299,0.0,1.0
1996-02-27,36.625,37.5,36.5,37.25,435600,6.33787108657717,6.48928780195615,6.31624012723732,6.44602588327644,2517225.38721059,0.0,1.0
1996-02-28,36.875,37.0,36.75,36.75,230400,6.38113300525688,6.40276396459673,6.35950204591703,6.35950204591703,1331424.99819403,0.0,1.0
1996-02-29,36.625,37.5,36.5,36.875,203100,6.33787108657717,6.48928780195615,6.31624012723732,6.38113300525688,1173665.00491843,0.0,1.0
1996-03-01,37.88,38.12,36.88,37.12,151400,6.55504591834931,6.59657736028182,6.38199824363048,6.42352968556299,874903.405931319,0.0,1.0
1996-03-04,37.5,38.0,37.25,38.0,162700,6.48928780195615,6.57581163931556,6.44602588327644,6.57581163931556,940203.329887884,0.0,1.0
1996-03-05,37.62,37.88,37.12,37.25,127800,6.51005352292241,6.55504591834931,6.42352968556299,6.44602588327644,738524.80368575,0.0,1.0
1996-03-06,37.5,38.0,37.25,38.0,111400,6.48928780195615,6.57581163931556,6.44602588327644,6.57581163931556,643753.232633745,0.0,1.0
1996-03-07,37.625,37.875,37.125,37.25,136900,6.510918761296,6.55418067997571,6.42439492393659,6.44602588327644,791111.468110949,0.0,1.0
1996-03-08,37.25,37.875,37.25,37.75,156300,6.44602588327644,6.55418067997571,6.44602588327644,6.53254972063586,903219.302160272,0.0,1.0
1996-03-11,35.5,36.0,35.38,36.0,54300,6.14319245251849,6.2297162898779,6.12242673155223,6.2297162898779,313786.360251457,0.0,1.0
1996-03-12,34.62,35.62,33.62,35.62,149500,5.99091049876592,6.16395817348475,5.81786282404709,6.16395817348475,863923.772699684,0.0,1.0
1996-03-13,35.5,36.0,35.375,36.0,83900,6.15790150486959,6.24463251198043,6.13621875309188,6.24463251198043,483679.382926908,0.085,1.0
1996-03-14,34.625,35.625,33.625,35.625,68400,6.00612224242562,6.1795842566473,5.83266022820394,6.1795842566473,394322.643530399,0.0,1.0
1996-03-15,35.625,35.75,34.375,34.75,92900,6.1795842566473,6.20126700842501,5.9627567388702,6.02780499420333,535563.941286171,0.0,1.0
1996-03-18,35.88,35.88,35.0,35.0,64400,6.22381707027383,6.22381707027383,6.07117049775875,6.07117049775875,371262.839815171,0.0,1.0
1996-03-19,35.62,35.88,35.0,35.88,69200,6.17871694657619,6.22381707027383,6.07117049775875,6.22381707027383,398934.604273445,0.0,1.0
1996-03-20,35.875,35.875,35.0,35.0,59100,6.22294976020272,6.22294976020272,6.07117049775875,6.07117049775875,340708.599892494,0.0,1.0
1996-03-21,35.625,35.875,35.0,35.75,130000,6.1795842566473,6.22294976020272,6.07117049775875,6.20126700842501,749443.620744911,0.0,1.0
1996-03-22,34.875,35.625,34.625,35.5,49500,6.04948774598104,6.1795842566473,6.00612224242562,6.15790150486959,285365.070975947,0.0,1.0
1996-03-25,35.12,35.25,34.88,35.25,71000,6.09198593946535,6.11453600131417,6.05035505605215,6.11453600131417,409311.515945297,0.0,1.0
1996-03-26,36.0,36.88,35.12,35.25,81800,6.24463251198043,6.3972790844955,6.09198593946535,6.11453600131417,471572.985976413,0.0,1.0
1996-03-27,35.125,35.25,34.875,35.25,68900,6.09285324953646,6.11453600131417,6.04948774598104,6.11453600131417,397205.118994803,0.0,1.0
1996-03-28,36.0,36.875,35.125,35.25,59200,6.24463251198043,6.3964117744244,6.09285324953646,6.11453600131417,341285.094985375,0.0,1.0
1996-03-29,36.375,36.75,36.125,36.25,70200,6.30968076731356,6.37472902264669,6.26631526375814,6.28799801553585,404699.555202252,0.0,1.0
1996-04-01,36.38,36.38,35.38,35.88,53700,6.31054807738467,6.31054807738467,6.13708606316299,6.22381707027383,309577.864876936,0.0,1.0
1996-04-02,36.375,36.375,35.375,35.875,160100,6.30968076731356,6.30968076731356,6.13621875309188,6.22294976020272,922968.643702001,0.0,1.0
1996-04-03,35.625,36.375,35.5,36.125,41100,6.1795842566473,6.30968076731356,6.15790150486959,6.26631526375814,236939.483173968,0.0,1.0
1996-04-04,35.125,35.375,34.75,35.375,20600,6.09285324953646,6.13621875309188,6.02780499420333,6.13621875309188,118757.989133424,0.0,1.0
1996-04-08,34.75,34.75,34.38,34.62,46500,6.02780499420333,6.02780499420333,5.96362404894131,6.00525493235451,268070.218189526,0.0,1.0
1996-04-09,34.75,34.75,34.375,34.625,71300,6.02780499420333,6.02780499420333,5.9627567388702,6.00612224242562,411041.00122394,0.0,1.0
1996-04-10,34.75,34.875,34.625,34.875,57000,6.02780499420333,6.04948774598104,6.00612224242562,6.04948774598104,328602.202941999,0.0,1.0
1996-04-11,34.625,34.75,34.25,34.75,55600,6.00612224242562,6.02780499420333,5.94107398709249,6.02780499420333,320531.27164167,0.0,1.0
1996-04-12,34.625,34.875,34.5,34.75,59600,6.00612224242562,6.04948774598104,5.98443949064791,6.02780499420333,343591.075356898,0.0,1.0
1996-04-15,35.38,35.75,35.0,35.12,46400,6.13708606316299,6.20126700842501,6.07117049775875,6.09198593946535,267493.723096645,0.0,1.0
1996-04-16,35.375,35.75,35.0,35.125,39900,6.13621875309188,6.20126700842501,6.07117049775875,6.09285324953646,230021.5420594,0.0,1.0
1996-04-17,35.5,35.5,35.0,35.125,191500,6.15790150486959,6.15790150486959,6.07117049775875,6.09285324953646,1103988.10286654,0.0,1.0
1996-04-18,34.5,35.375,34.0,35.375,442500,5.98443949064791,6.13621875309188,5.89770848353707,6.13621875309188,2550990.7859971,0.0,1.0
1996-04-19,33.75,34.5,33.0,34.5,107300,5.85434297998165,5.98443949064791,5.72424646931539,5.98443949064791,618579.234660992,0.0,1.0
1996-04-22,34.62,34.62,34.0,34.25,29700,6.00525493235451,6.00525493235451,5.89770848353707,5.94107398709249,171219.042585568,0.0,1.0
1996-04-23,34.625,34.625,34.0,34.25,51500,6.00612224242562,6.00612224242562,5.89770848353707,5.94107398709249,296894.972833561,0.0,1.0
1996-04-24,34.0,34.75,33.875,34.5,288100,5.89770848353707,6.02780499420333,5.87602573175936,5.98443949064791,1660882.3625893,0.0,1.0
1996-04-25,33.25,33.75,33.0,33.75,317700,5.76761197287081,5.85434297998165,5.72424646931539,5.85434297998165,1831524.91008199,0.0,1.0
1996-04-26,33.375,33.375,32.0,33.25,825900,5.78929472464852,5.78929472464852,5.55078445509371,5.76761197287081,4761272.97210171,0.0,1.0
1996-04-29,38.0,39.5,37.12,37.25,564100,6.59155654042378,6.8517495617563,6.43890996790871,6.46146002975753,3252008.81894003,0.0,1.0
1996-04-30,38.0,39.5,37.125,37.25,192800,6.59155654042378,6.8517495617563,6.43977727797982,6.46146002975753,1111482.53907399,0.0,1.0
1996-05-01,36.625,37.875,36.625,37.75,75900,6.35304627086898,6.56987378864607,6.35304627086898,6.54819103686837,437559.775496452,0.0,1.0
1996-05-02,36.62,37.12,36.25,36.25,122400,6.35217896079787,6.43890996790871,6.28799801553585,6.28799801553585,705629.993685977,0.0,1.0
1996-05-03,36.5,36.75,36.125,36.75,378200,6.33136351909127,6.37472902264669,6.26631526375814,6.37472902264669,2180304.44127481,0.0,1.0
1996-05-06,36.62,37.12,36.5,36.5,77100,6.35217896079787,6.43890996790871,6.33136351909127,6.33136351909127,444477.71661102,0.0,1.0
1996-05-07,36.38,36.62,36.38,36.5,127200,6.31054807738467,6.35217896079787,6.31054807738467,6.33136351909127,733301.758144251,0.0,1.0
1996-05-08,36.625,37.125,36.5,36.5,90600,6.35304627086898,6.43977727797982,6.33136351909127,6.33136351909127,522304.554149915,0.0,1.0
1996-05-09,36.375,36.625,36.375,36.5,69800,6.30968076731356,6.35304627086898,6.30968076731356,6.33136351909127,402393.574830729,0.0,1.0
1996-05-10,36.875,37.0,35.875,36.25,18500,6.3964117744244,6.41809452620211,6.22294976020272,6.28799801553585,106651.59218293,0.0,1.0
1996-05-13,36.88,37.0,36.75,36.88,49700,6.3972790844955,6.41809452620211,6.37472902264669,6.3972790844955,286518.061161708,0.0,1.0
1996-05-14,36.5,36.75,36.12,36.75,64100,6.33136351909127,6.37472902264669,6.26544795368703,6.37472902264669,369533.354536529,0.0,1.0
1996-05-15,36.875,37.0,36.75,36.875,188200,6.3964117744244,6.41809452620211,6.37472902264669,6.3964117744244,1084963.76480148,0.0,1.0
1996-05-16,36.5,36.75,36.125,36.75,484500,6.33136351909127,6.37472902264669,6.26631526375814,6.37472902264669,2793118.72500699,0.0,1.0
1996-05-17,36.0,36.625,35.875,36.625,150400,6.24463251198043,6.35304627086898,6.22294976020272,6.35304627086898,867048.619692574,0.0,1.0
1996-05-20,37.62,38.12,37.12,37.75,112000,6.52564097501955,6.61237198213039,6.43890996790871,6.54819103686837,645674.504026384,0.0,1.0
1996-05-21,36.62,37.88,36.5,37.88,52300,6.35217896079787,6.57074109871718,6.33136351909127,6.57074109871718,301506.933576606,0.0,1.0
1996-05-22,37.625,38.125,37.125,37.75,92200,6.52650828509065,6.61323929220149,6.43977727797982,6.54819103686837,531528.475636006,0.0,1.0
1996-05-23,36.625,37.875,36.5,37.625,153800,6.35304627086898,6.56987378864607,6.33136351909127,6.52650828509065,886649.452850517,0.0,1.0
1996-05-24,36.375,36.5,35.5,36.5,85100,6.30968076731356,6.33136351909127,6.15790150486959,6.33136351909127,490597.324041476,0.0,1.0
1996-05-28,37.75,38.0,36.38,36.38,249800,6.54819103686837,6.59155654042378,6.31054807738467,6.31054807738467,1440084.74201599,0.0,1.0
1996-05-29,37.62,38.5,37.5,38.0,218100,6.52564097501955,6.67828754753462,6.50482553331295,6.59155654042378,1257335.79757281,0.0,1.0
1996-05-30,37.75,38.0,36.375,36.375,83000,6.54819103686837,6.59155654042378,6.30968076731356,6.30968076731356,478490.927090981,0.0,1.0
1996-05-31,37.625,38.5,37.5,38.0,132800,6.52650828509065,6.67828754753462,6.50482553331295,6.59155654042378,765585.483345571,0.0,1.0
1996-06-03,37.75,38.12,37.5,37.75,133900,6.54819103686837,6.61237198213039,6.50482553331295,6.54819103686837,771926.929367258,0.0,1.0
1996-06-04,37.75,38.125,37.5,37.75,218800,6.54819103686837,6.61323929220149,6.50482553331295,6.54819103686837,1261371.26322297,0.0,1.0
1996-06-05,37.75,37.875,37.25,37.625,171200,6.54819103686837,6.56987378864607,6.46146002975753,6.52650828509065,986959.599011759,0.0,1.0
1996-06-06,39.5,39.875,38.0,38.0,201100,6.8517495617563,6.91679781708943,6.59155654042378,6.59155654042378,1159331.63178309,0.0,1.0
1996-06-07,40.0,40.5,39.5,39.5,86400,6.93848056886714,7.02521157597798,6.8517495617563,6.8517495617563,498091.760248925,0.0,1.0
1996-06-10,39.75,40.25,39.5,40.0,67300,6.89511506531172,6.98184607242256,6.8517495617563,6.93848056886714,387981.197508712,0.0,1.0
1996-06-11,40.38,41.0,39.75,39.88,145100,7.00439613427138,7.11194258308882,6.89511506531172,6.91766512716054,836494.379769897,0.0,1.0
1996-06-12,40.375,41.0,39.75,39.875,122300,7.01827309540911,7.12691509379006,6.90963109702817,6.93135949670436,703572.29376412,0.085,1.0
1996-06-13,40.75,41.5,40.25,40.25,48400,7.08345829443768,7.21382869249482,6.99654469573292,6.99654469573292,278437.440868221,0.0,1.0
1996-06-14,40.625,41.25,40.125,40.75,37100,7.06172989476149,7.17037189314244,6.97481629605674,7.08345829443768,213430.352401054,0.0,1.0
1996-06-17,37.88,39.62,37.38,39.62,801100,6.58457423787238,6.88703356136493,6.49766063916762,6.88703356136493,4608599.87354404,0.0,1.0
1996-06-18,37.875,39.625,37.375,38.125,231500,6.58370510188533,6.88790269735198,6.49679150318057,6.62716190123771,1331782.38762382,0.0,1.0
1996-06-19,37.875,38.75,37.625,38.25,75500,6.58370510188533,6.73580389961865,6.54024830253295,6.6488903009139,434339.396395675,0.0,1.0
1996-06-20,37.75,37.875,37.375,37.875,64900,6.56197670220914,6.58370510188533,6.49679150318057,6.58370510188533,373359.29570966,0.0,1.0
1996-06-21,37.875,38.0,37.375,37.875,41600,6.58370510188533,6.60543350156152,6.49679150318057,6.58370510188533,239318.130994173,0.0,1.0
1996-06-24,39.0,39.38,38.75,39.25,83000,6.77926069897103,6.84531503398665,6.73580389961865,6.82271749832341,477485.694050875,0.0,1.0
1996-06-25,39.0,39.375,38.75,39.25,180900,6.77926069897103,6.8444458979996,6.73580389961865,6.82271749832341,1040688.69944341,0.0,1.0
1996-06-26,39.875,40.125,39.0,39.0,106300,6.93135949670436,6.97481629605674,6.77926069897103,6.77926069897103,611526.858766361,0.0,1.0
1996-06-27,41.0,41.25,40.125,40.375,142000,7.12691509379006,7.17037189314244,6.97481629605674,7.01827309540911,816903.235605111,0.0,1.0
1996-06-28,42.125,42.25,40.75,41.0,267600,7.32247069087576,7.34419909055195,7.08345829443768,7.12691509379006,1539459.90033752,0.0,1.0
1996-07-01,42.75,43.38,42.75,43.0,130200,7.43111268925671,7.5406238236247,7.43111268925671,7.47456948860909,749019.727294263,0.0,1.0
1996-07-02,42.5,42.88,42.0,42.62,89200,7.38765588990433,7.45371022491995,7.30074229119957,7.40851515359347,513153.300112506,0.0,1.0
1996-07-03,42.75,43.375,42.75,43.0,271900,7.43111268925671,7.53975468763766,7.43111268925671,7.47456948860909,1564197.11099317,0.0,1.0
1996-07-05,41.75,42.125,41.0,42.125,39300,7.2572854918472,7.32247069087576,7.12691509379006,7.32247069087576,226086.599713245,0.0,1.0
1996-07-08,41.38,41.75,41.25,41.62,89700,7.19296942880568,7.2572854918472,7.17037189314244,7.23468795618396,516029.719956186,0.0,1.0
1996-07-09,41.75,41.88,41.25,41.25,27700,7.2572854918472,7.27988302751043,7.17037189314244,7.17037189314244,159353.65933987,0.0,1.0
1996-07-10,41.375,41.75,41.25,41.625,155400,7.19210029281863,7.2572854918472,7.17037189314244,7.23555709217101,893991.287415733,0.0,1.0
1996-07-11,41.75,41.875,41.25,41.25,154900,7.2572854918472,7.27901389152338,7.17037189314244,7.17037189314244,891114.867572053,0.0,1.0
1996-07-12,41.375,42.0,41.25,41.875,32300,7.19210029281863,7.30074229119957,7.17037189314244,7.27901389152338,185816.721901726,0.0,1.0
1996-07-15,36.75,38.75,36.62,38.75,84400,6.38814950479963,6.73580389961865,6.36555196913639,6.73580389961865,485539.669613178,0.0,1.0
1996-07-16,37.75,37.75,34.75,36.25,163000,6.56197670220914,6.56197670220914,6.0404951099806,6.30123590609487,937712.869039669,0.0,1.0
1996-07-17,36.75,38.75,36.625,38.75,150400,6.38814950479963,6.73580389961865,6.36642110512344,6.73580389961865,865227.088978934,0.0,1.0
1996-07-18,37.75,37.75,34.75,36.25,177900,6.56197670220914,6.56197670220914,6.0404951099806,6.30123590609487,1023430.18038133,0.0,1.0
1996-07-19,37.375,38.875,37.125,37.875,119600,6.49679150318057,6.75753229929484,6.45333470382819,6.58370510188533,688039.626608248,0.0,1.0
1996-07-22,39.12,39.12,38.25,38.88,26800,6.80011996266017,6.80011996266017,6.6488903009139,6.75840143528189,154176.103621246,0.0,1.0
1996-07-23,39.0,40.0,38.88,39.0,45900,6.77926069897103,6.95308789638055,6.75840143528189,6.77926069897103,264055.341649821,0.0,1.0
1996-07-24,39.125,39.125,38.25,38.875,62500,6.80098909864722,6.80098909864722,6.6488903009139,6.75753229929484,359552.480459996,0.0,1.0
1996-07-25,39.0,40.0,38.875,39.0,73200,6.77926069897103,6.95308789638055,6.75753229929484,6.77926069897103,421107.865114747,0.0,1.0
1996-07-26,37.625,39.0,37.375,39.0,34500,6.54024830253295,6.77926069897103,6.49679150318057,6.77926069897103,198472.969213918,0.0,1.0
1996-07-29,38.0,38.38,37.75,38.38,58900,6.60543350156152,6.67148783657713,6.56197670220914,6.67148783657713,338842.2575855,0.0,1.0
1996-07-30,38.62,38.62,38.0,38.25,141500,6.71320636395542,6.71320636395542,6.60543350156152,6.6488903009139,814026.81576143,0.0,1.0
1996-07-31,38.0,38.375,37.75,38.375,79400,6.60543350156152,6.67061870059009,6.56197670220914,6.67061870059009,456775.471176379,0.0,1.0
1996-08-01,38.625,38.625,38.0,38.25,59400,6.71407549994247,6.71407549994247,6.60543350156152,6.6488903009139,341718.67742918,0.0,1.0
1996-08-02,38.38,39.12,38.0,39.0,211200,6.67148783657713,6.80011996266017,6.60543350156152,6.77926069897103,1214999.74197042,0.0,1.0
1996-08-05,38.25,38.38,38.12,38.38,34900,6.6488903009139,6.67148783657713,6.62629276525066,6.67148783657713,200774.105088862,0.0,1.0
1996-08-06,38.38,38.38,38.25,38.38,33100,6.67148783657713,6.67148783657713,6.6488903009139,6.67148783657713,190418.993651614,0.0,1.0
1996-08-07,38.25,38.375,38.125,38.375,23800,6.6488903009139,6.67061870059009,6.62716190123771,6.67061870059009,136917.584559166,0.0,1.0
1996-08-08,38.375,38.375,38.25,38.375,9400,6.67061870059009,6.67061870059009,6.6488903009139,6.67061870059009,54076.6930611833,0.0,1.0
1996-08-09,38.375,38.5,38.25,38.375,17600,6.67061870059009,6.69234710026628,6.6488903009139,6.67061870059009,101249.978497535,0.0,1.0
1996-08-12,38.5,38.5,37.75,38.12,43600,6.69234710026628,6.69234710026628,6.56197670220914,6.62629276525066,250823.810368893,0.0,1.0
1996-08-13,40.25,40.25,38.5,38.5,636900,6.99654469573292,6.99654469573292,6.69234710026628,6.69234710026628,3663983.59687954,0.0,1.0
1996-08-14,38.5,38.5,37.75,38.125,112600,6.69234710026628,6.69234710026628,6.56197670220914,6.62716190123771,647769.748796728,0.0,1.0
1996-08-15,40.25,40.25,38.5,38.5,205200,6.99654469573292,6.99654469573292,6.69234710026628,6.69234710026628,1180482.70384626,0.0,1.0
1996-08-16,40.75,40.75,40.0,40.25,67500,7.08345829443768,7.08345829443768,6.95308789638055,6.99654469573292,388316.678896796,0.0,1.0
1996-08-19,42.5,42.75,42.0,42.0,72100,7.38765588990433,7.43111268925671,7.30074229119957,7.30074229119957,414779.741458651,0.0,1.0
1996-08-20,43.88,44.25,42.25,42.5,89000,7.62753742232946,7.69185348537098,7.34419909055195,7.38765588990433,512002.732175034,0.0,1.0
1996-08-21,42.5,42.75,41.625,41.625,79200,7.38765588990433,7.43111268925671,7.23555709217101,7.23555709217101,455624.903238907,0.0,1.0
1996-08-22,43.875,44.25,42.25,42.5,37500,7.62666828634241,7.69185348537098,7.34419909055195,7.38765588990433,215731.488275998,0.0,1.0
1996-08-23,43.125,43.625,42.625,43.375,34400,7.49629788828528,7.58321148699003,7.40938428958052,7.53975468763766,197897.685245182,0.0,1.0
1996-08-26,42.88,43.0,42.5,43.0,29000,7.45371022491995,7.47456948860909,7.38765588990433,7.47456948860909,166832.350933438,0.0,1.0
1996-08-27,43.0,43.12,42.75,42.75,39600,7.47456948860909,7.49542875229823,7.43111268925671,7.43111268925671,227812.451619453,0.0,1.0
1996-08-28,42.875,43.0,42.5,43.0,46900,7.4528410889329,7.47456948860909,7.38765588990433,7.47456948860909,269808.181337181,0.0,1.0
1996-08-29,43.0,43.125,42.75,42.75,97600,7.47456948860909,7.49629788828528,7.43111268925671,7.43111268925671,561477.153486329,0.0,1.0
1996-08-30,43.75,44.25,43.25,43.625,38200,7.60493988666622,7.69185348537098,7.51802628796147,7.58321148699003,219758.47605715,0.0,1.0
1996-09-03,42.25,43.0,42.25,42.75,101900,7.34419909055195,7.47456948860909,7.34419909055195,7.43111268925671,586214.364141977,0.0,1.0
1996-09-04,42.25,43.0,42.25,42.75,131100,7.34419909055195,7.47456948860909,7.34419909055195,7.43111268925671,754197.283012887,0.0,1.0
1996-09-05,42.0,42.5,41.875,42.125,47500,7.30074229119957,7.38765588990433,7.27901389152338,7.32247069087576,273259.885149597,0.0,1.0
1996-09-06,42.625,42.75,42.0,42.125,115500,7.40938428958052,7.43111268925671,7.30074229119957,7.32247069087576,664452.983890072,0.0,1.0
1996-09-09,46.75,47.5,44.25,44.25,363700,8.12642147889476,8.2567918769519,7.69185348537098,7.69185348537098,2092307.79429281,0.0,1.0
1996-09-10,46.75,47.5,44.25,44.25,465300,8.12642147889476,8.2567918769519,7.69185348537098,7.69185348537098,2676796.30652858,0.0,1.0
1996-09-11,46.0,46.25,45.625,46.25,331600,8.01082639261744,8.05436349257731,7.94552074267762,8.05436349257731,1904123.1518957,0.085,1.0
1996-09-12,43.875,45.5,43.0,45.5,208700,7.64076104295848,7.92375219269768,7.48838119309891,7.92375219269768,1198403.20205257,0.0,1.0
1996-09-13,43.5,44.125,42.75,44.125,142900,7.57545539301866,7.68429814291836,7.44484409313903,7.68429814291836,820564.530777732,0.0,1.0
1996-09-16,42.62,43.62,42.5,43.5,79000,7.42220480115989,7.5963532009994,7.40130699317915,7.57545539301866,453636.094691679,0.0,1.0
1996-09-17,42.625,43.625,42.5,43.5,354000,7.42307554315909,7.5972239429986,7.40130699317915,7.57545539301866,2032749.08254246,0.0,1.0
1996-09-18,42.875,43.0,41.0,42.125,99700,7.46661264311897,7.48838119309891,7.14008439341989,7.33600134323934,572500.235958992,0.0,1.0
1996-09-19,42.375,42.875,41.625,42.625,285600,7.37953844319922,7.46661264311897,7.24892714331958,7.42307554315909,1639980.61574612,0.0,1.0
1996-09-20,42.0,42.0,40.5,41.5,87800,7.3142327932594,7.3142327932594,7.05301019350013,7.22715859333964,504167.710302903,0.0,1.0
1996-09-23,42.12,42.38,41.88,42.38,71100,7.33513060124014,7.38040918519841,7.29333498527866,7.38040918519841,408272.485222511,0.0,1.0
1996-09-24,42.125,42.375,41.875,42.375,173300,7.33600134323934,7.37953844319922,7.29246424327946,7.37953844319922,995128.293798327,0.0,1.0
1996-09-25,43.75,44.0,42.25,42.25,86400,7.61899249297854,7.66252959293842,7.35776989321928,7.35776989321928,496128.589637481,0.0,1.0
1996-09-26,43.25,43.625,43.125,43.5,109000,7.53191829305879,7.5972239429986,7.51014974307885,7.57545539301866,625902.966093581,0.0,1.0
1996-09-27,43.5,43.875,43.25,43.375,62900,7.57545539301866,7.64076104295848,7.53191829305879,7.55368684303872,361186.207039324,0.0,1.0
1996-09-30,44.88,45.88,44.88,44.88,90200,7.81578018479719,7.9899285846367,7.81578018479719,7.81578018479719,517949.060015055,0.0,1.0
1996-10-01,44.875,45.875,44.875,44.875,78500,7.81490944279799,7.9890578426375,7.81490944279799,7.81490944279799,450764.980168313,0.0,1.0
1996-10-02,44.0,44.25,43.88,43.88,83700,7.66252959293842,7.7060666928983,7.64163178495768,7.64163178495768,480624.57121131,0.0,1.0
1996-10-03,44.0,45.25,44.0,45.0,44600,7.66252959293842,7.8802150927378,7.66252959293842,7.83667799277793,256103.415484163,0.0,1.0
1996-10-04,44.0,44.25,43.875,43.875,110100,7.66252959293842,7.7060666928983,7.64076104295848,7.64076104295848,632219.418044984,0.0,1.0
1996-10-07,44.0,44.88,44.0,44.88,13500,7.66252959293842,7.81578018479719,7.66252959293842,7.81578018479719,77520.0921308564,0.0,1.0
1996-10-08,44.38,44.62,43.75,44.0,55500,7.72870598487743,7.77050160083891,7.61899249297854,7.66252959293842,318693.712093521,0.0,1.0
1996-10-09,44.0,44.875,44.0,44.75,64900,7.66252959293842,7.81490944279799,7.66252959293842,7.79314089281805,372670.665132784,0.0,1.0
1996-10-10,44.375,44.625,43.75,44.0,49700,7.72783524287823,7.77137234283811,7.61899249297854,7.66252959293842,285388.783622486,0.0,1.0
1996-10-11,42.875,44.75,42.75,44.625,42800,7.46661264311897,7.79314089281805,7.44484409313903,7.77137234283811,245767.403200049,0.0,1.0
1996-10-14,45.0,45.25,44.12,44.25,67700,7.83667799277793,7.8802150927378,7.68342740091916,7.7060666928983,388748.906463628,0.0,1.0
1996-10-15,45.0,45.12,44.5,45.12,59500,7.83667799277793,7.85757580075867,7.74960379285817,7.85757580075867,341662.628280441,0.0,1.0
1996-10-16,45.0,45.25,44.125,44.25,62700,7.83667799277793,7.8802150927378,7.68429814291836,7.7060666928983,360037.761229978,0.0,1.0
1996-10-17,45.0,45.125,44.5,45.125,31700,7.83667799277793,7.85844654275787,7.74960379285817,7.85844654275787,182028.660781344,0.0,1.0
1996-10-18,45.0,45.125,44.75,44.875,32700,7.83667799277793,7.85844654275787,7.79314089281805,7.81490944279799,187770.889828074,0.0,1.0
1996-10-21,44.88,45.25,44.75,45.25,21600,7.81578018479719,7.8802150927378,7.79314089281805,7.8802150927378,124032.14740937,0.0,1.0
1996-10-22,44.75,44.88,44.25,44.88,33800,7.79314089281805,7.81578018479719,7.7060666928983,7.81578018479719,194087.341779478,0.0,1.0
1996-10-23,44.875,45.25,44.75,45.25,16500,7.81490944279799,7.8802150927378,7.79314089281805,7.8802150927378,94746.7792710467,0.0,1.0
1996-10-24,44.75,44.875,44.25,44.75,22800,7.79314089281805,7.81490944279799,7.7060666928983,7.79314089281805,130922.822265446,0.0,1.0
1996-10-25,44.0,44.5,44.0,44.375,25200,7.66252959293842,7.74960379285817,7.66252959293842,7.72783524287823,144704.171977599,0.0,1.0
1996-10-28,44.5,44.5,44.0,44.0,17900,7.74960379285817,7.74960379285817,7.66252959293842,7.66252959293842,102785.899936469,0.0,1.0
1996-10-29,43.88,44.62,43.38,44.62,70000,7.64163178495768,7.77050160083891,7.55455758503792,7.77050160083891,401956.033271107,0.0,1.0
1996-10-30,44.5,44.5,44.0,44.0,34600,7.74960379285817,7.74960379285817,7.66252959293842,7.66252959293842,198681.125016862,0.0,1.0
1996-10-31,43.875,44.625,43.375,44.5,84800,7.64076104295848,7.77137234283811,7.55368684303872,7.74960379285817,486941.023162713,0.0,1.0
1996-11-01,42.875,43.875,42.625,43.875,130800,7.46661264311897,7.64076104295848,7.42307554315909,7.64076104295848,751083.559312298,0.0,1.0
1996-11-04,43.5,44.25,43.25,43.62,71200,7.57545539301866,7.7060666928983,7.53191829305879,7.5963532009994,408846.708127184,0.0,1.0
1996-11-05,43.5,44.25,43.25,43.625,35100,7.57545539301866,7.7060666928983,7.53191829305879,7.5972239429986,201552.239540227,0.0,1.0
1996-11-06,43.875,43.875,43.375,43.5,231700,7.64076104295848,7.64076104295848,7.55368684303872,7.57545539301866,1330474.47012737,0.0,1.0
1996-11-07,45.125,45.125,44.0,44.0,133200,7.85844654275787,7.85844654275787,7.66252959293842,7.66252959293842,764864.90902445,0.0,1.0
1996-11-08,46.375,47.125,45.375,46.125,56300,8.07613204255725,8.20674334243689,7.90198364271774,8.03259494259738,323287.495330905,0.0,1.0
1996-11-11,46.62,46.75,46.38,46.75,18500,8.11879840051793,8.14143769249707,8.07700278455645,8.14143769249707,106231.237364507,0.0,1.0
1996-11-12,46.625,46.75,46.375,46.625,34600,8.11966914251713,8.14143769249707,8.07613204255725,8.11966914251713,198681.125016862,0.0,1.0
1996-11-13,46.375,46.75,46.125,46.5,23000,8.07613204255725,8.14143769249707,8.03259494259738,8.09790059253719,132071.268074792,0.0,1.0
1996-11-14,46.75,46.75,46.5,46.625,43800,8.14143769249707,8.14143769249707,8.09790059253719,8.11966914251713,251509.632246779,0.0,1.0
1996-11-15,46.875,47.0,46.75,46.75,71900,8.16320624247701,8.18497479245695,8.14143769249707,8.14143769249707,412866.268459895,0.0,1.0
1996-11-18,48.0,48.25,46.12,46.12,82200,8.35912319229646,8.40266029225633,8.03172420059818,8.03172420059818,472011.227641215,0.0,1.0
1996-11-19,48.0,48.25,46.125,46.125,825100,8.35912319229646,8.40266029225633,8.03259494259738,8.03259494259738,4737913.18645701,0.0,1.0
1996-11-20,50.375,53.5,50.0,52.75,333900,8.77272564191529,9.31693939141376,8.70741999197548,9.18632809153413,1917330.27870318,0.0,1.0
1996-11-21,48.0,51.0,48.0,50.75,268100,8.35912319229646,8.88156839181499,8.35912319229646,8.83803129185511,1539491.60742834,0.0,1.0
1996-11-22,50.25,50.25,48.125,48.375,54500,8.75095709193535,8.75095709193535,8.3808917422764,8.42442884223627,312951.483046791,0.0,1.0
1996-11-25,49.88,50.38,49.75,50.0,70600,8.68652218399473,8.77359638391449,8.6638828920156,8.70741999197548,405401.370699146,0.0,1.0
1996-11-26,49.875,50.375,49.75,50.0,30000,8.68565144199554,8.77272564191529,8.6638828920156,8.70741999197548,172266.871401903,0.0,1.0
1996-11-27,49.25,50.0,48.875,50.0,48600,8.57680869209584,8.70741999197548,8.51150304215603,8.70741999197548,279072.331671083,0.0,1.0
1996-11-29,50.0,50.12,50.0,50.12,10600,8.70741999197548,8.72831779995622,8.70741999197548,8.72831779995622,60867.6278953391,0.0,1.0
1996-12-02,49.38,50.25,49.12,49.88,87200,8.59944798407498,8.75095709193535,8.55416940011671,8.68652218399473,500722.372874865,0.0,1.0
1996-12-03,49.38,50.12,49.38,49.88,109200,8.59944798407498,8.72831779995622,8.59944798407498,8.68652218399473,627051.411902928,0.0,1.0
1996-12-04,48.62,49.25,48.5,49.25,29300,8.46709520019695,8.57680869209584,8.44619739221621,8.57680869209584,168247.311069192,0.0,1.0
1996-12-05,48.0,48.88,48.0,48.25,52300,8.35912319229646,8.51237378415522,8.35912319229646,8.40266029225633,300318.579143984,0.0,1.0
1996-12-06,47.75,47.75,46.5,47.5,231800,8.31558609233658,8.31558609233658,8.09790059253719,8.2720489923767,1331048.69303204,0.0,1.0
1996-12-09,48.5,48.5,47.25,48.12,77800,8.44619739221621,8.44619739221621,8.22851189241682,8.3800210002772,446745.419835602,0.0,1.0
1996-12-10,48.62,48.75,48.25,48.62,42300,8.46709520019695,8.48973449217609,8.40266029225633,8.46709520019695,242896.288676684,0.0,1.0
1996-12-11,48.0,48.75,47.75,48.5,34800,8.35912319229646,8.48973449217609,8.31558609233658,8.44619739221621,199829.570826208,0.0,1.0
1996-12-12,48.62,48.75,48.12,48.12,19500,8.48189781418331,8.50457668534423,8.39467138664132,8.39467138664132,111778.05023949,0.085,1.0
1996-12-13,48.0,48.5,47.75,48.5,25800,8.37373704403124,8.46096347157323,8.33012383026024,8.46096347157323,147890.958778402,0.0,1.0
1996-12-16,47.88,48.0,47.75,48.0,16000,8.35280270142116,8.37373704403124,8.33012383026024,8.37373704403124,91715.3232734275,0.0,1.0
1996-12-17,46.75,47.75,46.75,47.75,49400,8.15567097517626,8.33012383026024,8.15567097517626,8.33012383026024,283171.060606707,0.0,1.0
1996-12-18,47.62,47.75,46.88,46.88,51200,8.30744495909932,8.33012383026024,8.17834984633718,8.17834984633718,293489.034474968,0.0,1.0
1996-12-19,47.5,47.75,47.38,47.75,20500,8.28651061648925,8.33012383026024,8.26557627387917,8.33012383026024,117510.257944079,0.0,1.0
1996-12-20,47.62,47.75,47.5,47.75,30800,8.30744495909932,8.33012383026024,8.28651061648925,8.33012383026024,176551.997301348,0.0,1.0
1996-12-23,46.25,47.75,46.0,47.75,54600,8.06844454763427,8.33012383026024,8.02483133386327,8.33012383026024,312978.540670571,0.0,1.0
1996-12-24,46.12,46.38,46.0,46.38,33000,8.04576567647335,8.09112341879519,8.02483133386327,8.09112341879519,189162.854251444,0.0,1.0
1996-12-26,46.88,47.0,46.12,46.12,106800,8.17834984633718,8.19928418894725,8.04576567647335,8.04576567647335,612199.782850128,0.0,1.0
1996-12-27,47.38,47.38,46.88,47.0,81900,8.26557627387917,8.26557627387917,8.17834984633718,8.19928418894725,469467.811005857,0.0,1.0
1996-12-30,48.5,48.62,47.12,47.5,42800,8.46096347157323,8.48189781418331,8.22021853155733,8.28651061648925,245338.489756418,0.0,1.0
1996-12-31,50.88,50.88,48.5,48.5,132500,8.87616126667312,8.87616126667312,8.46096347157323,8.46096347157323,759517.520858071,0.0,1.0
1997-01-02,50.0,50.38,48.75,49.75,187000,8.72264275419921,8.78893483913112,8.50457668534423,8.67902954042821,1071922.84075818,0.0,1.0
1997-01-03,49.88,50.5,49.38,50.0,82400,8.70170841158913,8.8098691817412,8.61448198404714,8.72264275419921,472333.914858151,0.0,1.0
1997-01-06,49.0,49.88,49.0,49.25,189200,8.54818989911522,8.70170841158913,8.54818989911522,8.59180311288622,1084533.69770828,0.0,1.0
1997-01-07,49.5,49.5,48.88,49.13,38200,8.63541632665722,8.63541632665722,8.52725555650515,8.57086877027614,218970.334315308,0.0,1.0
1997-01-08,48.5,49.5,48.38,49.25,51000,8.46096347157323,8.63541632665722,8.44002912896315,8.59180311288622,292342.59293405,0.0,1.0
1997-01-09,48.88,48.88,48.5,48.63,27000,8.52725555650515,8.52725555650515,8.46096347157323,8.48364234273415,154769.608023909,0.0,1.0
1997-01-10,48.75,49.0,48.13,48.63,26800,8.50457668534423,8.54818989911522,8.39641591519216,8.48364234273415,153623.166482991,0.0,1.0
1997-01-13,48.75,49.0,48.38,48.75,24900,8.50457668534423,8.54818989911522,8.44002912896315,8.50457668534423,142731.971844271,0.0,1.0
1997-01-14,49.13,49.5,48.5,48.75,126000,8.57086877027614,8.63541632665722,8.46096347157323,8.50457668534423,722258.170778241,0.0,1.0
1997-01-15,48.13,49.25,48.13,49.0,50900,8.39641591519216,8.59180311288622,8.39641591519216,8.54818989911522,291769.372163591,0.0,1.0
1997-01-16,47.88,48.13,47.63,48.0,191600,8.35280270142116,8.39641591519216,8.30918948765017,8.37373704403124,1098290.99619929,0.0,1.0
1997-01-17,49.0,49.25,48.25,49.0,194000,8.54818989911522,8.59180311288622,8.41735025780224,8.54818989911522,1112048.29469031,0.0,1.0
1997-01-20,49.13,49.13,48.88,49.13,74800,8.57086877027614,8.57086877027614,8.52725555650515,8.57086877027614,428769.136303273,0.0,1.0
1997-01-21,50.38,50.5,49.0,49.13,112300,8.78893483913112,8.8098691817412,8.54818989911522,8.57086877027614,643726.925225369,0.0,1.0
1997-01-22,52.25,52.25,50.25,50.75,119200,9.11516167813817,9.11516167813817,8.7662559679702,8.8534823955122,683279.158387035,0.0,1.0
1997-01-23,50.88,52.25,50.75,52.0,38300,8.87616126667312,9.11516167813817,8.8534823955122,9.07154846436718,219543.555085767,0.0,1.0
1997-01-24,51.25,51.75,51.0,51.13,53800,8.94070882305419,9.02793525059618,8.89709560928319,8.91977448044411,308392.7745069,0.0,1.0
1997-01-27,50.38,51.25,50.25,51.13,149500,8.78893483913112,8.94070882305419,8.7662559679702,8.91977448044411,856965.051836088,0.0,1.0
1997-01-28,49.13,50.5,49.13,49.75,304600,8.57086877027614,8.8098691817412,8.57086877027614,8.67902954042821,1746030.46681788,0.0,1.0
1997-01-29,49.5,49.75,49.13,49.5,144400,8.63541632665722,8.67902954042821,8.57086877027614,8.63541632665722,827730.792542682,0.0,1.0
1997-01-30,48.38,49.13,48.0,49.13,67600,8.44002912896315,8.57086877027614,8.37373704403124,8.57086877027614,387497.240830231,0.0,1.0
1997-01-31,47.88,48.5,47.25,48.25,207300,8.35280270142116,8.46096347157323,8.24289740271825,8.41735025780224,1188286.65716134,0.0,1.0
1997-02-03,47.13,48.0,46.88,47.25,299200,8.22196306010817,8.37373704403124,8.17834984633718,8.24289740271825,1715076.54521309,0.0,1.0
1997-02-04,47.0,47.25,46.88,46.88,122600,8.19928418894725,8.24289740271825,8.17834984633718,8.17834984633718,702768.664582638,0.0,1.0
1997-02-05,47.5,47.88,47.0,47.25,141800,8.28651061648925,8.35280270142116,8.19928418894725,8.24289740271825,812827.052510751,0.0,1.0
1997-02-06,48.0,48.13,47.5,47.75,209000,8.37373704403124,8.39641591519216,8.28651061648925,8.33012383026024,1198031.41025915,0.0,1.0
1997-02-07,47.63,48.5,46.75,48.25,221000,8.30918948765017,8.46096347157323,8.15567097517626,8.41735025780224,1266817.90271422,0.0,1.0
1997-02-10,47.38,47.75,47.0,47.63,181300,8.26557627387917,8.33012383026024,8.19928418894725,8.30918948765017,1039249.25684202,0.0,1.0
1997-02-11,47.13,47.63,47.13,47.5,3121100,8.22196306010817,8.30918948765017,8.22196306010817,8.28651061648925,17890793.4667934,0.0,1.0
1997-02-12,46.88,47.25,46.75,47.13,652700,8.17834984633718,8.24289740271825,8.15567097517626,8.22196306010817,3741411.96878538,0.0,1.0
1997-02-13,46.88,47.5,46.88,46.88,478200,8.17834984633718,8.28651061648925,8.17834984633718,8.17834984633718,2741141.72433456,0.0,1.0
1997-02-14,47.0,47.25,46.88,47.13,350900,8.19928418894725,8.24289740271825,8.17834984633718,8.22196306010817,2011431.68354036,0.0,1.0
1997-02-18,47.25,47.25,47.13,47.13,117000,8.24289740271825,8.24289740271825,8.22196306010817,8.22196306010817,670668.301436938,0.0,1.0
1997-02-19,47.75,48.38,47.25,47.63,331600,8.33012383026024,8.44002912896315,8.24289740271825,8.30918948765017,1900800.07484179,0.0,1.0
1997-02-20,47.5,48.13,47.38,47.88,152700,8.28651061648925,8.39641591519216,8.26557627387917,8.35280270142116,875308.116490773,0.0,1.0
1997-02-21,47.5,47.63,47.0,47.38,131200,8.28651061648925,8.30918948765017,8.19928418894725,8.26557627387917,752065.650842105,0.0,1.0
1997-02-24,48.25,48.38,47.13,47.38,147000,8.41735025780224,8.44002912896315,8.22196306010817,8.26557627387917,842634.532574614,0.0,1.0
1997-02-25,48.0,48.5,48.0,48.0,180200,8.37373704403124,8.46096347157323,8.37373704403124,8.37373704403124,1032943.82836698,0.0,1.0
1997-02-26,47.5,48.5,47.13,48.38,182400,8.28651061648925,8.46096347157323,8.22196306010817,8.44002912896315,1045554.68531707,0.0,1.0
1997-02-27,46.13,47.63,44.88,47.5,521800,8.04751020502419,8.30918948765017,7.82944413616921,8.28651061648925,2991065.98025465,0.0,1.0
1997-02-28,46.5,46.5,45.63,46.13,189700,8.11205776140526,8.11205776140526,7.9602837774822,8.04751020502419,1087399.80156057,0.0,1.0
1997-03-03,47.0,47.0,46.13,46.38,86600,8.19928418894725,8.19928418894725,8.04751020502419,8.09112341879519,496409.187217426,0.0,1.0
1997-03-04,46.25,47.5,46.13,47.0,157300,8.06844454763427,8.28651061648925,8.04751020502419,8.19928418894725,901676.271931883,0.0,1.0
1997-03-05,47.5,47.5,46.5,46.88,225800,8.28651061648925,8.28651061648925,8.11205776140526,8.17834984633718,1294332.49969624,0.0,1.0
1997-03-06,48.13,48.13,47.63,48.0,158400,8.39641591519216,8.39641591519216,8.30918948765017,8.37373704403124,907981.700406932,0.0,1.0
1997-03-07,48.75,48.88,48.13,48.38,202200,8.50457668534423,8.52725555650515,8.39641591519216,8.44002912896315,1159052.39786794,0.0,1.0
1997-03-10,49.63,50.0,48.88,49.63,140400,8.65809519781813,8.72264275419921,8.52725555650515,8.65809519781813,804801.961724326,0.0,1.0
1997-03-11,49.5,50.25,49.5,49.5,155100,8.63541632665722,8.7662559679702,8.63541632665722,8.63541632665722,889065.414981787,0.0,1.0
1997-03-12,49.13,49.63,49.13,49.5,124100,8.58569726295828,8.67307460127457,8.58569726295828,8.65035649331233,710138.363054652,0.085,1.0
1997-03-13,49.63,50.38,49.13,49.13,264200,8.67307460127457,8.80414060874899,8.58569726295828,8.58569726295828,1511833.64640644,0.0,1.0
1997-03-14,50.13,50.13,49.25,49.75,170700,8.76045193959085,8.76045193959085,8.60666782415419,8.69404516247047,976797.893420058,0.0,1.0
1997-03-17,50.25,50.25,49.63,49.88,121400,8.78142250078676,8.78142250078676,8.67307460127457,8.71676327043271,694688.132754511,0.0,1.0
1997-03-18,50.0,50.25,49.88,50.0,99800,8.73773383162862,8.78142250078676,8.71676327043271,8.73773383162862,571086.290353378,0.0,1.0
1997-03-19,50.75,50.88,49.75,50.0,184800,8.86879983910305,8.89151794706528,8.69404516247047,8.73773383162862,1057482.42943191,0.0,1.0
1997-03-20,50.0,50.88,49.75,50.25,137000,8.73773383162862,8.89151794706528,8.69404516247047,8.78142250078676,783956.130044217,0.0,1.0
1997-03-21,49.63,50.0,49.5,49.75,171100,8.67307460127457,8.73773383162862,8.65035649331233,8.69404516247047,979086.816427485,0.0,1.0
1997-03-24,48.75,49.63,48.63,49.5,72400,8.5192904858379,8.67307460127457,8.49831992464199,8.65035649331233,414295.064344535,0.0,1.0
1997-03-25,50.0,50.13,48.75,48.75,146700,8.73773383162862,8.76045193959085,8.5192904858379,8.5192904858379,839462.512974355,0.0,1.0
1997-03-26,48.88,50.13,48.88,50.0,164600,8.54200859380014,8.76045193959085,8.54200859380014,8.73773383162862,941891.817556774,0.0,1.0
1997-03-27,49.13,49.13,48.75,49.0,173400,8.58569726295828,8.58569726295828,8.5192904858379,8.56297915499604,992248.123720199,0.0,1.0
1997-03-31,48.38,49.0,48.13,48.88,171600,8.45463125548385,8.56297915499604,8.41094258632571,8.54200859380014,981947.970186771,0.0,1.0
1997-04-01,48.5,48.75,48.38,48.38,81900,8.47560181667976,8.5192904858379,8.45463125548385,8.45463125548385,468656.985770959,0.0,1.0
1997-04-02,48.75,48.75,48.5,48.63,83700,8.5192904858379,8.5192904858379,8.47560181667976,8.49831992464199,478957.139304387,0.0,1.0
1997-04-03,46.88,48.38,46.75,47.63,278200,8.19249924053499,8.45463125548385,8.16978113257276,8.32356524800942,1591945.95166643,0.0,1.0
1997-04-04,47.38,47.5,47.13,47.13,165500,8.27987657885128,8.30084714004719,8.23618790969313,8.23618790969313,947041.894323488,0.0,1.0
1997-04-07,47.75,48.0,47.5,47.63,104500,8.34453580920533,8.38822447836347,8.30084714004719,8.32356524800942,597981.135690662,0.0,1.0
1997-04-08,47.5,48.38,47.5,47.88,205100,8.30084714004719,8.45463125548385,8.30084714004719,8.36725391716756,1173645.2720589,0.0,1.0
1997-04-09,47.75,47.75,47.25,47.38,87500,8.34453580920533,8.34453580920533,8.25715847088904,8.27987657885128,500701.907874956,0.0,1.0
1997-04-10,45.5,47.88,45.5,47.38,166600,7.95133778678204,8.36725391716756,7.95133778678204,8.27987657885128,953336.432593917,0.0,1.0
1997-04-11,45.75,45.88,45.5,45.75,173100,7.99502645594018,8.01774456390242,7.95133778678204,7.99502645594018,990531.431464628,0.0,1.0
1997-04-14,43.13,45.75,42.25,44.75,823200,7.53716920316285,7.99502645594018,7.38338508772618,7.82027177930761,4710603.54928759,0.0,1.0
1997-04-15,42.25,43.88,41.63,43.75,342600,7.38338508772618,7.66823521063727,7.27503718821399,7.64551710267504,1960462.5558624,0.0,1.0
1997-04-16,43.5,44.0,42.25,42.38,201400,7.6018284335169,7.68920577183318,7.38338508772618,7.40610319568842,1152472.73424018,0.0,1.0
1997-04-17,43.13,43.88,43.0,43.88,75100,7.53716920316285,7.66823521063727,7.51445109520061,7.66823521063727,429745.294644676,0.0,1.0
1997-04-18,41.63,43.13,41.63,43.13,292300,7.27503718821399,7.53716920316285,7.27503718821399,7.53716920316285,1672630.48767828,0.0,1.0
1997-04-21,40.75,41.75,39.38,41.5,471200,7.12125307277732,7.2960077494099,6.8818391657907,7.25231908025175,2696351.30275062,0.0,1.0
1997-04-22,42.38,43.0,40.25,41.13,226600,7.40610319568842,7.51445109520061,7.03387573446104,7.1876598498977,1296674.88370817,0.0,1.0
1997-04-23,42.13,42.88,41.88,42.63,170300,7.36241452653027,7.4934805340047,7.31872585737213,7.44979186484656,974508.970412629,0.0,1.0
1997-04-24,41.75,42.88,41.25,42.13,137300,7.2960077494099,7.4934805340047,7.20863041109361,7.36241452653027,785672.822299788,0.0,1.0
1997-04-25,42.75,43.0,41.75,42.0,56900,7.47076242604247,7.51445109520061,7.2960077494099,7.33969641856804,325599.297806686,0.0,1.0
1997-04-28,43.88,44.13,43.13,43.38,82800,7.66823521063727,7.71192387979542,7.53716920316285,7.58085787232099,473807.062537673,0.0,1.0
1997-04-29,45.0,46.38,44.13,45.63,311800,7.86396044846576,8.10512190221871,7.71192387979542,7.97405589474428,1784215.48429041,0.0,1.0
1997-04-30,45.75,46.5,45.0,45.0,389700,7.99502645594018,8.12609246341461,7.86396044846576,7.86396044846576,2229983.23998709,0.0,1.0
1997-05-01,47.0,47.0,45.75,45.88,180600,8.2134698017309,8.2134698017309,7.99502645594018,8.01774456390242,1033448.73785391,0.0,1.0
1997-05-02,48.0,48.25,47.38,47.5,238100,8.38822447836347,8.43191314752162,8.27987657885128,8.30084714004719,1362481.42017174,0.0,1.0
1997-05-05,48.25,48.25,47.13,47.75,165900,8.43191314752162,8.43191314752162,8.23618790969313,8.34453580920533,949330.817330917,0.0,1.0
1997-05-06,48.0,48.0,47.5,48.0,118500,8.38822447836347,8.38822447836347,8.30084714004719,8.38822447836347,678093.440950655,0.0,1.0
1997-05-07,47.88,48.13,47.5,48.0,178300,8.36725391716756,8.41094258632571,8.30084714004719,8.38822447836347,1020287.4305612,0.0,1.0
1997-05-08,48.25,48.5,47.5,47.75,124700,8.43191314752162,8.47560181667976,8.30084714004719,8.34453580920533,713571.747565794,0.0,1.0
1997-05-09,49.38,49.5,48.63,48.88,135600,8.62938593211642,8.65035649331233,8.49831992464199,8.54200859380014,775944.899518218,0.0,1.0
1997-05-12,49.5,49.5,49.0,49.13,78200,8.65035649331233,8.65035649331233,8.56297915499604,8.58569726295828,447484.447952247,0.0,1.0
1997-05-13,49.5,49.5,48.38,49.25,93000,8.65035649331233,8.65035649331233,8.45463125548385,8.60666782415419,532174.599227096,0.0,1.0
1997-05-14,48.5,49.38,47.38,48.88,153600,8.47560181667976,8.62938593211642,8.27987657885128,8.54200859380014,878946.434852494,0.0,1.0
1997-05-15,48.88,48.88,48.0,48.25,77600,8.54200859380014,8.54200859380014,8.38822447836347,8.43191314752162,444051.063441104,0.0,1.0
1997-05-16,48.88,49.13,48.63,48.88,67900,8.54200859380014,8.58569726295828,8.49831992464199,8.54200859380014,388544.680510966,0.0,1.0
1997-05-19,48.88,48.88,48.38,48.63,79500,8.54200859380014,8.54200859380014,8.45463125548385,8.49831992464199,454923.447726389,0.0,1.0
1997-05-20,49.13,49.25,48.25,49.0,106700,8.58569726295828,8.60666782415419,8.43191314752162,8.56297915499604,610570.212231518,0.0,1.0
1997-05-21,48.75,49.13,48.0,49.13,78100,8.5192904858379,8.58569726295828,8.38822447836347,8.58569726295828,446912.21720039,0.0,1.0
1997-05-22,48.63,48.88,48.25,48.5,74400,8.49831992464199,8.54200859380014,8.43191314752162,8.47560181667976,425739.679381677,0.0,1.0
1997-05-23,49.88,50.13,48.5,48.88,113500,8.71676327043271,8.76045193959085,8.47560181667976,8.54200859380014,649481.9033578,0.0,1.0
1997-05-27,50.5,50.88,49.75,49.88,143600,8.8251111699449,8.89151794706528,8.69404516247047,8.71676327043271,821723.359666786,0.0,1.0
1997-05-28,50.38,50.38,50.13,50.38,211900,8.80414060874899,8.80414060874899,8.76045193959085,8.80414060874899,1212556.96318518,0.0,1.0
1997-05-29,50.88,51.25,50.25,50.38,139300,8.89151794706528,8.95617717741933,8.78142250078676,8.80414060874899,797117.43733693,0.0,1.0
1997-05-30,52.13,52.5,50.38,50.63,132700,9.109961292856,9.17462052321005,8.80414060874899,8.84782927790714,759350.207714362,0.0,1.0
1997-06-02,50.88,51.38,50.63,51.38,198200,8.89151794706528,8.97889528538157,8.84782927790714,8.97889528538157,1134161.35018076,0.0,1.0
1997-06-03,50.5,50.75,50.13,50.25,92100,8.8251111699449,8.86879983910305,8.76045193959085,8.78142250078676,527024.522460383,0.0,1.0
1997-06-04,50.88,50.88,50.0,50.5,42800,8.89151794706528,8.89151794706528,8.73773383162862,8.8251111699449,244914.761794836,0.0,1.0
1997-06-05,51.5,51.75,51.0,51.0,49000,8.99986584657748,9.04355451573562,8.91248850826119,8.91248850826119,280393.068409975,0.0,1.0
1997-06-06,51.63,51.88,51.38,51.38,41100,9.02258395453971,9.06627262369785,8.97889528538157,8.97889528538157,235186.839013265,0.0,1.0
1997-06-09,51.25,51.63,50.88,51.5,36800,8.95617717741933,9.02258395453971,8.89151794706528,8.99986584657748,210580.91668341,0.0,1.0
1997-06-10,50.75,51.38,50.75,51.38,95100,8.88365398661682,8.9939338292093,8.88365398661682,8.9939338292093,543281.515384417,0.085,1.0
1997-06-11,50.38,50.88,50.25,50.88,114600,8.81888646001488,8.90641014461209,8.79613030201961,8.90641014461209,654679.933365449,0.0,1.0
1997-06-12,50.13,50.38,49.38,49.88,295800,8.77512461771628,8.81888646001488,8.64383909082046,8.73136277541767,1689828.3096815,0.0,1.0
1997-06-13,51.25,51.5,50.75,51.25,235000,8.97117767121403,9.01493951351263,8.88365398661682,8.97117767121403,1342493.75515602,0.0,1.0
1997-06-16,50.75,51.0,50.0,50.5,219400,8.88365398661682,8.92741582891542,8.752368459721,8.83989214431821,1253375.0207712,0.0,1.0
1997-06-17,50.75,51.0,50.25,51.0,112400,8.88365398661682,8.92741582891542,8.79613030201961,8.92741582891542,642111.906721435,0.0,1.0
1997-06-18,50.75,51.13,50.25,51.13,173600,8.88365398661682,8.9501719869107,8.79613030201961,8.9501719869107,991731.557000365,0.0,1.0
1997-06-19,50.63,50.88,50.0,50.63,51100,8.86264830231349,8.90641014461209,8.752368459721,8.86264830231349,291920.98250414,0.0,1.0
1997-06-20,50.63,51.0,50.5,50.75,146400,8.86264830231349,8.92741582891542,8.83989214431821,8.88365398661682,836345.045765285,0.0,1.0
1997-06-23,49.38,50.38,48.75,50.13,113200,8.64383909082046,8.81888646001488,8.53355924822798,8.77512461771628,646682.098228349,0.0,1.0
1997-06-24,46.88,49.13,46.13,49.0,408100,8.20622066783441,8.60007724852186,8.0749351409386,8.57732109052658,2331368.94246457,0.0,1.0
1997-06-25,46.38,48.13,45.13,47.38,421300,8.1186969832372,8.42502987932744,7.89988777174418,8.29374435243162,2406777.10232865,0.0,1.0
1997-06-26,46.5,46.63,46.0,46.38,253900,8.13970266754053,8.16245882553581,8.05217898294332,8.1186969832372,1450464.52950687,0.0,1.0
1997-06-27,47.5,48.25,46.63,46.63,203400,8.31475003673495,8.44603556363077,8.16245882553581,8.16245882553581,1161971.19063292,0.0,1.0
1997-06-30,50.25,50.25,47.38,47.5,212700,8.79613030201961,8.79613030201961,8.29374435243162,8.31475003673495,1215099.66690079,0.0,1.0
1997-07-01,49.5,50.0,49.13,49.63,63600,8.66484477512379,8.752368459721,8.60007724852186,8.68760093311907,363330.224799673,0.0,1.0
1997-07-02,48.5,49.75,47.63,49.75,166500,8.48979740592937,8.7086066174224,8.33750619473023,8.7086066174224,951171.107376503,0.0,1.0
1997-07-03,49.38,49.5,48.38,48.63,46900,8.64383909082046,8.66484477512379,8.46879172162604,8.51255356392465,267927.477092841,0.0,1.0
1997-07-07,49.25,49.5,49.0,49.25,56800,8.62108293282519,8.66484477512379,8.57732109052658,8.62108293282519,324483.596990903,0.0,1.0
1997-07-08,48.38,49.25,48.25,49.25,96400,8.46879172162604,8.62108293282519,8.44603556363077,8.62108293282519,550708.076583152,0.0,1.0
1997-07-09,47.63,48.38,47.5,48.13,217500,8.33750619473023,8.46879172162604,8.31475003673495,8.42502987932744,1242520.81594228,0.0,1.0
1997-07-10,46.38,46.63,46.25,46.5,281500,8.1186969832372,8.16245882553581,8.09594082524193,8.13970266754053,1608136.13649541,0.0,1.0
1997-07-11,46.25,46.63,45.88,46.5,147300,8.09594082524193,8.16245882553581,8.03117329863999,8.13970266754053,841486.511210563,0.0,1.0
1997-07-14,45.13,46.25,45.0,46.25,215400,7.89988777174418,8.09594082524193,7.8771316137489,8.09594082524193,1230524.06323663,0.0,1.0
1997-07-15,46.38,46.5,45.5,45.63,323000,8.1186969832372,8.13970266754053,7.96465529834611,7.98741145634139,1845214.82091658,0.0,1.0
1997-07-16,48.63,49.0,48.13,48.38,149000,8.51255356392465,8.57732109052658,8.42502987932744,8.46879172162604,851198.168162756,0.0,1.0
1997-07-17,48.5,49.0,48.5,48.5,91500,8.48979740592937,8.57732109052658,8.48979740592937,8.48979740592937,522715.653603303,0.0,1.0
1997-07-18,47.38,48.0,47.38,47.88,63000,8.29374435243162,8.40227372133216,8.29374435243162,8.38126803702883,359902.581169488,0.0,1.0
1997-07-21,46.13,47.75,45.5,47.75,151700,8.0749351409386,8.35851187903356,7.96465529834611,8.35851187903356,866622.564498591,0.0,1.0
1997-07-22,46.13,46.38,45.75,46.0,116200,8.0749351409386,8.1186969832372,8.00841714064472,8.05217898294332,663820.316379277,0.0,1.0
1997-07-23,46.5,46.75,46.5,46.5,94500,8.13970266754053,8.18346450983914,8.13970266754053,8.13970266754053,539853.871754231,0.0,1.0
1997-07-24,47.25,47.38,45.31,46.44,288400,8.27098819443635,8.29374435243162,7.93139629819917,8.12919982538886,1647554.03824254,0.0,1.0
1997-07-25,47.0,47.38,46.5,46.5,133400,8.22722635213774,8.29374435243162,8.13970266754053,8.13970266754053,762079.433777931,0.0,1.0
1997-07-28,47.38,48.0,47.13,47.63,104300,8.29374435243162,8.40227372133216,8.24998251013302,8.33750619473023,595838.717713929,0.0,1.0
1997-07-29,48.0,48.0,47.88,47.88,311000,8.40227372133216,8.40227372133216,8.38126803702883,8.38126803702883,1776661.94831287,0.0,1.0
1997-07-30,45.88,47.19,45.38,46.5,187600,8.03117329863999,8.26048535228468,7.94364961404278,8.13970266754053,1071709.90837136,0.0,1.0
1997-07-31,46.06,46.44,45.25,46.0,114300,8.06268182509499,8.12919982538886,7.92089345604751,8.05217898294332,652966.111550356,0.0,1.0
1997-08-01,47.06,47.38,46.06,46.25,160400,8.23772919428941,8.29374435243162,8.06268182509499,8.09594082524193,916323.397136282,0.0,1.0
1997-08-04,46.88,47.25,46.63,47.13,75900,8.20622066783441,8.27098819443635,8.16245882553581,8.24998251013302,433596.919218478,0.0,1.0
1997-08-05,47.38,47.75,46.88,47.63,92500,8.29374435243162,8.35851187903356,8.20622066783441,8.33750619473023,528428.392986946,0.0,1.0
1997-08-06,47.75,47.88,47.0,47.25,160800,8.35851187903356,8.38126803702883,8.22722635213774,8.27098819443635,918608.492889739,0.0,1.0
1997-08-07,48.63,48.88,48.38,48.38,231500,8.51255356392465,8.55631540622325,8.46879172162604,8.46879172162604,1322499.16731327,0.0,1.0
1997-08-08,48.13,48.38,47.5,48.13,255000,8.42502987932744,8.46879172162604,8.31475003673495,8.42502987932744,1456748.54282888,0.0,1.0
1997-08-11,47.0,48.0,46.88,47.88,211200,8.22722635213774,8.40227372133216,8.20622066783441,8.38126803702883,1206530.55782533,0.0,1.0
1997-08-12,49.13,49.38,47.63,48.75,331300,8.60007724852186,8.64383909082046,8.33750619473023,8.53355924822798,1892630.55780081,0.0,1.0
1997-08-13,49.75,50.25,49.0,49.13,289200,8.7086066174224,8.79613030201961,8.57732109052658,8.60007724852186,1652124.22974946,0.0,1.0
1997-08-14,49.88,50.13,49.38,50.0,344700,8.73136277541767,8.77512461771628,8.64383909082046,8.752368459721,1969181.26554162,0.0,1.0
1997-08-15,48.88,49.88,48.75,49.63,471200,8.55631540622325,8.73136277541767,8.53355924822798,8.68760093311907,2691842.79757242,0.0,1.0
1997-08-18,49.0,49.25,48.38,48.63,343800,8.57732109052658,8.62108293282519,8.46879172162604,8.51255356392465,1964039.80009635,0.0,1.0
1997-08-19,47.75,48.63,46.75,48.25,224400,8.35851187903356,8.51255356392465,8.18346450983914,8.44603556363077,1281938.71768941,0.0,1.0
1997-08-20,47.88,48.0,47.38,47.75,125400,8.38126803702883,8.40227372133216,8.29374435243162,8.35851187903356,716377.51870879,0.0,1.0
1997-08-21,48.0,48.38,47.88,47.88,253100,8.40227372133216,8.46879172162604,8.38126803702883,8.38126803702883,1445894.33799996,0.0,1.0
1997-08-22,47.5,47.75,47.25,47.5,111200,8.31475003673495,8.35851187903356,8.27098819443635,8.31475003673495,635256.619461064,0.0,1.0
1997-08-25,48.0,48.13,47.38,47.5,79500,8.40227372133216,8.42502987932744,8.29374435243162,8.31475003673495,454162.780999591,0.0,1.0
1997-08-26,47.75,48.25,47.63,48.0,109000,8.35851187903356,8.44603556363077,8.33750619473023,8.40227372133216,622688.592817049,0.0,1.0
1997-08-27,47.63,47.88,47.63,47.88,86100,8.33750619473023,8.38126803702883,8.33750619473023,8.38126803702883,491866.860931633,0.0,1.0
1997-08-28,47.5,47.75,47.25,47.63,68000,8.31475003673495,8.35851187903356,8.27098819443635,8.33750619473023,388466.278087701,0.0,1.0
1997-08-29,47.5,47.63,47.38,47.5,45800,8.31475003673495,8.33750619473023,8.29374435243162,8.31475003673495,261643.463770834,0.0,1.0
1997-09-02,48.63,48.88,47.5,48.0,74700,8.51255356392465,8.55631540622325,8.31475003673495,8.40227372133216,426741.631958106,0.0,1.0
1997-09-03,49.88,50.0,48.88,49.0,121300,8.73136277541767,8.752368459721,8.55631540622325,8.57732109052658,692955.287235855,0.0,1.0
1997-09-04,49.25,49.75,48.75,48.75,110800,8.62108293282519,8.7086066174224,8.53355924822798,8.53355924822798,632971.523707606,0.0,1.0
1997-09-05,49.63,50.0,49.25,49.25,122500,8.68760093311907,8.752368459721,8.62108293282519,8.62108293282519,699810.574496225,0.0,1.0
1997-09-08,50.88,51.0,49.75,50.0,167900,8.90641014461209,8.92741582891542,8.7086066174224,8.752368459721,959168.942513602,0.0,1.0
1997-09-09,50.5,50.63,50.0,50.63,111100,8.83989214431821,8.86264830231349,8.752368459721,8.86264830231349,634685.3455227,0.0,1.0
1997-09-10,49.5,50.25,49.25,50.25,129200,8.67972380150532,8.81123476819479,8.63588681260883,8.81123476819479,736820.680733049,0.085,1.0
1997-09-11,48.63,49.25,48.13,49.25,125800,8.52717108014553,8.63588681260883,8.43949710235255,8.63588681260883,717430.662819022,0.0,1.0
1997-09-12,47.5,48.75,46.38,48.5,437400,8.32902789033339,8.54821283481584,8.1326381800771,8.50437584591935,2494468.7751752,0.0,1.0
1997-09-15,48.13,48.13,47.25,47.38,375700,8.43949710235255,8.43949710235255,8.28519090143689,8.30798613566307,2142596.97950005,0.0,1.0
1997-09-16,46.75,47.63,46.75,47.5,728300,8.19751692364391,8.35182312455956,8.19751692364391,8.32902789033339,4153455.89611362,0.0,1.0
1997-09-17,46.75,47.5,46.5,47.0,368800,8.19751692364391,8.32902789033339,8.15367993474742,8.2413539125404,2103246.64902747,0.0,1.0
1997-09-18,45.88,46.75,45.5,46.25,561000,8.04496420228412,8.19751692364391,7.97833197916145,8.10984294585093,3199352.95581456,0.0,1.0
1997-09-19,46.63,46.75,46.13,46.13,167900,8.1764751689736,8.19751692364391,8.08880119118061,8.08880119118061,957524.708166246,0.0,1.0
1997-09-22,46.88,46.88,46.5,46.63,130000,8.22031215787009,8.22031215787009,8.15367993474742,8.1764751689736,741383.037889291,0.0,1.0
1997-09-23,46.25,46.88,45.88,46.88,182600,8.10984294585093,8.22031215787009,8.04496420228412,8.22031215787009,1041358.02091219,0.0,1.0
1997-09-24,46.5,46.5,45.75,46.25,181600,8.15367993474742,8.15367993474742,8.02216896805795,8.10984294585093,1035655.07446689,0.0,1.0
1997-09-25,46.25,47.25,46.0,46.75,268000,8.10984294585093,8.28519090143689,8.06600595695444,8.19751692364391,1528389.647341,0.0,1.0
1997-09-26,46.5,47.0,46.25,46.88,177300,8.15367993474742,8.2413539125404,8.10984294585093,8.22031215787009,1011132.40475209,0.0,1.0
1997-09-29,46.13,46.38,45.88,46.38,328500,8.08880119118061,8.1326381800771,8.04496420228412,8.1326381800771,1873417.90728179,0.0,1.0
1997-09-30,46.25,46.25,45.63,46.0,338400,8.10984294585093,8.10984294585093,8.00112721338763,8.06600595695444,1929877.07709028,0.0,1.0
1997-10-01,46.63,46.88,46.13,46.25,120300,8.1764751689736,8.22031215787009,8.08880119118061,8.10984294585093,686064.457369859,0.0,1.0
1997-10-02,46.5,46.5,46.0,46.5,95400,8.15367993474742,8.15367993474742,8.06600595695444,8.15367993474742,544061.090881834,0.0,1.0
1997-10-03,46.63,47.5,46.0,46.63,156100,8.1764751689736,8.32902789033339,8.06600595695444,8.1764751689736,890229.940111679,0.0,1.0
1997-10-06,47.0,47.25,46.38,46.63,103500,8.2413539125404,8.28519090143689,8.1326381800771,8.1764751689736,590254.957088782,0.0,1.0
1997-10-07,47.38,47.5,47.38,47.38,141200,8.30798613566307,8.32902789033339,8.30798613566307,8.30798613566307,805256.038076676,0.0,1.0
1997-10-08,46.63,47.5,46.5,47.0,139800,8.1764751689736,8.32902789033339,8.15367993474742,8.2413539125404,797271.913053253,0.0,1.0
1997-10-09,46.0,46.25,45.75,45.75,210700,8.06600595695444,8.10984294585093,8.02216896805795,8.02216896805795,1201610.81602518,0.0,1.0
1997-10-10,46.0,46.13,44.5,44.5,296400,8.06600595695444,8.08880119118061,7.80298402357549,7.80298402357549,1690353.32638758,0.0,1.0
1997-10-13,45.38,45.75,44.75,45.63,142500,7.95729022449114,8.02216896805795,7.84682101247198,8.00112721338763,812669.868455569,0.0,1.0
1997-10-14,45.13,45.63,45.13,45.25,131700,7.91345323559465,8.00112721338763,7.91345323559465,7.93449499026496,751078.046846305,0.0,1.0
1997-10-15,46.0,46.13,45.13,45.25,272100,8.06600595695444,8.08880119118061,7.91345323559465,7.93449499026496,1551771.72776674,0.0,1.0
1997-10-16,45.5,46.0,45.5,45.75,178400,7.97833197916145,8.06600595695444,7.97833197916145,8.02216896805795,1017405.64584192,0.0,1.0
1997-10-17,45.25,45.5,44.63,45.5,151800,7.93449499026496,7.97833197916145,7.82577925780166,7.97833197916145,865707.27039688,0.0,1.0
1997-10-20,45.63,45.63,44.88,45.0,54600,8.00112721338763,8.00112721338763,7.86961624669815,7.89065800136847,311380.875913502,0.0,1.0
1997-10-21,46.0,46.13,45.63,45.88,86100,8.06600595695444,8.08880119118061,8.00112721338763,8.04496420228412,491023.688940523,0.0,1.0
1997-10-22,44.75,46.25,44.63,46.25,124000,7.84682101247198,8.10984294585093,7.82577925780166,8.10984294585093,707165.359217478,0.0,1.0
1997-10-23,43.0,44.38,42.75,43.38,245500,7.53996209019654,7.78194226890517,7.49612510130005,7.60659431331921,1400073.3523217,0.0,1.0
1997-10-24,42.38,43.38,41.38,43.0,592700,7.43124635773324,7.60659431331921,7.25589840214727,7.53996209019654,3380136.35813064,0.0,1.0
1997-10-27,39.88,42.13,39.63,41.88,376500,6.99287646876833,7.38740936883675,6.94903947987183,7.34357237994026,2147159.33665629,0.0,1.0
1997-10-28,45.0,45.25,39.0,40.63,731400,7.89065800136847,7.93449499026496,6.83857026785267,7.1243874354578,4171135.03009406,0.0,1.0
1997-10-29,44.13,45.5,43.25,45.13,508200,7.73810528000868,7.97833197916145,7.58379907909303,7.91345323559465,2898237.3835026,0.0,1.0
1997-10-30,43.38,44.13,41.75,42.75,553400,7.60659431331921,7.73810528000868,7.32077714571408,7.49612510130005,3156010.56283026,0.0,1.0
1997-10-31,44.5,45.0,43.63,43.63,439300,7.80298402357549,7.89065800136847,7.6504313022157,7.6504313022157,2505304.37342127,0.0,1.0
1997-11-03,44.63,45.5,44.63,44.88,455600,7.82577925780166,7.97833197916145,7.82577925780166,7.86961624669815,2598262.4004797,0.0,1.0
1997-11-04,45.75,46.13,44.38,44.5,502000,8.02216896805795,8.08880119118061,7.78194226890517,7.80298402357549,2862879.11554172,0.0,1.0
1997-11-05,45.38,46.0,45.38,45.88,163500,7.95729022449114,8.06600595695444,7.95729022449114,8.04496420228412,932431.743806916,0.0,1.0
1997-11-06,45.69,45.94,45.25,45.25,93800,8.01164809072279,8.05548507961928,7.93449499026496,7.93449499026496,534936.37656935,0.0,1.0
1997-11-07,45.19,45.63,45.0,45.5,146700,7.9239741129298,8.00112721338763,7.89065800136847,7.97833197916145,836622.243525839,0.0,1.0
1997-11-10,45.63,45.94,45.19,45.75,118400,8.00112721338763,8.05548507961928,7.9239741129298,8.02216896805795,675228.859123785,0.0,1.0
1997-11-11,45.81,46.5,45.63,45.88,285900,8.0326898453931,8.15367993474742,8.00112721338763,8.04496420228412,1630472.38871191,0.0,1.0
1997-11-12,45.44,45.5,45.0,45.13,171300,7.9678111018263,7.97833197916145,7.89065800136847,7.91345323559465,976914.726080273,0.0,1.0
1997-11-13,45.31,45.94,45.31,45.56,188300,7.94501586760012,8.05548507961928,7.94501586760012,7.98885285649661,1073864.81565041,0.0,1.0
1997-11-14,46.88,47.0,45.25,45.56,206500,8.22031215787009,8.2413539125404,7.93449499026496,7.98885285649661,1177658.44095491,0.0,1.0
1997-11-17,48.69,48.75,47.38,47.5,224000,8.53769195748069,8.54821283481584,8.30798613566307,8.32902789033339,1277460.0037477,0.0,1.0
1997-11-18,47.56,48.0,47.38,48.0,472600,8.33954876766854,8.41670186812637,8.30798613566307,8.41670186812637,2695212.49004984,0.0,1.0
1997-11-19,48.81,48.94,47.44,47.5,191300,8.558733712151,8.58152894637718,8.31850701299823,8.32902789033339,1090973.65498632,0.0,1.0
1997-11-20,51.31,52.38,49.5,49.5,535100,8.99710360111592,9.1847259135929,8.67972380150532,8.67972380150532,3051646.64288123,0.0,1.0
1997-11-21,53.81,54.31,51.25,51.75,323500,9.43547349008083,9.52314746787381,8.98658272378076,9.07425670157374,1844903.17505528,0.0,1.0
1997-11-24,52.56,53.5,52.56,53.06,423300,9.21628854559837,9.38111562384918,9.21628854559837,9.30396252339136,2414057.23029644,0.0,1.0
1997-11-25,53.06,53.63,52.06,52.5,239300,9.30396252339136,9.40391085807536,9.12861456780539,9.20576766826322,1364715.08436083,0.0,1.0
1997-11-26,53.31,55.44,53.13,53.13,154800,9.34779951228785,9.72129065768596,9.31623688028237,9.31623688028237,882816.109732787,0.0,1.0
1997-11-28,53.56,54.0,53.25,53.5,35000,9.39163650118434,9.46878960164216,9.33727863495269,9.38111562384918,199603.125585578,0.0,1.0
1997-12-01,54.44,54.44,53.56,53.69,137200,9.54594270209999,9.54594270209999,9.39163650118434,9.41443173541052,782444.252295467,0.0,1.0
1997-12-02,54.69,55.44,54.25,54.38,97200,9.58977969099648,9.72129065768596,9.51262659053866,9.53542182476483,554326.394483378,0.0,1.0
1997-12-03,54.81,54.94,54.44,54.56,92000,9.6108214456668,9.63361667989297,9.54594270209999,9.56698445677031,524671.072967806,0.0,1.0
1997-12-04,53.63,54.38,53.38,53.88,158300,9.40391085807536,9.53542182476483,9.36007386917887,9.44774784697185,902776.422291344,0.0,1.0
1997-12-05,53.81,54.0,53.19,53.25,145600,9.43547349008083,9.46878960164216,9.32675775761753,9.33727863495269,830349.002436006,0.0,1.0
1997-12-08,53.69,55.0,53.38,53.75,378700,9.41443173541052,9.64413755722813,9.36007386917887,9.42495261274567,2159705.81883596,0.0,1.0
1997-12-09,53.81,53.94,53.13,53.56,97600,9.43547349008083,9.45826872430701,9.31623688028237,9.39163650118434,556607.573061499,0.0,1.0
1997-12-10,54.38,54.63,53.0,53.69,101700,9.53542182476483,9.57925881366132,9.2934416460562,9.41443173541052,579989.653487238,0.0,1.0
1997-12-11,54.31,54.5,53.94,54.31,186700,9.52314746787381,9.55646357943515,9.45826872430701,9.52314746787381,1064740.10133793,0.0,1.0
1997-12-12,54.0,54.38,53.94,54.38,229200,9.48369417786697,9.55043128504456,9.47315673989156,9.55043128504456,1305061.06247974,0.085,1.0
1997-12-15,54.56,56.38,54.0,54.25,279100,9.58204359897078,9.90167921755815,9.48369417786697,9.52760016943117,1589190.84877005,0.0,1.0
1997-12-16,54.06,55.06,54.06,54.75,161100,9.49423161584238,9.66985558209918,9.49423161584238,9.61541215255957,917300.772973325,0.0,1.0
1997-12-17,54.19,54.56,54.12,54.56,61100,9.51706273145576,9.58204359897078,9.50476905381779,9.58204359897078,347902.403654067,0.0,1.0
1997-12-18,52.56,54.19,52.38,54.13,243200,9.23079566645719,9.51706273145576,9.19918335253096,9.50652529348036,1384776.83418444,0.0,1.0
1997-12-19,51.0,51.75,50.13,51.5,226200,8.95682227909659,9.08854025378918,8.80402942845317,9.04463426222498,1287979.11140016,0.0,1.0
1997-12-22,49.88,51.5,49.88,50.94,196300,8.76012343688897,9.04463426222498,8.76012343688897,8.94628484112118,1117728.99897371,0.0,1.0
1997-12-23,49.44,49.88,49.25,49.88,151500,8.68284889173598,8.76012343688897,8.64948033814719,8.76012343688897,862638.529518677,0.0,1.0
1997-12-24,49.19,49.44,48.94,49.19,58400,8.63894290017178,8.68284889173598,8.59503690860759,8.63894290017178,332528.647682447,0.0,1.0
1997-12-26,49.0,49.31,48.97,49.19,72200,8.60557434658299,8.6600177761226,8.60030562759529,8.63894290017178,411105.622648505,0.0,1.0
1997-12-29,51.31,51.88,48.88,49.06,118300,9.01126570863619,9.11137136940257,8.58449947063218,8.6161117845584,673598.270904683,0.0,1.0
1997-12-30,51.06,51.44,50.75,51.25,81800,8.96735971707199,9.03409682424958,8.91291628753239,9.00072827066078,465767.866103154,0.0,1.0
1997-12-31,51.44,51.5,50.75,51.0,166500,9.03409682424958,9.04463426222498,8.91291628753239,8.95682227909659,948048.284916565,0.0,1.0
1998-01-02,51.31,52.0,51.06,51.63,34700,9.01126570863619,9.13244624535338,8.96735971707199,9.06746537783837,197581.234153783,0.0,1.0
1998-01-05,52.06,52.19,51.31,51.63,67200,9.14298368332879,9.16581479894217,9.01126570863619,9.06746537783837,382635.704182542,0.0,1.0
1998-01-06,52.0,53.13,51.31,51.94,170500,9.13244624535338,9.33090132722356,9.01126570863619,9.12190880737797,970824.219689336,0.0,1.0
1998-01-07,50.63,52.0,50.19,52.0,64800,8.89184141158157,9.13244624535338,8.81456686642858,9.13244624535338,368970.14331888,0.0,1.0
1998-01-08,50.88,51.44,50.13,50.63,132200,8.93574740314577,9.03409682424958,8.80402942845317,8.89184141158157,752744.64424006,0.0,1.0
1998-01-09,50.06,50.69,49.5,50.63,75100,8.7917357508152,8.90237884955698,8.69338632971139,8.89184141158157,427618.175358763,0.0,1.0
1998-01-12,49.5,49.5,48.5,48.56,159800,8.69338632971139,8.69338632971139,8.5177623634546,8.52829980143,909898.594172175,0.0,1.0
1998-01-13,50.5,50.63,49.94,50.0,215500,8.86901029596819,8.89184141158157,8.77066087486438,8.78119831283979,1227053.485883,0.0,1.0
1998-01-14,50.81,51.44,50.5,50.69,207200,8.92345372550779,9.03409682424958,8.86901029596819,8.90237884955698,1179793.4212295,0.0,1.0
1998-01-15,50.25,50.75,50.0,50.56,210000,8.82510430440399,8.91291628753239,8.78119831283979,8.8795477339436,1195736.57557044,0.0,1.0
1998-01-16,50.5,50.75,50.44,50.44,84400,8.86901029596819,8.91291628753239,8.85847285799278,8.85847285799278,480572.223705454,0.0,1.0
1998-01-20,52.63,52.63,50.56,50.56,212400,9.24308934409516,9.24308934409516,8.8795477339436,8.8795477339436,1209402.13643411,0.0,1.0
1998-01-21,51.94,52.5,51.63,52.38,111900,9.12190880737797,9.22025822848178,9.06746537783837,9.19918335253096,637156.77526825,0.0,1.0
1998-01-22,50.56,51.75,50.06,51.75,106900,8.8795477339436,9.08854025378918,8.7917357508152,9.08854025378918,608686.856802287,0.0,1.0
1998-01-23,49.75,50.25,49.5,49.5,115300,8.73729232127559,8.82510430440399,8.69338632971139,8.69338632971139,656516.319825105,0.0,1.0
1998-01-26,49.88,50.44,49.38,50.13,110000,8.76012343688897,8.85847285799278,8.67231145376058,8.80402942845317,626338.206251185,0.0,1.0
1998-01-27,52.0,52.63,50.69,50.69,136400,9.13244624535338,9.24308934409516,8.90237884955698,8.90237884955698,776659.375751469,0.0,1.0
1998-01-28,55.0,55.88,53.19,54.0,368600,9.65931814412377,9.81386723442975,9.34143876519897,9.48369417786697,2098802.38931079,0.0,1.0
1998-01-29,54.69,55.19,54.44,55.0,89200,9.60487471458416,9.69268669771256,9.56096872301996,9.65931814412377,507903.345432779,0.0,1.0
1998-01-30,54.94,55.0,54.44,54.56,51800,9.64878070614836,9.65931814412377,9.56096872301996,9.58204359897078,294948.355307376,0.0,1.0
1998-02-02,58.5,58.75,55.06,55.06,170500,10.2740020260226,10.3179080175868,9.66985558209918,9.66985558209918,970824.219689331,0.0,1.0
1998-02-03,59.63,59.63,58.19,58.25,373900,10.4724571078927,10.4724571078927,10.2195585964829,10.2300960344584,2128980.50288471,0.0,1.0
1998-02-04,58.88,59.63,58.56,59.63,306700,10.3407391332001,10.4724571078927,10.284539463998,10.4724571078927,1746344.79870217,0.0,1.0
1998-02-05,58.88,59.25,58.63,58.75,301700,10.3407391332001,10.4057200007152,10.2968331416359,10.3179080175868,1717874.88023621,0.0,1.0
1998-02-06,58.75,59.0,58.31,58.94,294100,10.3179080175868,10.361814009151,10.2406334724338,10.3512765711755,1674600.60416793,0.0,1.0
1998-02-09,58.38,58.94,57.81,58.94,116200,10.2529271500717,10.3512765711755,10.1528214893054,10.3512765711755,661640.905148981,0.0,1.0
1998-02-10,58.88,59.13,58.38,58.38,240200,10.3407391332001,10.3846451247643,10.2529271500717,10.2529271500717,1367694.88310486,0.0,1.0
1998-02-11,58.38,58.63,58.13,58.63,65900,10.2529271500717,10.2968331416359,10.2090211585075,10.2968331416359,375233.525381393,0.0,1.0
1998-02-12,58.44,58.69,58.0,58.31,206800,10.2634645880471,10.3073705796113,10.1861900428942,10.2406334724338,1177515.82775223,0.0,1.0
1998-02-13,58.44,58.5,58.06,58.38,46600,10.2634645880471,10.2740020260226,10.1967274808696,10.2529271500717,265339.640102776,0.0,1.0
1998-02-17,58.75,59.19,58.19,58.38,209500,10.3179080175868,10.3951825627397,10.2195585964829,10.2529271500717,1192889.58372384,0.0,1.0
1998-02-18,59.19,59.75,58.63,58.75,277500,10.3951825627397,10.4935319838435,10.2968331416359,10.3179080175868,1580080.47486095,0.0,1.0
1998-02-19,59.75,60.06,59.25,59.75,140100,10.4935319838435,10.5479754133832,10.4057200007152,10.4935319838435,797727.115416285,0.0,1.0
1998-02-20,59.5,60.0,59.0,60.0,297000,10.4496259922793,10.5374379754077,10.361814009151,10.5374379754077,1691113.15687821,0.0,1.0
1998-02-23,58.69,59.63,58.56,59.38,91500,10.3073705796113,10.4724571078927,10.284539463998,10.4285511163285,520999.507927124,0.0,1.0
1998-02-24,57.5,58.69,57.0,58.5,180100,10.0983780597658,10.3073705796113,10.0105660766374,10.2740020260226,1025486.46314398,0.0,1.0
1998-02-25,57.06,57.5,56.56,57.5,237900,10.0211035146128,10.0983780597658,9.93329153148437,10.0983780597658,1354598.72061051,0.0,1.0
1998-02-26,58.19,58.63,56.69,56.88,97200,10.2195585964829,10.2968331416359,9.95612264709775,9.98949120068655,553455.214978322,0.0,1.0
1998-02-27,58.5,58.63,58.19,58.31,114700,10.2740020260226,10.2968331416359,10.2195585964829,10.2406334724338,653099.929609186,0.0,1.0
1998-03-02,59.88,60.5,58.56,58.63,160900,10.5163630994569,10.6252499585361,10.284539463998,10.2968331416359,916161.97623469,0.0,1.0
1998-03-03,60.44,61.06,60.19,60.25,238100,10.6147125205607,10.72359937964,10.5708065289965,10.5813439669719,1355737.51734916,0.0,1.0
1998-03-04,61.13,61.38,60.38,60.38,96700,10.7358930572779,10.7797990488421,10.6041750825853,10.6041750825853,550608.223131724,0.0,1.0
1998-03-05,60.94,61.0,60.63,60.69,68900,10.7025245036891,10.7130619416645,10.6480810741495,10.6586185121249,392315.47646097,0.0,1.0
1998-03-06,61.25,61.5,61.0,61.0,111600,10.7569679332287,10.8008739247929,10.7130619416645,10.7130619416645,635448.580160295,0.0,1.0
1998-03-09,62.31,62.69,61.25,61.25,322400,10.9431293374609,11.0098664446385,10.7569679332287,10.7569679332287,1835740.3426853,0.0,1.0
1998-03-10,64.0,64.25,63.25,63.75,246300,11.2399338404349,11.2838398319991,11.1082158657423,11.1960278488707,1402428.18363334,0.0,1.0
1998-03-11,63.19,64.44,63.19,64.0,111600,11.0976784277669,11.3172083855879,11.0976784277669,11.2399338404349,635448.580160294,0.0,1.0
1998-03-12,63.38,63.44,63.25,63.31,52000,11.1459750184875,11.1565265884009,11.1231132836753,11.1336648535886,295690.596339344,0.085,1.0
1998-03-13,64.75,64.75,63.88,64.5,113800,11.3869025315094,11.3869025315094,11.2339047677656,11.3429376568704,647107.497373411,0.0,1.0
1998-03-16,64.81,64.94,64.5,64.75,93200,11.3974541014228,11.4203158362351,11.3429376568704,11.3869025315094,529968.530362053,0.0,1.0
1998-03-17,65.13,65.88,64.88,65.13,277300,11.4537291409608,11.5856237648779,11.4097642663217,11.4537291409608,1576826.96855576,0.0,1.0
1998-03-18,65.5,65.69,65.06,65.19,21200,11.5187971554265,11.5522104601522,11.4414189760618,11.4642807108741,120550.781584502,0.0,1.0
1998-03-19,65.69,66.0,65.5,65.5,64900,11.5522104601522,11.6067269047046,11.5187971554265,11.5187971554265,369044.609661988,0.0,1.0
1998-03-20,65.38,65.69,65.0,65.56,39500,11.4976940155998,11.5522104601522,11.4308674061485,11.5293487253399,224611.126065462,0.0,1.0
1998-03-23,65.31,65.75,65.0,65.38,118500,11.4853838507009,11.5627620300656,11.4308674061485,11.4976940155998,673833.378196386,0.0,1.0
1998-03-24,65.31,65.38,64.94,65.0,107300,11.4853838507009,11.4976940155998,11.4203158362351,11.4308674061485,610146.172830989,0.0,1.0
1998-03-25,67.0,69.0,67.0,67.31,441900,11.7825864032607,12.134305400373,11.7825864032607,11.8371028478131,2512801.43312223,0.0,1.0
1998-03-26,68.25,68.63,67.25,67.25,106800,12.0024107764559,12.0692373859072,11.8265512778998,11.8265512778998,607302.994020035,0.0,1.0
1998-03-27,67.31,68.13,67.25,68.06,248500,11.8371028478131,11.9813076366292,11.8265512778998,11.9689974717302,1413059.86904475,0.0,1.0
1998-03-30,67.69,67.81,67.25,67.25,54600,11.9039294572645,11.9250325970912,11.8265512778998,11.8265512778998,310475.126156309,0.0,1.0
1998-03-31,67.88,68.13,67.38,67.44,37800,11.9373427619901,11.9813076366292,11.8494130127121,11.8599645826254,214944.318108215,0.0,1.0
1998-04-01,68.88,68.94,67.56,68.0,48300,12.1132022605463,12.1237538304596,11.8810677224522,11.9584459018169,274651.073138273,0.0,1.0
1998-04-02,71.38,71.75,69.0,69.0,126900,12.5528510069366,12.6179190214024,12.134305400373,12.134305400373,721598.782220434,0.0,1.0
1998-04-03,71.75,72.25,71.19,71.25,105300,12.6179190214024,12.7058487706804,12.5194377022109,12.5299892721243,598773.457587167,0.0,1.0
1998-04-06,71.63,72.13,71.13,71.88,113800,12.5968158815756,12.6847456308537,12.5088861322976,12.6407807562147,647107.497373409,0.0,1.0
1998-04-07,70.25,71.63,70.13,71.5,106700,12.3541297735682,12.5968158815756,12.3330266337414,12.5739541467633,606734.358257842,0.0,1.0
1998-04-08,69.94,70.5,69.63,70.31,79200,12.2996133290158,12.3980946482072,12.2450968844634,12.3646813434815,450359.523655305,0.0,1.0
1998-04-09,70.88,72.0,70.63,71.0,69900,12.4649212576585,12.6618838960414,12.4209563830195,12.4860243974853,397476.39777154,0.0,1.0
1998-04-13,71.13,71.44,69.44,71.13,93800,12.5088861322976,12.56340257685,12.2116835797377,12.5088861322976,533380.344935197,0.0,1.0
1998-04-14,69.88,71.38,69.88,71.38,109000,12.2890617591024,12.5528510069366,12.2890617591024,12.5528510069366,619812.980788237,0.0,1.0
1998-04-15,70.63,70.94,69.88,69.88,37900,12.4209563830195,12.4754728275719,12.2890617591024,12.2890617591024,215512.953870406,0.0,1.0
1998-04-16,73.44,73.94,70.31,70.38,141500,12.9151215739622,13.0030513232403,12.3646813434815,12.3769915083805,804619.603500328,0.0,1.0
1998-04-17,73.06,73.25,72.38,72.75,121500,12.8482949645109,12.8817082692366,12.7287105054927,12.7937785199585,690892.451062118,0.0,1.0
1998-04-20,73.0,73.38,72.69,72.94,34500,12.8377433945975,12.9045700040489,12.7832269500451,12.8271918246842,196179.33795591,0.0,1.0
1998-04-21,73.13,73.75,72.63,73.0,26200,12.8606051294098,12.9696380185146,12.7726753801318,12.8377433945975,148982.569694054,0.0,1.0
1998-04-22,71.5,72.56,71.06,72.5,79500,12.5739541467633,12.7603652152328,12.4965759673986,12.7498136453195,452065.430941881,0.0,1.0
1998-04-23,72.0,72.56,71.63,71.63,105500,12.6618838960414,12.7603652152328,12.5968158815756,12.5968158815756,599910.729111551,0.0,1.0
1998-04-24,70.81,71.69,70.0,71.0,118500,12.4526110927596,12.607367451489,12.3101648989291,12.4860243974853,673833.378196387,0.0,1.0
1998-04-27,69.13,70.56,67.5,70.56,146600,12.1571671351853,12.4086462181206,11.8705161525388,12.4086462181206,833620.02737207,0.0,1.0
1998-04-28,66.88,68.75,65.63,68.75,172100,11.761483263434,12.090340525734,11.5416588902388,12.090340525734,978622.146730787,0.0,1.0
1998-04-29,65.5,66.63,65.0,66.63,239600,11.5187971554265,11.717518388795,11.4308674061485,11.717518388795,1362451.28620975,0.0,1.0
1998-04-30,66.44,66.56,65.25,65.25,140800,11.6841050840693,11.705208223896,11.4748322807875,11.4748322807875,800639.15316499,0.0,1.0
1998-05-01,68.94,68.94,67.0,67.0,260300,12.1237538304596,12.1237538304596,11.7825864032607,11.7825864032607,1480158.88898329,0.0,1.0
1998-05-04,69.06,69.06,68.13,68.5,77900,12.1448569702864,12.1448569702864,11.9813076366292,12.0463756510949,442967.258746822,0.0,1.0
1998-05-05,67.75,68.75,67.06,68.75,43000,11.9144810271778,12.090340525734,11.7931379731741,12.090340525734,244513.37774215,0.0,1.0
1998-05-06,66.5,68.0,66.5,68.0,39200,11.6946566539827,11.9584459018169,11.6946566539827,11.9584459018169,222905.218778889,0.0,1.0
1998-05-07,65.94,67.19,65.63,66.69,39500,11.5961753347912,11.8159997079864,11.5416588902388,11.7280699587083,224611.126065463,0.0,1.0
1998-05-08,65.31,66.19,64.69,65.75,120700,11.4853838507009,11.6401402094303,11.3763509615961,11.5627620300656,686343.364964589,0.0,1.0
1998-05-11,66.0,66.06,65.06,65.06,85300,11.6067269047046,11.617278474618,11.4414189760618,11.4414189760618,485046.305148961,0.0,1.0
1998-05-12,65.19,66.0,65.0,66.0,75000,11.4642807108741,11.6067269047046,11.4308674061485,11.6067269047046,426476.821643284,0.0,1.0
1998-05-13,64.81,65.25,64.63,65.25,42600,11.3974541014228,11.4748322807875,11.3657993916827,11.4748322807875,242238.834693385,0.0,1.0
1998-05-14,63.88,64.63,63.31,64.56,132400,11.2339047677656,11.3657993916827,11.1336648535886,11.3534892267838,752873.749140943,0.0,1.0
1998-05-15,63.31,63.88,62.13,63.88,145200,11.1336648535886,11.2339047677656,10.9261506452924,11.2339047677656,825659.126701397,0.0,1.0
1998-05-18,63.81,63.94,63.44,63.5,99200,11.2215946028667,11.244456337679,11.1565265884009,11.1670781583143,564086.676093515,0.0,1.0
1998-05-19,63.25,64.31,63.13,63.81,91700,11.1231132836753,11.3095243521447,11.1020101438485,11.2215946028667,521438.993929185,0.0,1.0
1998-05-20,63.25,63.56,62.81,63.31,28200,11.1231132836753,11.1776297282277,11.0457351043106,11.1336648535886,160355.284937874,0.0,1.0
1998-05-21,64.0,64.31,63.25,63.31,71700,11.2550079075923,11.3095243521447,11.1231132836753,11.1336648535886,407711.84149098,0.0,1.0
1998-05-22,63.94,64.44,63.25,63.25,139000,11.244456337679,11.332386086957,11.1231132836753,11.1231132836753,790403.709445549,0.0,1.0
1998-05-26,62.69,64.0,62.63,63.94,30100,11.0246319644838,11.2550079075923,11.0140803945705,11.244456337679,171159.364419504,0.0,1.0
1998-05-27,61.88,62.94,61.69,62.81,80100,10.8821857706534,11.0685968391228,10.8487724659277,11.0457351043106,455477.245515024,0.0,1.0
1998-05-28,63.31,63.38,61.88,62.13,77300,11.1336648535886,11.1459750184875,10.8821857706534,10.9261506452924,439555.444173678,0.0,1.0
1998-05-29,63.88,64.19,63.44,63.44,136600,11.2339047677656,11.288421212318,11.1565265884009,11.1565265884009,776756.451152967,0.0,1.0
1998-06-01,62.25,63.63,61.81,63.63,161900,10.9472537851191,11.1899398931266,10.8698756057544,11.1899398931266,920621.298987302,0.0,1.0
1998-06-02,60.88,62.75,60.88,62.5,264800,10.7063262720972,11.0351835343972,10.7063262720972,10.9912186597582,1505747.49828189,0.0,1.0
1998-06-03,61.31,61.63,61.0,61.0,2518400,10.7819458564764,10.8382208960143,10.727429411924,10.727429411924,14320523.0350192,0.0,1.0
1998-06-04,61.88,61.94,61.06,61.44,437900,10.8821857706534,10.8927373405667,10.7379809818373,10.8048075912887,2490056.00263457,0.0,1.0
1998-06-05,62.88,63.0,61.94,62.38,471100,11.0580452692095,11.0791484090362,10.8927373405667,10.9701155199314,2678843.075682,0.0,1.0
1998-06-08,64.75,64.75,63.0,63.0,415400,11.3869025315094,11.3869025315094,11.0791484090362,11.0791484090362,2362112.95614161,0.0,1.0
1998-06-09,65.0,66.06,64.88,65.5,374400,11.4308674061485,11.617278474618,11.4097642663217,11.5187971554265,2128972.29364326,0.0,1.0
1998-06-10,64.31,64.81,63.94,64.75,162800,11.3095243521447,11.3974541014228,11.244456337679,11.3869025315094,925739.020847023,0.0,1.0
1998-06-11,63.63,64.88,63.44,64.63,191600,11.2048879505039,11.4250059756198,11.1714300106862,11.3809823705966,1088052.64754582,0.085,1.0
1998-06-12,65.19,65.25,63.69,63.75,284300,11.4795952458486,11.4901609110542,11.2154536157094,11.226019280915,1614474.77921335,0.0,1.0
1998-06-15,65.06,65.13,63.94,64.5,208500,11.4567029712365,11.469029580643,11.2594772207326,11.3580900959846,1184023.88837842,0.0,1.0
1998-06-16,64.75,65.06,64.19,65.0,267700,11.4021137010078,11.4567029712365,11.3035008257558,11.446137306031,1520207.16987482,0.0,1.0
1998-06-17,63.94,65.38,63.63,65.0,159400,11.2594772207326,11.5130531856662,11.2048879505039,11.446137306031,905196.20051568,0.0,1.0
1998-06-18,63.63,64.13,63.31,64.0,54400,11.2048879505039,11.2929351605502,11.1485377360742,11.2700428859382,308925.177591297,0.0,1.0
1998-06-19,62.75,63.5,62.75,63.31,88800,11.0499248608222,11.1819956758918,11.0499248608222,11.1485377360742,504274.922244619,0.0,1.0
1998-06-22,63.44,63.69,63.0,63.0,69800,11.1714300106862,11.2154536157094,11.0939484658454,11.0939484658454,396378.260953542,0.0,1.0
1998-06-23,65.56,65.88,63.5,63.5,215900,11.5447501812829,11.6011003957126,11.1819956758918,11.1819956758918,1226046.79856547,0.0,1.0
1998-06-24,68.13,68.75,65.63,65.63,400300,11.9973128409214,12.1064913813789,11.5570767906894,11.5570767906894,2273212.29025361,0.0,1.0
1998-06-25,67.81,68.56,67.63,68.38,142900,11.9409626264917,12.0730334415613,11.909265630875,12.0413364459446,811496.468341847,0.0,1.0
1998-06-26,67.56,67.69,66.75,67.63,89600,11.8969390214685,11.9198312960806,11.7543025411933,11.909265630875,508817.939562138,0.0,1.0
1998-06-29,68.38,68.63,67.75,68.0,136200,12.0413364459446,12.0853600509678,11.9303969612861,11.9744205663093,773448.698307624,0.0,1.0
1998-06-30,69.69,70.0,68.44,68.5,213100,12.2720201362661,12.3266094064949,12.0519021111501,12.0624677763557,1210146.23795415,0.0,1.0
1998-07-01,69.69,69.88,69.06,69.69,99800,12.2720201362661,12.3054780760838,12.1610806516077,12.2720201362661,566741.410360508,0.0,1.0
1998-07-02,70.0,70.25,69.63,69.75,67700,12.3266094064949,12.3706330115181,12.2614544710606,12.2825858014717,384452.840495053,0.0,1.0
1998-07-06,69.38,70.0,69.19,70.0,207100,12.2174308660374,12.3266094064949,12.1839729262197,12.3266094064949,1176073.60807275,0.0,1.0
1998-07-07,69.19,69.38,69.06,69.38,102900,12.1839729262197,12.2174308660374,12.1610806516077,12.2174308660374,584345.602465895,0.0,1.0
1998-07-08,67.63,68.94,67.31,68.94,152900,11.909265630875,12.1399493211965,11.8529154164453,12.1399493211965,868284.184810835,0.0,1.0
1998-07-09,67.0,67.63,67.0,67.5,188400,11.7983261462165,11.909265630875,11.7983261462165,11.8863733562629,1069880.57827575,0.0,1.0
1998-07-10,66.63,67.06,65.63,67.06,212300,11.7331712107822,11.8088918114221,11.5570767906894,11.8088918114221,1205603.22063663,0.0,1.0
1998-07-13,66.69,67.25,66.69,66.75,149500,11.7437368759878,11.8423497512397,11.7437368759878,11.7543025411933,848976.361211378,0.0,1.0
1998-07-14,68.0,68.0,66.75,66.75,234300,11.9744205663093,11.9744205663093,11.7543025411933,11.7543025411933,1330536.19686841,0.0,1.0
1998-07-15,67.38,68.44,67.25,68.25,107900,11.8652420258518,12.0519021111501,11.8423497512397,12.0184441713325,612739.460700387,0.0,1.0
1998-07-16,67.44,67.66,66.81,67.63,87600,11.8758076910574,11.9145484634778,11.7648682063989,11.909265630875,497460.396268339,0.0,1.0
1998-07-17,68.25,69.0,67.38,67.63,103500,12.0184441713325,12.1505149864021,11.8652420258518,11.909265630875,587752.865454033,0.0,1.0
1998-07-20,67.81,68.69,67.75,68.44,74900,11.9409626264917,12.0959257161733,11.9303969612861,12.0519021111501,425339.996352725,0.0,1.0
1998-07-21,67.56,67.88,67.31,67.88,68400,11.8969390214685,11.9532892358982,11.8529154164453,11.9532892358982,388427.980647882,0.0,1.0
1998-07-22,66.13,67.56,66.06,67.44,85500,11.6451240007358,11.8969390214685,11.6327973913293,11.8758076910574,485534.975809853,0.0,1.0
1998-07-23,65.31,66.25,65.06,66.25,115300,11.5007265762597,11.6662553311469,11.4567029712365,11.6662553311469,654762.370887441,0.0,1.0
1998-07-24,64.81,66.19,64.38,65.38,142200,11.4126793662133,11.6556896659414,11.3369587655734,11.5130531856662,807521.328189021,0.0,1.0
1998-07-27,63.88,64.56,63.63,64.56,127200,11.248911555527,11.3686557611901,11.2048879505039,11.3686557611901,722339.753485539,0.0,1.0
1998-07-28,64.13,64.31,62.88,63.75,413800,11.2929351605502,11.3246321561669,11.0728171354343,11.226019280915,2349875.70748676,0.0,1.0
1998-07-29,65.38,65.38,64.38,64.38,198700,11.5130531856662,11.5130531856662,11.3369587655734,11.3369587655734,1128371.92623881,0.0,1.0
1998-07-30,65.31,66.0,65.25,66.0,131400,11.5007265762597,11.6222317261238,11.4901609110542,11.6222317261238,746190.594402513,0.0,1.0
1998-07-31,64.25,65.31,64.25,65.19,74600,11.3140664909614,11.5007265762597,11.3140664909614,11.4795952458486,423636.364858654,0.0,1.0
1998-08-03,63.5,63.81,62.38,63.75,84900,11.1819956758918,11.2365849461206,10.9847699253879,11.226019280915,482127.712821713,0.0,1.0
1998-08-04,65.25,65.5,64.31,64.63,259100,11.4901609110542,11.5341845160774,11.3246321561669,11.3809823705966,1471369.73371149,0.0,1.0
1998-08-05,63.0,65.5,61.88,65.5,186400,11.0939484658454,11.5341845160774,10.8967227153415,11.5341845160774,1058523.03498195,0.0,1.0
1998-08-06,61.63,63.69,61.38,63.0,165900,10.8526991103183,11.2154536157094,10.8086755052951,11.0939484658454,942108.21622052,0.0,1.0
1998-08-07,60.81,61.5,60.75,61.5,387300,10.7083016858422,10.8298068357062,10.6977360206366,10.8298068357062,2199388.25884393,0.0,1.0
1998-08-10,60.38,60.56,59.88,60.5,185100,10.6325810852023,10.664278080819,10.5445338751559,10.6537124156134,1051140.63184098,0.0,1.0
1998-08-11,59.31,60.19,57.0,60.19,313500,10.444160055703,10.5991231453847,10.0373819452887,10.5991231453847,1780294.9113028,0.0,1.0
1998-08-12,61.75,61.94,57.0,60.19,221700,10.8738304407294,10.907288380547,10.0373819452887,10.5991231453847,1258983.67411748,0.0,1.0
1998-08-13,61.31,62.19,61.19,61.31,160700,10.7963488958886,10.9513119855702,10.7752175654775,10.7963488958886,912578.603656647,0.0,1.0
1998-08-14,60.19,61.56,59.5,61.31,228400,10.5991231453847,10.8403725009118,10.4776179955207,10.7963488958886,1297031.4441517,0.0,1.0
1998-08-17,61.06,61.31,60.0,60.19,82300,10.7523252908654,10.7963488958886,10.565665205567,10.5991231453847,467362.906539776,0.0,1.0
1998-08-18,64.5,65.81,62.5,62.5,398000,11.3580900959846,11.5887737863061,11.005901255799,11.005901255799,2260151.11546574,0.0,1.0
1998-08-19,63.75,64.5,63.38,64.44,363900,11.226019280915,11.3580900959846,11.1608643454807,11.347524430779,2066505.00230649,0.0,1.0
1998-08-20,63.5,63.81,60.5,63.75,572500,11.1819956758918,11.2365849461206,10.6537124156134,11.226019280915,3251096.7678496,0.0,1.0
1998-08-21,62.81,63.5,62.0,63.5,200700,11.0604905260278,11.1819956758918,10.9178540457526,11.1819956758918,1139729.4695326,0.0,1.0
1998-08-24,62.25,63.19,62.0,62.81,127400,10.9618776507758,11.127406405663,10.9178540457526,11.0604905260278,723475.507814916,0.0,1.0
1998-08-25,62.5,63.19,62.31,62.5,149700,11.005901255799,11.127406405663,10.9724433159814,11.005901255799,850112.115540761,0.0,1.0
1998-08-26,62.0,62.5,61.5,62.38,206800,10.9178540457526,11.005901255799,10.8298068357062,10.9847699253879,1174369.97657869,0.0,1.0
1998-08-27,61.0,61.25,60.0,61.25,230100,10.7417596256598,10.785783230683,10.565665205567,10.785783230683,1306685.35595143,0.0,1.0
1998-08-28,59.88,61.75,59.81,61.0,259900,10.5445338751559,10.8738304407294,10.5322072657494,10.7417596256598,1475912.75102902,0.0,1.0
1998-08-31,58.88,60.13,58.31,59.88,444700,10.3684394550631,10.5885574801791,10.2680656356102,10.5445338751559,2525349.75137593,0.0,1.0
1998-09-01,61.44,61.63,58.56,58.88,243400,10.8192411705007,10.8526991103183,10.3120892406334,10.3684394550631,1382213.01885518,0.0,1.0
1998-09-02,59.25,61.44,57.5,61.44,1074300,10.4335943904975,10.8192411705007,10.1254291553351,10.8192411705007,6100704.38026343,0.0,1.0
1998-09-03,57.06,58.06,55.75,58.0,550900,10.0479476104943,10.224042030587,9.81726392017271,10.2134763653815,3128435.30027657,0.0,1.0
1998-09-04,55.19,57.25,55.06,57.25,258200,9.71865104492075,10.0814055503119,9.69575877030869,10.0814055503119,1466258.83922929,0.0,1.0
1998-09-08,57.06,57.31,56.25,56.25,309200,10.0479476104943,10.0919712155175,9.90531113021911,9.90531113021911,1755876.19322112,0.0,1.0
1998-09-09,54.31,56.13,54.13,56.0,266500,9.5636879552391,9.88417979980797,9.5319909596224,9.86128752519591,1513392.64389855,0.0,1.0
1998-09-10,52.69,53.75,51.31,53.75,335500,9.27841499468879,9.46507507998714,9.03540469496075,9.46507507998714,1905227.88753457,0.0,1.0
1998-09-11,52.88,53.5,52.13,52.59,145000,9.32684096021431,9.43619499567824,9.19455785279826,9.27569149201344,822100.433866926,0.085,1.0
1998-09-14,55.31,56.44,54.25,54.5,213700,9.75543822824231,9.95474477674916,9.56847810309429,9.61257247223298,1211605.94977491,0.0,1.0
1998-09-15,53.75,55.25,53.75,55.25,113500,9.48028936481693,9.74485557964903,9.48028936481693,9.74485557964903,643506.201682042,0.0,1.0
1998-09-16,53.19,54.0,52.0,53.38,352900,9.38151797794628,9.52438373395561,9.17162878084615,9.41502969849168,2000822.36628716,0.0,1.0
1998-09-17,50.81,52.19,49.5,51.75,289200,8.96173958374601,9.20514050139154,8.73068508945931,9.12753441170746,1639665.14120217,0.0,1.0
1998-09-18,54.75,54.75,50.19,50.19,566100,9.65666684137166,9.65666684137166,8.85238554828208,8.85238554828208,3209593.48697977,0.0,1.0
1998-09-21,53.0,53.5,50.5,52.75,399800,9.34800625740088,9.43619499567824,8.90706256601404,9.3039118882622,2266729.33420687,0.0,1.0
1998-09-22,52.69,54.0,52.69,54.0,162900,9.29332923966891,9.52438373395561,9.29332923966891,9.52438373395561,923587.315013257,0.0,1.0
1998-09-23,55.0,55.5,52.0,52.44,442800,9.70076121051035,9.78894994878771,9.17162878084615,9.24923487053023,2510524.63528465,0.0,1.0
1998-09-24,55.81,58.0,55.0,55.0,325200,9.84362696651968,10.2298936401745,9.70076121051035,9.70076121051035,1843772.83512775,0.0,1.0
1998-09-25,55.94,56.75,55.38,55.63,169800,9.86655603847179,10.0094217944811,9.76778465160115,9.81187902073983,962707.956348994,0.0,1.0
1998-09-28,55.88,56.0,55.63,55.75,164700,9.85597338987851,9.87713868706508,9.81187902073983,9.8330443179264,933792.699709536,0.0,1.0
1998-09-29,54.75,55.13,54.5,54.75,88300,9.65666684137166,9.72369028246246,9.61257247223298,9.65666684137166,500630.815934135,0.0,1.0
1998-09-30,51.25,54.81,51.25,54.81,209800,9.03934567343009,9.66724948996495,9.03934567343009,9.66724948996495,1189494.28293297,0.0,1.0
1998-10-01,52.06,52.69,51.0,51.0,185700,9.18221142943943,9.29332923966891,8.99525130429141,8.99525130429141,1052855.52116612,0.0,1.0
1998-10-02,51.25,51.25,49.5,51.0,912700,9.03934567343009,9.03934567343009,8.73068508945931,8.99525130429141,5174697.00682996,0.0,1.0
1998-10-05,50.19,51.5,49.88,51.13,431200,8.85238554828208,9.08344004256878,8.79770853055011,9.01818037624353,2444756.6005753,0.0,1.0
1998-10-06,50.19,51.25,50.19,51.0,302800,8.85238554828208,9.03934567343009,8.85238554828208,8.99525130429141,1716772.49224072,0.0,1.0
1998-10-07,49.06,50.31,49.0,50.31,461900,8.65307899977523,8.87355084546865,8.64249635118194,8.87355084546865,2618815.1062285,0.0,1.0
1998-10-08,49.19,49.19,46.69,48.81,613900,8.67600807172734,8.67600807172734,8.23506438034051,8.60898463063655,3480603.14724763,0.0,1.0
1998-10-09,50.38,50.63,49.19,49.19,364500,8.88589726882748,8.92999163796616,8.67600807172734,8.67600807172734,2066590.40099651,0.0,1.0
1998-10-12,53.13,53.38,50.0,51.0,240400,9.37093532935299,9.41502969849168,8.81887382773668,8.99525130429141,1362985.82276972,0.0,1.0
1998-10-13,53.44,54.0,53.13,53.13,173600,9.42561234708496,9.52438373395561,9.37093532935299,9.37093532935299,984252.657374471,0.0,1.0
1998-10-14,54.88,54.94,53.31,53.44,314800,9.67959591332378,9.69017856191706,9.40268327513285,9.42561234708496,1784808.39021592,0.0,1.0
1998-10-15,59.31,60.0,55.0,55.0,459300,10.4609481344612,10.582648593284,9.70076121051035,9.70076121051035,2604073.99500056,0.0,1.0
1998-10-16,60.38,60.69,59.38,59.38,253000,10.6496720343748,10.7043490521068,10.4732945578201,10.4732945578201,1434423.51564367,0.0,1.0
1998-10-19,60.5,60.88,59.81,60.13,185600,10.6708373315614,10.7378607726522,10.5491368727386,10.6055776652361,1052288.55534966,0.0,1.0
1998-10-20,61.94,62.63,61.0,61.0,212400,10.9248208978002,11.046521356623,10.7590260698387,10.7590260698387,1204235.39416093,0.0,1.0
1998-10-21,61.5,61.69,60.75,61.69,193300,10.8472148081161,10.8807265286615,10.7149317007001,10.8807265286615,1095944.92321708,0.0,1.0
1998-10-22,60.69,61.25,60.38,61.25,200100,10.7043490521068,10.8031204389774,10.6496720343748,10.8031204389774,1134498.59873636,0.0,1.0
1998-10-23,60.56,61.25,60.25,60.88,187400,10.6814199801547,10.8031204389774,10.6267429624227,10.7378607726522,1062493.94004594,0.0,1.0
1998-10-26,63.0,63.0,60.94,61.0,246600,11.1117810229482,11.1117810229482,10.7484434212455,10.7590260698387,1398137.70339024,0.0,1.0
1998-10-27,65.0,65.69,63.63,63.75,430100,11.4645359760577,11.5862364348804,11.2228988331777,11.2440641303643,2438519.97659424,0.0,1.0
1998-10-28,64.19,65.06,63.75,65.06,360600,11.3216702200483,11.475118624651,11.2440641303643,11.475118624651,2044478.73415458,0.0,1.0
1998-10-29,64.56,64.63,63.31,64.19,125200,11.3869298863736,11.3992763097324,11.1664580406802,11.3216702200483,709841.202207856,0.0,1.0
1998-10-30,65.56,66.5,64.56,64.56,329900,11.5633073629283,11.7291021908898,11.3869298863736,11.3869298863736,1870420.22850138,0.0,1.0
1998-11-02,65.69,65.94,64.75,65.56,271500,11.5862364348804,11.6303308040191,11.420441606919,11.5633073629283,1539312.19168877,0.0,1.0
1998-11-03,66.44,66.94,65.56,65.75,173700,11.7185195422965,11.8067082805739,11.5633073629283,11.5968190834737,984819.623190931,0.0,1.0
1998-11-04,66.81,68.38,66.5,66.69,186800,11.7837792086217,12.0606918468127,11.7291021908898,11.7626139114352,1059092.14514719,0.0,1.0
1998-11-05,69.13,69.13,66.56,66.56,244600,12.1929749542287,12.1929749542287,11.7396848394831,11.7396848394831,1386798.38706104,0.0,1.0
1998-11-06,67.75,69.0,67.5,68.88,223200,11.9495740365832,12.1700458822766,11.9054796674445,12.14888058509,1265467.70233861,0.0,1.0
1998-11-09,67.38,67.75,66.69,67.69,144300,11.8843143702579,11.9495740365832,11.7626139114352,11.9389913879899,818131.673151709,0.0,1.0
1998-11-10,71.0,71.5,67.25,67.31,629300,12.5228008353861,12.6109895736634,11.8613852983058,11.8719679468991,3567915.88298245,0.0,1.0
1998-11-11,71.0,71.13,70.13,70.88,198500,12.5228008353861,12.5457299073382,12.3693524307835,12.5016355381995,1125427.145673,0.0,1.0
1998-11-12,73.69,76.0,71.25,71.25,867100,12.9972562473183,13.4046882181597,12.5668952045248,12.5668952045248,4916160.59452422,0.0,1.0
1998-11-13,74.56,75.38,73.38,73.69,262900,13.1507046519209,13.2953341826958,12.9425792295863,12.9972562473183,1490553.13147321,0.0,1.0
1998-11-16,73.88,75.5,72.63,75.5,565000,13.0307679678637,13.3164994798824,12.8102961221703,13.3164994798824,3203356.86299871,0.0,1.0
1998-11-17,74.31,75.44,73.31,73.63,349600,13.1066102827823,13.3059168312891,12.9302328062275,12.986673598725,1982112.49434397,0.0,1.0
1998-11-18,75.75,76.0,75.0,75.25,318800,13.3605938490211,13.4046882181597,13.228310741605,13.2724051107437,1807487.02287431,0.0,1.0
1998-11-19,77.38,77.69,76.25,76.25,310400,13.6480891358053,13.7027661535372,13.4487825872984,13.4487825872984,1759861.89429168,0.0,1.0
1998-11-20,76.81,78.63,76.63,77.5,331000,13.5475539741691,13.8685609814987,13.5158060283892,13.6692544329919,1876656.85248243,0.0,1.0
1998-11-23,76.56,77.0,75.0,76.81,207100,13.5034596050304,13.5810656947145,13.228310741605,13.5475539741691,1174186.20588855,0.0,1.0
1998-11-24,76.19,77.75,76.0,76.63,174300,13.4381999387051,13.7133488021305,13.4046882181597,13.5158060283892,988221.418089694,0.0,1.0
1998-11-25,75.75,76.44,74.56,76.44,196000,13.3605938490211,13.4822943078438,13.1507046519209,13.4822943078438,1111253.0002615,0.0,1.0
1998-11-27,75.25,75.5,75.25,75.25,45700,13.2724051107437,13.3164994798824,13.2724051107437,13.2724051107437,259103.378122197,0.0,1.0
1998-11-30,75.19,76.25,74.75,75.31,248300,13.2618224621504,13.4487825872984,13.1842163724663,13.282987759337,1407776.12227005,0.0,1.0
1998-12-01,74.44,75.13,73.31,75.13,294200,13.1295393547344,13.2512398135571,12.9302328062275,13.2512398135571,1668013.43202517,0.0,1.0
1998-12-02,73.25,73.75,72.31,73.75,357700,12.9196501576342,13.0078388959116,12.7538553296728,13.0078388959116,2028036.72547724,0.0,1.0
1998-12-03,72.38,73.19,71.75,73.19,124000,12.7662017530316,12.9090675090409,12.6550839428021,12.9090675090409,703037.612410337,0.0,1.0
1998-12-04,72.13,73.06,71.81,72.31,137200,12.7221073838929,12.8861384370888,12.6656665913954,12.7538553296728,777877.100183052,0.0,1.0
1998-12-07,74.25,74.25,72.13,72.25,127200,13.096027634189,13.096027634189,12.7221073838929,12.7432726810795,721180.518537053,0.0,1.0
1998-12-08,72.94,74.25,72.69,74.06,85100,12.8649731399023,13.096027634189,12.8208787707636,13.0625159136436,482487.909807415,0.0,1.0
1998-12-09,73.56,73.75,72.63,72.75,66400,12.9743271753662,13.0078388959116,12.8102961221703,12.8314614193569,376465.302129406,0.0,1.0
1998-12-10,74.25,74.44,73.5,73.63,94500,13.096027634189,13.1295393547344,12.9637445267729,12.986673598725,535782.69655465,0.0,1.0
1998-12-11,72.31,73.5,72.31,73.5,244500,12.7538553296728,12.9637445267729,12.7538553296728,12.9637445267729,1386231.42124457,0.0,1.0
1998-12-14,72.25,73.31,72.0,72.0,137600,12.7582647665867,12.9454448448231,12.7141185217196,12.7141185217196,779228.224361403,0.085,1.0
1998-12-15,73.19,73.56,71.88,72.0,112800,12.9242546472869,12.9895910896902,12.6929283241834,12.7141185217196,638785.928110221,0.0,1.0
1998-12-16,71.63,74.31,71.0,73.44,156100,12.6487820793163,13.1220298242914,12.5375335422512,12.968400892154,883993.646968134,0.0,1.0
1998-12-17,72.88,72.88,71.25,71.63,250000,12.8695133036517,12.8695133036517,12.5816797871183,12.6487820793163,1415748.954145,0.0,1.0
1998-12-18,75.19,75.75,73.0,73.38,238600,13.2774246062235,13.3763121947258,12.8907035011879,12.9578057933859,1351190.80183599,0.0,1.0
1998-12-21,76.5,77.44,76.19,76.19,231800,13.508750929327,13.6747408100273,13.4540095856919,13.4540095856919,1312682.43028324,0.0,1.0
1998-12-22,77.5,77.94,76.0,76.5,136500,13.6853359087954,13.7630332997614,13.4204584395929,13.508750929327,772998.928963166,0.0,1.0
1998-12-23,79.5,79.5,77.5,77.56,234700,14.038505867732,14.038505867732,13.6853359087954,13.6959310075635,1329105.11815132,0.0,1.0
1998-12-24,80.63,81.0,79.13,79.56,127000,14.2380468945312,14.3033833369345,13.9731694253287,14.0491009665001,719200.468705659,0.0,1.0
1998-12-28,81.75,82.38,80.25,80.69,145200,14.4358220715358,14.5470706086008,14.1709446023333,14.2486419932993,822266.992567411,0.0,1.0
1998-12-29,85.0,86.5,81.75,81.75,316700,15.0097232548078,15.2746007240103,14.4358220715358,14.4358220715358,1793470.77511088,0.0,1.0
1998-12-30,84.25,85.0,83.13,85.0,100800,14.8772845202066,15.0097232548078,14.6795093432021,15.0097232548078,570829.978311262,0.0,1.0
1998-12-31,85.5,85.63,83.94,84.25,82800,15.098015744542,15.1209717918729,14.8225431765714,14.8772845202066,468896.053612822,0.0,1.0
1999-01-04,83.5,85.75,83.5,84.5,133900,14.7448457856053,15.1421619894091,14.7448457856053,14.9214307650737,758275.139840061,0.0,1.0
1999-01-05,84.5,84.5,81.56,83.25,218200,14.9214307650737,14.9214307650737,14.4022709254368,14.7006995407383,1235665.68717775,0.0,1.0
1999-01-06,83.13,85.75,83.0,85.5,185700,14.6795093432021,15.1421619894091,14.6565532958712,15.098015744542,1051618.3231389,0.0,1.0
1999-01-07,82.06,83.88,81.63,83.38,221800,14.4905634151709,14.8119480778033,14.4146318739996,14.7236555880691,1256052.47211744,0.0,1.0
1999-01-08,82.19,83.19,81.5,82.19,161500,14.5135194625018,14.6901044419702,14.3916758266687,14.5135194625018,914573.824377669,0.0,1.0
1999-01-11,80.38,82.19,80.38,82.19,163800,14.1939006496642,14.5135194625018,14.1939006496642,14.5135194625018,927598.714755798,0.0,1.0
1999-01-12,81.5,81.5,80.0,80.5,203300,14.3916758266687,14.3916758266687,14.1267983574662,14.2150908472004,1151287.04951071,0.0,1.0
1999-01-13,77.0,79.5,76.75,79.5,294300,13.5970434190612,14.038505867732,13.5528971741941,14.038505867732,1666619.66881949,0.0,1.0
1999-01-14,78.56,80.19,77.56,77.81,387700,13.8725159870318,14.1603495035652,13.6959310075635,13.7400772524306,2195543.47808806,0.0,1.0
1999-01-15,80.63,82.0,78.56,78.56,338800,14.2380468945312,14.4799683164028,13.8725159870318,13.8725159870318,1918622.9826573,0.0,1.0
1999-01-19,81.44,82.0,80.38,80.63,268400,14.3810807279006,14.4799683164028,14.1939006496642,14.2380468945312,1519948.07717007,0.0,1.0
1999-01-20,81.25,83.13,81.13,81.25,245800,14.3475295818016,14.6795093432021,14.3263393842654,14.3475295818016,1391964.37171536,0.0,1.0
1999-01-21,80.38,82.31,80.31,81.25,100000,14.1939006496642,14.534709660038,14.1815397011014,14.3475295818016,566299.581657996,0.0,1.0
1999-01-22,80.19,80.44,79.63,80.25,86400,14.1603495035652,14.2044957484323,14.0614619150629,14.1709446023333,489282.838552509,0.0,1.0
1999-01-25,79.56,80.13,78.5,80.13,140900,14.0491009665001,14.1497544047971,13.8619208882637,14.1497544047971,797916.110556121,0.0,1.0
1999-01-26,78.56,80.44,78.56,79.69,149400,13.8725159870318,14.2044957484323,13.8725159870318,14.072057013831,846051.574997049,0.0,1.0
1999-01-27,80.38,81.88,78.56,78.56,294900,14.1939006496642,14.4587781188666,13.8725159870318,13.8725159870318,1670017.46630943,0.0,1.0
1999-01-28,82.13,82.88,80.56,80.75,191800,14.5029243637337,14.635363098335,14.2256859459685,14.2592370920674,1086162.59762004,0.0,1.0
1999-01-29,82.06,83.06,81.69,82.25,528900,14.4905634151709,14.6671483946393,14.4252269727677,14.5241145612699,2995158.48738916,0.0,1.0
1999-02-01,83.81,84.94,81.75,82.25,144200,14.7995871292405,14.9991281560397,14.4358220715358,14.5241145612699,816603.996750834,0.0,1.0
1999-02-02,84.31,84.63,83.44,83.44,271400,14.8878796189747,14.9443868124045,14.7342506868372,14.7342506868372,1536937.06461981,0.0,1.0
1999-02-03,84.0,84.0,80.19,83.75,407400,14.8331382753395,14.8331382753395,14.1603495035652,14.7889920304724,2307104.49567468,0.0,1.0
1999-02-04,83.06,84.0,82.5,84.0,350100,14.6671483946393,14.8331382753395,14.568260806137,14.8331382753395,1982614.83538465,0.0,1.0
1999-02-05,83.5,84.44,82.75,83.0,310100,14.7448457856053,14.9108356663056,14.6124070510041,14.6565532958712,1756095.00272146,0.0,1.0
1999-02-08,83.25,83.69,82.44,83.69,87100,14.7006995407383,14.7783969317043,14.5576657073689,14.7783969317043,493246.935624115,0.0,1.0
1999-02-09,82.75,83.63,82.63,83.25,100600,14.6124070510041,14.7678018329362,14.5912168534679,14.7006995407383,569697.379147946,0.0,1.0
1999-02-10,83.06,83.06,82.0,82.5,99700,14.6671483946393,14.6671483946393,14.4799683164028,14.568260806137,564600.682913023,0.0,1.0
1999-02-11,84.56,84.56,83.19,83.19,257100,14.9320258638418,14.9320258638418,14.6901044419702,14.6901044419702,1455956.22444271,0.0,1.0
1999-02-12,84.5,87.25,83.5,84.44,327200,14.9214307650737,15.4070394586116,14.7448457856053,14.9108356663056,1852932.23118497,0.0,1.0
1999-02-16,86.44,86.44,84.19,84.56,415900,15.2640056252422,15.2640056252422,14.8666894214385,14.9320258638418,2355239.96011562,0.0,1.0
1999-02-17,86.63,87.0,85.69,86.31,590800,15.2975567713412,15.3628932137445,15.131566890641,15.2410495779113,3345697.92843545,0.0,1.0
1999-02-18,87.94,89.75,86.56,86.56,429000,15.5288830944447,15.8485019072824,15.2851958227784,15.2851958227784,2429425.20531281,0.0,1.0
1999-02-19,88.75,89.63,87.94,87.94,581900,15.6719169278141,15.8273117097462,15.5288830944447,15.5288830944447,3295297.26566788,0.0,1.0
1999-02-22,89.19,89.5,88.63,88.75,383000,15.7496143187801,15.8043556624153,15.6507267302779,15.6719169278141,2168927.39775014,0.0,1.0
1999-02-23,87.19,89.06,86.69,89.0,328900,15.3964443598435,15.7266582714492,15.3081518701093,15.7160631726811,1862559.32407315,0.0,1.0
1999-02-24,87.0,88.63,86.94,87.38,321300,15.3628932137445,15.6507267302779,15.3522981149764,15.4299955059424,1819520.55586715,0.0,1.0
1999-02-25,87.25,87.94,86.75,86.94,119200,15.4070394586116,15.5288830944447,15.3187469688774,15.3522981149764,675029.101336332,0.0,1.0
1999-02-26,86.81,87.31,86.69,87.25,321600,15.3293420676455,15.4176345573797,15.3081518701093,15.4070394586116,1821219.45461212,0.0,1.0
1999-03-01,88.69,89.13,85.75,87.06,266900,15.661321829046,15.739019220012,15.1421619894091,15.3734883125126,1511453.58344519,0.0,1.0
1999-03-02,90.0,90.5,87.88,88.44,213700,15.8926481521495,15.9809406418836,15.5182879956766,15.6171755841789,1210182.20600314,0.0,1.0
1999-03-03,89.44,90.81,89.0,90.06,273000,15.7937605636472,16.0356819855188,15.7160631726811,15.9032432509176,1545997.85792633,0.0,1.0
1999-03-04,90.0,90.31,89.31,89.44,88400,15.8926481521495,15.9473894957846,15.7708045163163,15.7937605636472,500608.830185669,0.0,1.0
1999-03-05,91.94,92.75,90.94,90.94,256000,16.235223012318,16.3782568456874,16.0586380328497,16.0586380328497,1449726.92904448,0.0,1.0
1999-03-08,94.25,95.5,92.38,93.0,319500,16.6431343148899,16.8638655392253,16.3129204032841,16.4224030905544,1809327.1633973,0.0,1.0
1999-03-09,93.19,95.38,92.88,94.5,257000,16.4559542366534,16.8426753416891,16.4012128930182,16.6872805597569,1455389.92486106,0.0,1.0
1999-03-10,93.31,93.63,93.0,93.25,109300,16.4771444341896,16.5336516276195,16.4224030905544,16.4665493354215,618965.442752193,0.0,1.0
1999-03-11,94.06,94.69,93.56,93.56,214100,16.6095831687909,16.7208317058559,16.5212906790567,16.5212906790567,1212447.40432977,0.0,1.0
1999-03-12,92.63,94.0,92.0,94.0,123800,16.372076371406,16.6142197874572,16.2607257494262,16.6142197874572,700436.141382059,0.085,1.0
1999-03-15,91.19,92.88,90.81,92.88,103500,16.1175606640236,16.4162631261598,16.0503967967978,16.4162631261598,585582.719168364,0.0,1.0
1999-03-16,90.88,91.44,90.69,91.44,87500,16.0627690881288,16.1617474187775,16.0291871545159,16.1617474187775,495057.85436939,0.0,1.0
1999-03-17,90.94,90.94,88.38,89.88,141500,16.0733739092698,16.0733739092698,15.6209015405901,15.8860220691133,800579.273065924,0.0,1.0
1999-03-18,89.25,90.75,88.25,90.75,153000,15.7746714471336,16.0397919756568,15.5979244281181,16.0397919756568,865644.019640186,0.0,1.0
1999-03-19,89.69,90.56,89.19,89.25,116300,15.8524401355004,16.0062100420439,15.7640666259926,15.7746714471336,658002.611007541,0.0,1.0
1999-03-22,93.38,93.5,89.88,90.75,174000,16.5046366356676,16.5258462779495,15.8860220691133,16.0397919756568,984457.90468884,0.0,1.0
1999-03-23,92.25,93.38,91.0,93.38,196300,16.3049125041801,16.5046366356676,16.0839787304107,16.5046366356676,1110626.93500241,0.0,1.0
1999-03-24,91.0,92.0,90.63,92.0,98900,16.0839787304107,16.2607257494262,16.018582333375,16.2607257494262,559556.820538657,0.0,1.0
1999-03-25,92.88,93.25,91.25,91.25,190800,16.4162631261598,16.4816595231956,16.1281654851646,16.1281654851646,1079509.01272777,0.0,1.0
1999-03-26,92.25,92.38,91.31,92.38,123800,16.3049125041801,16.3278896166521,16.1387703063055,16.3278896166521,700436.141382059,0.0,1.0
1999-03-29,91.06,92.5,90.31,92.38,134400,16.0945835515516,16.349099258934,15.96202328729,16.3278896166521,760408.864311382,0.0,1.0
1999-03-30,89.44,90.81,88.75,90.81,170800,15.8082533807465,16.0503967967978,15.6862979376258,16.0503967967978,966352.931729047,0.0,1.0
1999-03-31,94.5,94.5,89.19,90.0,360600,16.702593296965,16.702593296965,15.7640666259926,15.9072317113952,2040204.14040687,0.0,1.0
1999-04-01,94.25,95.38,93.63,95.0,128400,16.6584065422111,16.8581306736986,16.5488233904215,16.7909668064727,726462.040011765,0.0,1.0
1999-04-05,93.75,94.5,93.0,94.5,96300,16.5700330327033,16.702593296965,16.4374727684417,16.702593296965,544846.530008825,0.0,1.0
1999-04-06,92.88,93.69,92.19,93.69,169100,16.4162631261598,16.5594282115624,16.2943076830391,16.5594282115624,956734.664844157,0.0,1.0
1999-04-07,94.75,94.88,92.63,92.75,153400,16.7467800517188,16.7697571641908,16.372076371406,16.3932860136878,867907.141260164,0.0,1.0
1999-04-08,94.75,97.19,93.5,94.63,175000,16.7467800517188,17.1780427781167,16.5258462779495,16.725570409437,990115.708738779,0.0,1.0
1999-04-09,93.88,94.88,93.63,94.69,167900,16.5930101451753,16.7697571641908,16.5488233904215,16.7361752305779,949945.299984235,0.0,1.0
1999-04-12,94.0,94.5,93.5,93.63,174700,16.6142197874572,16.702593296965,16.5258462779495,16.5488233904215,988418.367523796,0.0,1.0
1999-04-13,94.13,94.75,93.81,94.5,167700,16.6371968999292,16.7467800517188,16.5806378538443,16.702593296965,948813.739174246,0.0,1.0
1999-04-14,94.94,95.19,94.31,94.38,220800,16.7803619853318,16.8245487400857,16.669011363352,16.6813836546831,1249243.13422584,0.0,1.0
1999-04-15,91.88,94.81,91.63,94.69,187100,16.2395161071443,16.7573848728598,16.1953293523905,16.7361752305779,1058575.137743,0.0,1.0
1999-04-16,90.31,92.0,87.81,92.0,253900,15.96202328729,16.2607257494262,15.5201557397512,16.2607257494262,1436516.44827872,0.0,1.0
1999-04-19,86.5,91.13,86.5,90.38,236600,15.2886171448409,16.1069558428827,15.2886171448409,15.9743955786211,1338636.43821483,0.0,1.0
1999-04-20,92.0,92.25,83.75,86.5,411400,16.2607257494262,16.3049125041801,14.8025628425483,15.2886171448409,2327620.58614362,0.0,1.0
1999-04-21,94.06,94.5,91.25,91.25,191300,16.6248246085981,16.702593296965,16.1281654851646,16.1281654851646,1082337.91475273,0.0,1.0
1999-04-22,93.63,94.19,92.63,94.19,368600,16.5488233904215,16.6478017210702,16.372076371406,16.6478017210702,2085466.57280636,0.0,1.0
1999-04-23,95.0,95.38,93.56,93.63,258000,16.7909668064727,16.8581306736986,16.5364510990904,16.5488233904215,1459713.44488345,0.0,1.0
1999-04-26,95.25,95.81,94.5,94.75,238600,16.8351535612266,16.9341318918753,16.702593296965,16.7467800517188,1349952.0463147,0.0,1.0
1999-04-27,98.06,99.63,97.31,98.0,340300,17.3318126846601,17.6093055045145,17.1992524203985,17.3212078635192,1925350.71819318,0.0,1.0
1999-04-28,97.5,98.69,96.25,98.13,192900,17.2328343540115,17.4431633066399,17.0119005802421,17.3441849759912,1091390.40123263,0.0,1.0
1999-04-29,98.63,100.3,96.56,97.25,279500,17.432558485499,17.7277260072549,17.0666921561369,17.1886475992576,1581356.23195707,0.0,1.0
1999-04-30,100.1,103.0,98.75,99.13,363100,17.6923766034518,18.2049429585967,17.4537681277808,17.5209319950067,2054348.65053171,0.0,1.0
1999-05-03,100.1,100.8,99.25,100.4,237900,17.6923766034518,17.8160995167626,17.5421416372886,17.7454007091564,1345991.58347974,0.0,1.0
1999-05-04,96.75,100.4,96.75,100.2,181100,17.1002740897498,17.7454007091564,17.1002740897498,17.7100513053533,1024628.31344339,0.0,1.0
1999-05-05,96.94,97.19,95.56,96.5,278900,17.1338560233628,17.1780427781167,16.8899451371214,17.056087334996,1577961.54952711,0.0,1.0
1999-05-06,99.5,99.5,96.0,96.94,403400,17.5863283920425,17.5863283920425,16.9677138254882,17.1338560233628,2282358.15374412,0.0,1.0
1999-05-07,95.31,99.5,94.75,99.5,338500,16.8457583823675,17.5863283920425,16.7467800517188,17.5863283920425,1915166.67090329,0.0,1.0
1999-05-10,92.69,94.5,91.75,94.5,414700,16.3826811925469,16.702593296965,16.2165389946723,16.702593296965,2346291.3395084,0.0,1.0
1999-05-11,92.31,92.31,90.5,91.0,365500,16.315517325321,16.315517325321,15.9956052209029,16.0839787304107,2067927.38025156,0.0,1.0
1999-05-12,92.69,93.38,91.31,92.5,152500,16.3826811925469,16.5046366356676,16.1387703063055,16.349099258934,862815.11761522,0.0,1.0
1999-05-13,96.06,96.38,92.94,92.94,180000,16.9783186466291,17.0348776927141,16.4268679473008,16.4268679473008,1018404.72898846,0.0,1.0
1999-05-14,95.25,95.63,94.06,95.56,152500,16.8351535612266,16.9023174284525,16.6248246085981,16.8899451371214,862815.117615219,0.0,1.0
1999-05-17,92.88,93.75,91.63,93.5,158800,16.4162631261598,16.5700330327033,16.1953293523905,16.5258462779495,898459.283129818,0.0,1.0
1999-05-18,93.0,93.88,92.38,92.75,98800,16.4374727684417,16.5930101451753,16.3278896166521,16.3932860136878,558991.040133664,0.0,1.0
1999-05-19,92.75,93.25,91.88,92.25,217100,16.3932860136878,16.4816595231956,16.2395161071443,16.3049125041801,1228309.25924108,0.0,1.0
1999-05-20,93.25,94.25,93.0,93.25,2459500,16.4816595231956,16.6584065422111,16.4374727684417,16.4816595231956,13915369.0608172,0.0,1.0
1999-05-21,91.75,93.0,91.75,93.0,624000,16.2165389946723,16.4374727684417,16.2165389946723,16.4374727684417,3530469.72715999,0.0,1.0
1999-05-24,92.06,92.5,91.0,91.81,263400,16.2713305705671,16.349099258934,16.0839787304107,16.2271438158133,1490265.58675311,0.0,1.0
1999-05-25,91.69,92.44,91.0,91.94,261900,16.2059341735314,16.338494437793,16.0839787304107,16.2501209282853,1481778.8806782,0.0,1.0
1999-05-26,92.44,92.88,90.5,91.94,233000,16.338494437793,16.4162631261598,15.9956052209029,16.2501209282853,1318268.34363506,0.0,1.0
1999-05-27,91.63,91.88,91.06,91.5,122100,16.1953293523905,16.2395161071443,16.0945835515516,16.1723522399185,690817.874497168,0.0,1.0
1999-05-28,91.25,91.94,91.06,91.63,168000,16.1281654851646,16.2501209282853,16.0945835515516,16.1953293523905,950511.080389224,0.0,1.0
1999-06-01,91.5,91.5,90.38,91.25,152300,16.1723522399185,16.1723522399185,15.9743955786211,16.1281654851646,861683.55680523,0.0,1.0
1999-06-02,91.88,92.25,90.0,92.25,181100,16.2395161071443,16.3049125041801,15.9072317113952,16.3049125041801,1024628.31344339,0.0,1.0
1999-06-03,46.19,46.25,45.56,45.81,252200,16.3278896166521,16.349099258934,16.1051883726926,16.1935618822003,713449.090696912,0.0,2.0
1999-06-04,46.81,46.81,45.75,46.25,468400,16.5470559202313,16.5470559202313,16.1723522399185,16.349099258934,1325057.70849498,0.0,1.0
1999-06-07,46.31,46.75,45.25,46.69,275400,16.3703089012158,16.5258462779495,15.9956052209029,16.5046366356676,779079.61767617,0.0,1.0
1999-06-08,46.19,47.0,45.88,46.31,341100,16.3278896166521,16.6142197874572,16.2183064648625,16.3703089012158,964938.480716562,0.0,1.0
1999-06-09,45.38,46.31,45.0,46.31,393000,16.041559445847,16.3703089012158,15.9072317113952,16.3703089012158,1111758.4958124,0.0,1.0
1999-06-10,45.38,45.56,45.06,45.38,310100,16.041559445847,16.1051883726926,15.9284413536771,16.041559445847,877242.517942555,0.0,1.0
1999-06-11,45.63,46.25,45.06,45.31,205100,16.1299329553547,16.349099258934,15.9284413536771,16.0168148631848,580207.805320924,0.0,1.0
1999-06-14,45.5,45.81,45.13,45.13,190400,16.1016534323123,16.2113570051478,15.9707169098956,15.9707169098956,538031.701925403,0.05,1.0
1999-06-15,45.75,46.13,45.69,45.75,222300,16.1901240555667,16.3245994029135,16.1688911059856,16.1901240555667,628174.618371941,0.0,1.0
1999-06-16,46.69,46.69,45.69,46.0,437500,16.5227735990035,16.5227735990035,16.1688911059856,16.2785946788212,1236286.07979183,0.0,1.0
1999-06-17,46.38,46.69,46.0,46.63,309000,16.413070026168,16.5227735990035,16.2785946788212,16.5015406494224,873171.196927257,0.0,1.0
1999-06-18,46.31,46.38,45.69,46.13,470500,16.3882982516567,16.413070026168,16.1688911059856,16.3245994029135,1329537.37266756,0.0,1.0
1999-06-21,46.06,46.44,46.06,46.38,185500,16.2998276284022,16.434302975749,16.2998276284022,16.413070026168,524185.297831738,0.0,1.0
1999-06-22,45.88,46.25,45.75,46.25,318500,16.236128779659,16.3670653020756,16.1901240555667,16.3670653020756,900016.266088455,0.0,1.0
1999-06-23,46.63,46.63,45.5,45.5,397400,16.5015406494224,16.5015406494224,16.1016534323123,16.1016534323123,1122971.62996406,0.0,1.0
1999-06-24,46.88,46.94,46.44,46.81,168400,16.5900112726769,16.611244222258,16.434302975749,16.5652394981656,475864.173341587,0.0,1.0
1999-06-25,47.38,47.88,47.0,47.13,159600,16.7669525191858,16.9438937656947,16.632477171839,16.6784818959314,450997.16190806,0.0,1.0
1999-06-28,47.5,48.25,47.31,48.0,345500,16.809418418348,17.0748302881113,16.7421807446746,16.9863596648569,976312.778441318,0.0,1.0
1999-06-29,47.44,47.75,46.88,47.5,622000,16.7881854687669,16.8978890416024,16.5900112726769,16.809418418348,1757645.58086976,0.0,1.0
1999-06-30,50.13,50.13,47.25,47.44,637100,17.7401293749849,17.7401293749849,16.7209477950935,16.7881854687669,1800315.11185229,0.0,1.0
1999-07-01,49.75,51.06,49.0,49.5,546700,17.6056540276381,18.0692400934915,17.3402421578747,17.5171834043837,1544863.08530787,0.0,1.0
1999-07-02,50.0,50.63,49.13,50.0,548600,17.6941246508926,17.9170706214938,17.3862468819671,17.6941246508926,1550232.09914011,0.0,1.0
1999-07-06,51.19,51.56,50.75,51.0,816300,18.1152448175838,18.2461813400004,17.959536520656,18.0480071439104,2306697.89013502,0.0,1.0
1999-07-07,52.56,52.81,50.13,51.25,649400,18.6000638330183,18.6885344562727,17.7401293749849,18.1364777671649,1835072.41192415,0.0,1.0
1999-07-08,51.25,52.56,51.19,52.56,432500,18.1364777671649,18.6000638330183,18.1152448175838,18.6000638330183,1222157.09602278,0.0,1.0
1999-07-09,51.81,52.13,51.5,51.69,254200,18.3346519632549,18.4478943610206,18.2249483904194,18.2921860640928,718317.534818477,0.0,1.0
1999-07-12,52.38,52.44,51.63,51.63,227800,18.5363649842751,18.5575979338561,18.2709531145117,18.2709531145117,643716.500517894,0.0,1.0
1999-07-13,52.56,52.88,51.63,52.0,280400,18.6000638330183,18.713306230784,18.2709531145117,18.4018896369283,792353.409768295,0.0,1.0
1999-07-14,55.06,55.31,53.06,53.5,321100,19.4847700655629,19.5732406888174,18.7770050795272,18.9327133764551,907363.33764836,0.0,1.0
1999-07-15,55.56,55.94,54.56,55.0,439500,19.6617113120718,19.7961866594186,19.307828819054,19.4635371159818,1241937.67329945,0.0,1.0
1999-07-16,56.0,56.0,54.81,55.63,330000,19.8174196089997,19.8174196089997,19.3962994423085,19.6864830865831,932512.928757267,0.0,1.0
1999-07-19,55.31,56.5,55.31,55.88,180000,19.5732406888174,19.9943608555086,19.5732406888174,19.7749537098376,508643.415685782,0.0,1.0
1999-07-20,53.5,53.69,52.81,53.31,622300,18.9327133764551,18.9999510501285,18.6885344562727,18.8654757027817,1758493.3198959,0.0,1.0
1999-07-21,52.25,53.94,51.44,53.94,448000,18.4903602601828,19.0884216733829,18.2037154408383,19.0884216733829,1265956.94570683,0.0,1.0
1999-07-22,51.44,52.25,50.25,52.25,407000,18.2037154408383,18.4903602601828,17.782595274147,18.4903602601828,1150099.27880063,0.0,1.0
1999-07-23,50.94,51.69,50.56,50.75,284600,18.0267741943294,18.2921860640928,17.8922988469826,17.959536520656,804221.756134296,0.0,1.0
1999-07-26,50.13,50.94,49.63,50.94,405300,17.7401293749849,18.0267741943294,17.563188128476,18.0267741943294,1145295.42431915,0.0,1.0
1999-07-27,49.0,50.13,48.81,49.88,467700,17.3402421578747,17.7401293749849,17.2730044842013,17.6516587517304,1321625.14175689,0.0,1.0
1999-07-28,48.31,48.88,48.13,48.88,519000,17.0960632376924,17.2977762587126,17.0323643889492,17.2977762587126,1466588.51522734,0.0,1.0
1999-07-29,48.56,49.19,48.0,48.25,434100,17.1845338609469,17.4074798315481,16.9863596648569,17.0748302881113,1226678.37082888,0.0,1.0
1999-07-30,47.56,48.88,47.5,48.69,282500,16.830651367929,17.2977762587126,16.809418418348,17.2305385850392,798287.582951298,0.0,1.0
1999-08-02,46.69,47.63,46.5,47.63,534500,16.5227735990035,16.8554231424403,16.4555359253301,16.8554231424403,1510388.36491139,0.0,1.0
1999-08-03,47.44,47.88,46.75,46.88,324400,16.7881854687669,16.9438937656947,16.5440065485846,16.5900112726769,916688.466935931,0.0,1.0
1999-08-04,46.44,47.69,45.75,47.63,640500,16.434302975749,16.8766560920213,16.1901240555667,16.8554231424403,1809922.82081524,0.0,1.0
1999-08-05,47.06,47.38,45.81,46.19,291400,16.6537101214201,16.7669525191858,16.2113570051478,16.3458323524946,823437.174060205,0.0,1.0
1999-08-06,47.13,47.13,46.5,46.81,195600,16.6784818959314,16.6784818959314,16.4555359253301,16.5652394981656,552725.845045215,0.0,1.0
1999-08-09,47.13,47.63,46.75,47.38,242800,16.6784818959314,16.8554231424403,16.5440065485846,16.7669525191858,686103.451825042,0.0,1.0
1999-08-10,46.0,47.63,45.75,47.13,393500,16.2785946788212,16.8554231424403,16.1901240555667,16.6784818959314,1111951.02262419,0.0,1.0
1999-08-11,46.63,46.75,45.75,46.69,276800,16.5015406494224,16.5440065485846,16.1901240555667,16.5227735990035,782180.541454582,0.0,1.0
1999-08-12,46.13,47.19,46.13,46.75,340800,16.3245994029135,16.6997148455124,16.3245994029135,16.5440065485846,963031.533698414,0.0,1.0
1999-08-13,48.06,49.0,46.13,46.13,313600,17.007592614438,17.3402421578747,16.3245994029135,16.3245994029135,886169.861994782,0.0,1.0
1999-08-16,49.31,50.0,47.5,47.5,343100,17.4499457307103,17.6941246508926,16.809418418348,16.809418418348,969530.866232175,0.0,1.0
1999-08-17,51.06,51.31,49.13,49.13,419400,18.0692400934915,18.157710716746,17.3862468819671,17.3862468819671,1185139.15854787,0.0,1.0
1999-08-18,48.56,50.38,47.81,50.38,828600,17.1845338609469,17.8285999982394,16.9191219911835,17.8285999982394,2341455.19020688,0.0,1.0
1999-08-19,46.88,48.56,46.75,48.56,327900,16.5900112726769,17.1845338609469,16.5440065485846,17.1845338609469,926578.755574266,0.0,1.0
1999-08-20,47.81,47.94,46.31,47.0,465800,16.9191219911835,16.9651267152758,16.3882982516567,16.632477171839,1316256.12792465,0.0,1.0
1999-08-23,47.13,47.69,47.06,47.5,587600,16.6784818959314,16.8766560920213,16.6537101214201,16.809418418348,1660438.17253869,0.0,1.0
1999-08-24,48.13,48.5,46.88,47.44,918400,17.0323643889492,17.1633009113658,16.5900112726769,16.7881854687669,2595211.73869901,0.0,1.0
1999-08-25,47.88,48.88,46.88,47.38,657000,16.9438937656947,17.2977762587126,16.5900112726769,16.7669525191858,1856548.46725311,0.0,1.0
1999-08-26,47.56,47.81,46.56,47.63,330200,16.830651367929,16.9191219911835,16.4767688749112,16.8554231424403,933078.08810803,0.0,1.0
1999-08-27,47.13,47.69,46.5,47.69,158200,16.6784818959314,16.8766560920213,16.4555359253301,16.8766560920213,447041.046452725,0.0,1.0
1999-08-30,45.81,46.5,44.5,45.13,532800,16.2113570051478,16.4555359253301,15.7477709392944,15.9707169098956,1505584.51042991,0.0,1.0
1999-08-31,45.94,46.69,45.56,45.63,277900,16.2573617292401,16.5227735990035,16.1228863818933,16.1476581564046,785288.917883772,0.0,1.0
1999-09-01,45.88,46.63,45.88,45.94,150900,16.236128779659,16.5015406494224,16.236128779659,16.2573617292401,426412.730149915,0.0,1.0
1999-09-02,44.75,46.06,44.19,46.06,392100,15.8362415625489,16.2998276284022,15.6380673664589,16.2998276284022,1107994.90716886,0.0,1.0
1999-09-03,45.25,46.0,45.0,45.25,752800,16.0131828090578,16.2785946788212,15.9247121858033,16.0131828090578,2127259.79626809,0.0,1.0
1999-09-07,45.31,45.44,44.75,45.25,402500,16.0344157586389,16.0804204827312,15.8362415625489,16.0131828090578,1137383.19340848,0.0,1.0
1999-09-08,44.63,45.31,44.31,45.19,304800,15.7937756633867,16.0344157586389,15.680533265621,15.9919498594767,861302.850561259,0.0,1.0
1999-09-09,44.0,44.88,43.56,44.88,953600,15.5708296927855,15.8822462866412,15.4151213958576,15.8822462866412,2694679.78443312,0.0,1.0
1999-09-10,41.13,44.0,41.0,44.0,898900,14.5551869378242,15.5708296927855,14.5091822137319,15.5708296927855,2540108.70199973,0.0,1.0
1999-09-13,40.63,41.13,39.75,40.88,926600,14.3782456913153,14.5551869378242,14.0668290974596,14.4667163145698,2618383.27208026,0.0,1.0
1999-09-14,43.5,44.25,42.25,42.56,1097000,15.4115825709274,15.6772995118055,14.9687210027973,15.0785506716936,3096340.02740372,0.05,1.0
1999-09-15,43.56,44.56,43.5,44.19,599800,15.4328399261977,15.7871291807018,15.4115825709274,15.6560421565353,1692966.9539077,0.0,1.0
1999-09-16,43.19,44.25,42.5,44.25,322200,15.3017529020312,15.6772995118055,15.0572933164234,15.6772995118055,909426.396380559,0.0,1.0
1999-09-17,43.69,44.25,43.0,43.0,193000,15.4788975292832,15.6772995118055,15.2344379436754,15.2344379436754,544752.621047326,0.0,1.0
1999-09-20,44.75,45.25,43.69,43.69,384000,15.8544441390575,16.0315887663096,15.4788975292832,15.4788975292832,1083860.13721333,0.0,1.0
1999-09-21,44.75,45.0,43.81,44.81,482100,15.8544441390575,15.9430164526836,15.5214122398237,15.8757014943278,1360752.53164205,0.0,1.0
1999-09-22,43.63,44.75,42.56,44.75,365200,15.457640174013,15.8544441390575,15.0785506716936,15.8544441390575,1030796.15132893,0.0,1.0
1999-09-23,41.5,43.69,41.44,43.69,497800,14.7030040619193,15.4788975292832,14.681746706649,15.4788975292832,1405066.60496041,0.0,1.0
1999-09-24,41.63,42.5,40.56,40.88,232500,14.7490616650048,15.0572933164234,14.3699721626854,14.4833447241268,656243.442453385,0.0,1.0
1999-09-27,42.5,43.06,41.88,41.88,236100,15.0572933164234,15.2556952989456,14.8376339786308,14.8376339786308,666404.631239757,0.0,1.0
1999-09-28,42.0,43.0,41.75,42.69,368000,14.8801486891713,15.2344379436754,14.7915763755453,15.1246082747791,1038699.29816278,0.0,1.0
1999-09-29,40.44,41.81,38.88,41.63,1115700,14.327457452145,14.8128337308155,13.7747662151186,14.7490616650048,3149121.75804404,0.0,1.0
1999-09-30,39.06,40.31,38.25,40.19,621400,13.8385382809293,14.2813998490594,13.551563984781,14.2388851385189,1753934.08662595,0.0,1.0
1999-10-01,41.63,41.75,37.25,38.44,1148600,14.7490616650048,14.7915763755453,13.1972747302769,13.6188789431368,3241983.73334175,0.0,1.0
1999-10-04,43.5,44.63,42.06,42.25,1515700,15.4115825709274,15.8119294285171,14.9014060444416,14.9687210027973,4278142.73430794,0.0,1.0
1999-10-05,42.63,44.88,42.31,43.38,777100,15.1033509195089,15.9005017421431,14.9899783580676,15.369067860387,2193405.50163666,0.0,1.0
1999-10-06,42.88,43.19,42.31,42.75,511700,15.1919232331349,15.3017529020312,14.9899783580676,15.1458656300494,1444300.08388558,0.0,1.0
1999-10-07,44.75,44.94,42.69,43.13,440900,15.8544441390575,15.9217590974133,15.1246082747791,15.2804955467609,1244463.37108687,0.0,1.0
1999-10-08,44.94,45.69,44.25,44.81,377300,15.9217590974133,16.1874760382914,15.6772995118055,15.8757014943278,1064949.03586091,0.0,1.0
1999-10-11,44.0,44.94,43.75,44.75,278400,15.5887271981795,15.9217590974133,15.5001548845535,15.8544441390575,785798.599479664,0.0,1.0
1999-10-12,44.13,44.19,43.19,44.06,218900,15.634784801265,15.6560421565353,15.3017529020312,15.6099845534497,617856.729260413,0.0,1.0
1999-10-13,43.69,44.38,43.44,44.38,204800,15.4788975292832,15.723357114891,15.3903252156572,15.723357114891,578058.73984711,0.0,1.0
1999-10-14,43.44,43.75,42.75,43.75,250500,15.3903252156572,15.5001548845535,15.1458656300494,15.5001548845535,707049.386385259,0.0,1.0
1999-10-15,42.19,42.69,41.88,42.69,197800,14.9474636475271,15.1246082747791,14.8376339786308,15.1246082747791,558300.872762492,0.0,1.0
1999-10-18,43.0,43.0,41.88,42.44,549500,15.2344379436754,15.2344379436754,14.8376339786308,15.0360359611531,1550992.56614251,0.0,1.0
1999-10-19,43.31,43.75,42.31,42.88,461000,15.3442676125717,15.5001548845535,14.9899783580676,15.1919232331349,1301196.67514413,0.0,1.0
1999-10-20,44.0,44.5,42.25,43.56,760000,15.5887271981795,15.7658718254315,14.9687210027973,15.4328399261977,2145139.85490138,0.0,1.0
1999-10-21,44.13,44.25,43.5,43.81,170700,15.634784801265,15.6772995118055,15.4115825709274,15.5214122398237,481809.701620614,0.0,1.0
1999-10-22,45.0,45.44,44.25,44.25,388000,15.9430164526836,16.0989037246654,15.6772995118055,15.6772995118055,1095150.34697597,0.0,1.0
1999-10-25,46.06,46.25,45.06,45.5,442900,16.3185630624579,16.3858780208137,15.9642738079538,16.1201610799356,1250108.47596819,0.0,1.0
1999-10-26,49.13,50.0,46.5,46.75,944100,17.4062310737854,17.714462725204,16.4744503344397,16.5630226480657,2664771.75922684,0.0,1.0
1999-10-27,46.81,48.31,46.5,48.0,666800,16.5842800033359,17.1157138850921,16.4744503344397,17.0058842161958,1882077.9674319,0.0,1.0
1999-10-28,47.63,47.94,46.81,47.63,383900,16.8747971920293,16.9846268609256,16.5842800033359,16.8747971920293,1083577.88196926,0.0,1.0
1999-10-29,46.63,47.56,46.5,47.44,715300,16.5205079375252,16.849996944214,16.4744503344397,16.8074822336735,2018971.7608039,0.0,1.0
1999-11-01,45.88,46.88,45.63,46.69,458400,16.2547909966471,16.6090802511512,16.1662186830211,16.5417652927955,1293858.03879842,0.0,1.0
1999-11-02,46.0,46.63,45.69,46.63,473500,16.2973057071876,16.5205079375252,16.1874760382914,16.5205079375252,1336478.58065238,0.0,1.0
1999-11-03,45.63,45.88,45.44,45.75,179300,16.1662186830211,16.2547909966471,16.0989037246654,16.2087333935616,506083.652610288,0.0,1.0
1999-11-04,45.19,45.88,44.75,45.5,318300,16.0103314110393,16.2547909966471,15.8544441390575,16.1201610799356,898418.44186199,0.0,1.0
1999-11-05,45.25,46.0,44.94,45.63,248800,16.0315887663096,16.2973057071876,15.9217590974133,16.1662186830211,702251.047236137,0.0,1.0
1999-11-08,44.44,45.38,44.0,45.38,345000,15.7446144701613,16.0776463693951,15.5887271981795,16.0776463693951,973780.592027601,0.0,1.0
1999-11-09,43.75,44.69,43.5,44.44,699200,15.5001548845535,15.8331867837873,15.4115825709274,15.7446144701613,1973528.66650927,0.0,1.0
1999-11-10,42.94,44.0,42.81,44.0,813100,15.2131805884052,15.5887271981795,15.1671229853196,15.5887271981795,2295017.38950041,0.0,1.0
1999-11-11,44.44,44.5,42.75,43.0,466100,15.7446144701613,15.7658718254315,15.1458656300494,15.2344379436754,1315591.69259149,0.0,1.0
1999-11-12,43.38,45.06,43.38,44.5,365700,15.369067860387,15.9642738079538,15.369067860387,15.7658718254315,1032207.42754926,0.0,1.0
1999-11-15,42.63,43.94,42.44,43.63,986000,15.1033509195089,15.5674698429092,15.0360359611531,15.457640174013,2783036.70649048,0.0,1.0
1999-11-16,41.81,42.75,41.25,42.63,816000,14.8128337308155,15.1458656300494,14.6144317482933,15.1033509195089,2303202.79157834,0.0,1.0
1999-11-17,41.56,42.0,41.06,41.94,511900,14.7242614171895,14.8801486891713,14.5471167899375,14.8588913339011,1444864.59437371,0.0,1.0
1999-11-18,42.06,42.25,41.5,41.56,924000,14.9014060444416,14.9687210027973,14.7030040619193,14.7242614171895,2608038.45516957,0.0,1.0
1999-11-19,43.13,43.13,41.5,42.88,963600,15.2804955467609,15.2804955467609,14.7030040619193,15.1919232331349,2719811.53181971,0.0,1.0
1999-11-22,43.44,43.5,42.75,43.0,573500,15.3903252156572,15.4115825709274,15.1458656300494,15.2344379436754,1618733.82471835,0.0,1.0
1999-11-23,44.0,44.31,43.06,43.56,399700,15.5887271981795,15.6985568670757,15.2556952989456,15.4328399261977,1128174.21053169,0.0,1.0
1999-11-24,44.25,45.38,44.13,44.19,495400,15.6772995118055,16.0776463693951,15.634784801265,15.6560421565353,1398292.47910282,0.0,1.0
1999-11-26,44.06,44.69,43.75,44.56,112700,15.6099845534497,15.8331867837873,15.5001548845535,15.7871291807018,318101.660062351,0.0,1.0
1999-11-29,44.0,45.13,43.75,44.69,456400,15.5887271981795,15.9890740557691,15.5001548845535,15.8331867837873,1288212.93391709,0.0,1.0
1999-11-30,42.19,44.31,42.19,44.19,516100,14.9474636475271,15.6985568670757,14.9474636475271,15.6560421565353,1456719.31462448,0.0,1.0
1999-12-01,42.13,43.13,41.81,42.63,473300,14.9262062922569,15.2804955467609,14.8128337308155,15.1033509195089,1335914.07016424,0.0,1.0
1999-12-02,42.56,42.75,41.63,42.06,658000,15.0785506716936,15.1458656300494,14.7490616650048,14.9014060444416,1857239.50595409,0.0,1.0
1999-12-03,42.31,42.94,42.25,42.94,350900,14.9899783580676,15.2131805884052,14.9687210027973,15.2131805884052,990433.651427494,0.0,1.0
1999-12-06,41.25,42.75,40.25,42.06,534000,14.6144317482933,15.1458656300494,14.2601424937892,14.9014060444416,1507243.00331228,0.0,1.0
1999-12-07,40.94,41.44,40.63,41.38,556400,14.504602079397,14.681746706649,14.3947724105007,14.6604893513788,1570468.17798307,0.0,1.0
1999-12-08,41.0,41.63,40.75,41.0,446500,14.5258594346672,14.7490616650048,14.4372871210412,14.5258594346672,1260269.66475457,0.0,1.0
1999-12-09,41.19,41.88,40.75,41.0,268300,14.593174393023,14.8376339786308,14.4372871210412,14.5258594346672,757290.819829003,0.0,1.0
1999-12-10,41.0,42.44,40.88,41.0,329900,14.5258594346672,15.0360359611531,14.4833447241268,14.5258594346672,931160.050173643,0.0,1.0
1999-12-13,40.88,41.81,40.75,41.19,303100,14.4833447241268,14.8128337308155,14.4372871210412,14.593174393023,855515.644763957,0.0,1.0
1999-12-14,42.25,42.75,41.56,41.63,584700,14.9864354655225,15.1637897313867,14.74168657863,14.766516175851,1648395.6479733,0.05,1.0
1999-12-15,43.56,44.44,42.5,42.5,638100,15.4511036420867,15.7632471500076,15.0751125984546,15.0751125984546,1798941.78719302,0.0,1.0
1999-12-16,44.63,44.69,44.0,44.5,480200,15.830641771036,15.8519242829397,15.6071753960471,15.7845296619113,1353787.56654143,0.0,1.0
1999-12-17,45.31,45.75,44.62,44.88,382300,16.0718435726113,16.2279153265718,15.8270946857187,15.9193189039681,1077786.31130527,0.0,1.0
1999-12-20,44.94,45.31,43.19,45.31,325300,15.9406014158718,16.0718435726113,15.3198614853472,16.0718435726113,917090.994160616,0.0,1.0
1999-12-21,46.0,46.13,44.56,45.0,419900,16.3165924595038,16.3627045686285,15.805812173815,15.9618839277755,1183788.83629894,0.0,1.0
1999-12-22,47.31,47.5,44.88,45.88,505100,16.781260636068,16.8486552570964,15.9193189039681,16.2740274356964,1423986.04718883,0.0,1.0
1999-12-23,49.0,49.19,47.13,47.63,611600,17.3807180546889,17.4481126757173,16.7174131003569,16.894767366221,1724232.56080121,0.0,1.0
1999-12-27,48.5,49.31,47.81,49.25,322100,17.2033637888247,17.4906776995247,16.9586149019321,17.469395187621,908069.502671794,0.0,1.0
1999-12-28,50.06,50.31,48.69,49.0,325000,17.7567090983209,17.845386231253,17.2707584098531,17.3807180546889,916245.229333541,0.0,1.0
1999-12-29,49.13,50.25,48.81,50.0,250800,17.4268301638136,17.8241037193493,17.3133234336605,17.7354265864172,707059.395436465,0.0,1.0
1999-12-30,51.13,51.44,49.25,49.25,283300,18.1362472272702,18.246206872106,17.469395187621,17.469395187621,798683.918369823,0.0,1.0
1999-12-31,50.44,51.06,50.25,51.06,187400,17.8914983403777,18.1114176300493,17.8241037193493,18.1114176300493,528321.09531417,0.0,1.0
2000-01-03,49.56,51.25,48.56,50.44,809500,17.5793548324567,18.1788122510776,17.2246463007284,17.8914983403777,2282155.42506308,0.0,1.0
2000-01-04,48.69,49.25,48.5,49.25,483000,17.2707584098531,17.469395187621,17.2033637888247,17.469395187621,1361681.37159415,0.0,1.0
2000-01-05,47.44,48.63,47.25,48.5,476100,16.8273727451927,17.2494758979494,16.7599781241643,17.2033637888247,1342228.78057138,0.0,1.0
2000-01-06,48.44,48.56,46.94,47.0,462700,17.182081276921,17.2246463007284,16.6500184793285,16.6713009912322,1304451.28496193,0.0,1.0
2000-01-07,50.13,50.19,48.5,48.69,381900,17.7815386955419,17.8028212074456,17.2033637888247,17.2707584098531,1076658.62486917,0.0,1.0
2000-01-10,51.75,51.88,50.63,51.25,378600,18.3561665169418,18.4022786260665,17.9588929614061,18.1788122510776,1067355.21177132,0.0,1.0
2000-01-11,50.44,51.19,49.13,51.0,546100,17.8914983403777,18.1575297391739,17.4268301638136,18.0901351181456,1539573.90688937,0.0,1.0
2000-01-12,50.19,51.13,49.38,50.44,595200,17.8028212074456,18.1362472272702,17.5155072967456,17.8914983403777,1677997.41692099,0.0,1.0
2000-01-13,50.38,50.94,49.75,50.19,433400,17.870215828474,18.0688526062419,17.6467494534851,17.8028212074456,1221848.2535174,0.0,1.0
2000-01-14,52.69,52.69,50.38,50.38,711300,18.6895925367665,18.6895925367665,17.870215828474,17.870215828474,2005308.40499983,0.0,1.0
2000-01-18,53.19,54.0,51.63,52.0,782200,18.8669468026306,19.1542607133306,18.3136014931344,18.4448436498739,2205190.82579906,0.0,1.0
2000-01-19,53.69,54.0,52.13,53.19,446500,19.0443010684948,19.1542607133306,18.4909557589986,18.8669468026306,1258779.98429977,0.0,1.0
2000-01-20,53.69,54.13,53.06,53.75,522100,19.0443010684948,19.2003728224553,18.8208346935059,19.0655835803985,1471912.7207232,0.0,1.0
2000-01-21,53.5,55.5,52.88,53.44,579800,18.9769064474664,19.6863235109231,18.7569871577948,18.9556239355627,1634581.48913104,0.0,1.0
2000-01-24,54.0,55.88,53.56,54.13,841300,19.1542607133306,19.8211127529799,18.9981889593701,19.2003728224553,2371806.49673325,0.0,1.0
2000-01-25,54.13,55.38,53.19,54.25,398200,19.2003728224553,19.6437584871157,18.8669468026306,19.2429378462627,1122611.84714035,0.0,1.0
2000-01-26,55.25,55.63,53.5,54.0,476800,19.597646377991,19.7324356200478,18.9769064474664,19.1542607133306,1344202.23183456,0.0,1.0
2000-01-27,53.19,55.19,51.63,55.0,569100,18.8669468026306,19.5763638660873,18.3136014931344,19.5089692450589,1604415.87696529,0.0,1.0
2000-01-28,51.94,53.13,51.44,53.06,672100,18.4235611379702,18.8456642907269,18.246206872106,18.8208346935059,1894795.13426176,0.0,1.0
2000-01-31,51.13,51.94,49.5,51.0,1196700,18.1362472272702,18.4235611379702,17.558072320553,18.0901351181456,3373755.89521061,0.0,1.0
2000-02-01,51.75,51.94,50.75,51.75,729400,18.3561665169418,18.4235611379702,18.0014579852135,18.3561665169418,2056336.21623349,0.0,1.0
2000-02-02,51.44,53.88,50.69,51.75,549100,18.246206872106,19.1116956895232,17.9801754733098,18.3561665169418,1548031.55516015,0.0,1.0
2000-02-03,51.81,53.13,51.44,51.5,334800,18.3774490288455,18.8456642907269,18.246206872106,18.2674893840097,943873.54701806,0.0,1.0
2000-02-04,50.81,51.94,50.75,51.88,130600,18.0227404971172,18.4235611379702,18.0014579852135,18.4022786260665,368189.62138757,0.0,1.0
2000-02-07,50.38,50.88,49.19,50.88,407700,17.870215828474,18.0475700943382,17.4481126757173,18.0475700943382,1149394.3999978,0.0,1.0
2000-02-08,50.0,50.06,49.0,50.0,691000,17.7354265864172,17.7567090983209,17.3807180546889,17.7354265864172,1948078.31836762,0.0,1.0
2000-02-09,50.44,51.0,48.25,51.0,456700,17.8914983403777,18.0901351181456,17.1146866558926,18.0901351181456,1287535.98842039,0.0,1.0
2000-02-10,49.88,50.31,49.0,50.0,855300,17.6928615626098,17.845386231253,17.3807180546889,17.7354265864172,2411275.52199685,0.0,1.0
2000-02-11,49.75,50.13,49.06,50.0,658800,17.6467494534851,17.7815386955419,17.4020005665926,17.7354265864172,1857299.56026134,0.0,1.0
2000-02-14,49.38,49.88,48.69,49.88,234100,17.5155072967456,17.6928615626098,17.2707584098531,17.6928615626098,659978.486729176,0.0,1.0
2000-02-15,49.94,50.31,48.75,49.13,307400,17.7141440745135,17.845386231253,17.2920409217568,17.4268301638136,866627.026145017,0.0,1.0
2000-02-16,49.94,51.38,49.44,50.5,200900,17.7141440745135,18.2249243602023,17.5367898086493,17.9127808522814,566380.512532641,0.0,1.0
2000-02-17,51.0,51.44,49.88,50.13,352400,18.0901351181456,18.246206872106,17.6928615626098,17.7815386955419,993491.750206581,0.0,1.0
2000-02-18,51.13,51.38,50.88,51.06,359100,18.1362472272702,18.2249243602023,18.0475700943382,18.1114176300493,1012380.49801131,0.0,1.0
2000-02-22,51.63,51.63,49.88,50.88,270500,18.3136014931344,18.3136014931344,17.6928615626098,18.0475700943382,762597.952414532,0.0,1.0
2000-02-23,51.0,51.63,50.63,51.63,253300,18.0901351181456,18.3136014931344,17.9588929614061,18.3136014931344,714107.435662108,0.0,1.0
2000-02-24,48.38,51.38,46.81,51.38,465400,17.1607987650173,18.2249243602023,16.6039063702038,18.2249243602023,1312063.16840563,0.0,1.0
2000-02-25,46.44,47.88,46.06,47.88,294400,16.4726642134643,16.9834444991531,16.3378749714075,16.9834444991531,829977.216971675,0.0,1.0
2000-02-28,45.94,47.0,41.5,46.19,1222100,16.2953099476001,16.6713009912322,14.7204040667263,16.3839870805322,3445363.98390314,0.0,1.0
2000-02-29,43.38,46.56,42.56,46.25,905500,15.3872561063756,16.5152292372717,15.0963951103583,16.4052695924359,2552800.16972775,0.0,1.0
2000-03-01,45.0,45.5,44.25,45.0,1051700,15.9618839277755,16.1392381936397,15.6958525289792,15.9618839277755,2964969.56212333,0.0,1.0
2000-03-02,44.56,46.0,44.31,44.75,618900,15.805812173815,16.3165924595038,15.7171350408829,15.8732067948434,1744812.83826009,0.0,1.0
2000-03-03,45.75,46.06,44.94,45.13,391500,16.2279153265718,16.3378749714075,15.9406014158718,16.0079960369002,1103723.09933563,0.0,1.0
2000-03-06,45.06,46.38,44.75,46.0,495500,15.9831664396792,16.4513817015606,15.8732067948434,16.3165924595038,1396921.57272237,0.0,1.0
2000-03-07,41.25,42.63,38.13,42.63,1646000,14.6317269337942,15.1212247075793,13.5250363148018,15.1212247075793,4640429.6845631,0.0,1.0
2000-03-08,42.13,42.25,40.0,41.75,1300300,14.9438704417151,14.9864354655225,14.1883412691338,14.8090811996584,3665826.68216125,0.0,1.0
2000-03-09,43.0,43.13,41.25,42.31,352300,15.2524668643188,15.2985789734435,14.6317269337942,15.0077179774262,993209.828597557,0.0,1.0
2000-03-10,40.0,44.25,39.75,44.25,1089800,14.1883412691338,15.6958525289792,14.0996641362017,15.6958525289792,3072381.69516212,0.0,1.0
2000-03-13,40.25,41.0,39.13,39.5,647400,14.2770184020659,14.5430498008621,13.8797448465301,14.0109870032696,1825160.49683241,0.0,1.0
2000-03-14,40.56,41.63,40.06,40.69,658800,14.4047134734881,14.7847194748843,14.2271405756393,14.4508824269287,1855012.80877123,0.05,1.0
2000-03-15,45.0,45.06,40.06,40.63,676000,15.9815608063847,16.0028695541265,14.2271405756393,14.4295736791869,1903443.62284359,0.0,1.0
2000-03-16,47.19,47.94,42.88,45.0,665500,16.7593300989621,17.0256894457351,15.2286517195061,15.9815608063847,1873878.30029942,0.0,1.0
2000-03-17,44.94,47.19,44.0,47.19,439300,15.9602520586428,16.7593300989621,15.6264150106872,16.7593300989621,1236956.78034792,0.0,1.0
2000-03-20,44.63,45.63,43.06,44.25,661200,15.8501568619766,16.2053026576741,15.2925779627317,15.7152014596116,1861770.59678134,0.0,1.0
2000-03-21,46.5,46.63,45.63,46.38,566700,16.5142794999308,16.5604484533715,16.2053026576741,16.4716620044471,1595682.69388382,0.0,1.0
2000-03-22,48.5,48.88,46.56,46.88,1125600,17.2245710913257,17.3595264936907,16.5355882476727,16.6492349022959,3169402.57673483,0.0,1.0
2000-03-23,50.38,50.63,47.88,48.5,754500,17.8922451872369,17.9810316361613,17.0043806979933,17.2245710913257,2124479.6056738,0.0,1.0
2000-03-24,48.5,50.75,46.88,50.44,480900,17.2245710913257,18.0236491316449,16.6492349022959,17.9135539349787,1354091.7725229,0.0,1.0
2000-03-27,45.75,48.5,44.56,48.5,734400,16.2479201531578,17.2245710913257,15.8252966562778,17.2245710913257,2067883.13108925,0.0,1.0
2000-03-28,48.5,48.69,43.56,45.75,1366000,17.2245710913257,17.2920487925082,15.4701508605804,16.2479201531578,3846307.67574608,0.0,1.0
2000-03-29,49.0,49.13,47.94,48.5,1077200,17.4021439891744,17.4483129426151,17.0256894457351,17.2245710913257,3033120.51853124,0.0,1.0
2000-03-30,50.5,51.06,49.0,49.0,894200,17.9348626827206,18.1337443283112,17.4021439891744,17.4021439891744,2517839.18276145,0.0,1.0
2000-03-31,50.06,53.25,50.0,52.38,1222800,17.7785985326137,18.9115136208885,17.7572897848719,18.6025367786318,3443092.99114371,0.0,1.0
2000-04-03,50.69,52.38,50.06,50.06,495900,18.0023403839031,18.6025367786318,17.7785985326137,17.7785985326137,1396327.947586,0.0,1.0
2000-04-04,50.69,52.31,49.19,50.5,796300,18.0023403839031,18.577676572933,17.4696216903569,17.9348626827206,2242177.74684963,0.0,1.0
2000-04-05,52.75,53.81,50.81,50.81,1042000,18.7339407230398,19.1103952664791,18.0449578793868,18.0449578793868,2934006.29438317,0.0,1.0
2000-04-06,52.63,52.81,51.0,52.56,982300,18.6913232275561,18.7552494707817,18.1124355805693,18.6664630218573,2765906.31763204,0.0,1.0
2000-04-07,53.31,53.5,52.31,53.0,481700,18.9328223686304,19.0003000698129,18.577676572933,18.8227271719642,1356344.36852627,0.0,1.0
2000-04-10,53.69,54.31,53.0,53.5,452800,19.0677777709954,19.2879681643278,18.8227271719642,19.0003000698129,1274969.3379047,0.0,1.0
2000-04-11,51.38,53.69,51.0,53.69,1208500,18.2473909829343,19.0677777709954,18.1124355805693,19.0677777709954,3402827.83758356,0.0,1.0
2000-04-12,51.31,52.38,48.81,51.63,1235300,18.2225307772355,18.6025367786318,17.3346662879919,18.3361774318587,3478289.80369629,0.0,1.0
2000-04-13,51.94,53.06,50.25,50.56,667900,18.4462726285249,18.844035919706,17.8460762337962,17.9561714304624,1880636.08830952,0.0,1.0
2000-04-14,47.0,50.0,47.0,50.0,906900,16.6918523977796,17.7572897848719,16.6918523977796,17.7572897848719,2553599.14431486,0.0,1.0
2000-04-17,48.38,48.38,45.94,46.63,1690300,17.181953595842,17.181953595842,16.3153978543403,16.5604484533715,4759453.78061024,0.0,1.0
2000-04-18,47.0,48.38,46.25,48.31,718600,16.6918523977796,17.181953595842,16.4254930510065,17.1570933901432,2023394.36002278,0.0,1.0
2000-04-19,46.38,46.75,46.0,46.5,650400,16.4716620044471,16.6030659488552,16.3367066020821,16.5142794999308,1831360.55073591,0.0,1.0
2000-04-20,46.63,47.06,46.38,46.5,194400,16.5604484533715,16.7131611455214,16.4716620044471,16.5142794999308,547380.828817743,0.0,1.0
2000-04-24,45.63,46.25,45.06,46.0,466300,16.2053026576741,16.4254930510065,16.0028695541265,16.3367066020821,1312981.89546149,0.0,1.0
2000-04-25,43.69,45.56,43.25,45.56,1152000,15.516319814021,16.1804424519752,15.3600556639142,16.1804424519752,3243738.24484589,0.0,1.0
2000-04-26,42.19,43.88,42.19,43.88,1329000,14.9836011204749,15.5837975152036,14.9836011204749,15.5837975152036,3742125.11059043,0.0,1.0
2000-04-27,42.44,43.25,41.31,42.19,1084500,15.0723875693992,15.3600556639142,14.6710728202611,14.9836011204749,3053675.45706195,0.0,1.0
2000-04-28,44.19,44.25,41.81,42.56,697300,15.6938927118698,15.7152014596116,14.8486457181099,15.1150050648829,1963418.99143318,0.0,1.0
2000-05-01,43.5,44.75,43.19,44.0,414900,15.4488421128385,15.8927743574603,15.3387469161723,15.6264150106872,1168252.60224528,0.0,1.0
2000-05-02,44.38,45.38,43.38,43.56,691800,15.7613704130523,16.1165162087497,15.4062246173548,15.4701508605804,1947932.39391005,0.0,1.0
2000-05-03,43.38,45.44,43.31,44.75,678900,15.4062246173548,16.1378249564916,15.381364411656,15.8927743574603,1911609.28335579,0.0,1.0
2000-05-04,43.06,43.56,42.56,43.5,560900,15.2925779627317,15.4701508605804,15.1150050648829,15.4488421128385,1579351.37285942,0.0,1.0
2000-05-05,43.06,43.38,41.13,42.88,724600,15.2925779627317,15.4062246173548,14.6071465770356,15.2286517195061,2040288.83004802,0.0,1.0
2000-05-08,42.81,43.13,42.5,42.5,277600,15.2037915138073,15.3174381684305,15.0936963171411,15.0936963171411,781650.813167723,0.0,1.0
2000-05-09,43.06,43.56,42.19,42.75,838600,15.2925779627317,15.4701508605804,14.9836011204749,15.1824827660654,2361283.76052756,0.0,1.0
2000-05-10,44.5,45.69,43.19,43.25,665900,15.803987908536,16.2266114054159,15.3387469161723,15.3600556639142,1875004.5983011,0.0,1.0
2000-05-11,46.0,46.63,44.5,44.5,589200,16.3367066020821,16.5604484533715,15.803987908536,15.803987908536,1659036.95647847,0.0,1.0
2000-05-12,45.94,46.13,44.94,45.88,419100,16.3153978543403,16.3828755555228,15.9602520586428,16.2940891065984,1180078.73126294,0.0,1.0
2000-05-15,46.0,46.19,45.13,45.88,480100,16.3367066020821,16.4041843032646,16.0277297598254,16.2940891065984,1351839.17651954,0.0,1.0
2000-05-16,47.56,47.75,45.56,46.19,392400,16.8907340433701,16.9582117445526,16.1804424519752,16.4041843032646,1104898.33965063,0.0,1.0
2000-05-17,48.25,48.44,46.94,47.75,532600,17.1357846424014,17.2032623435839,16.6705436500377,16.9582117445526,1499665.78924038,0.0,1.0
2000-05-18,49.56,49.88,48.63,48.63,599400,17.601025634765,17.7146722893882,17.2707400447664,17.2707400447664,1687757.55552137,0.0,1.0
2000-05-19,45.69,48.0,45.06,48.0,956300,16.2266114054159,17.046998193477,16.0028695541265,17.046998193477,2692696.94752267,0.0,1.0
2000-05-22,45.13,46.19,44.5,45.81,602400,16.0277297598254,16.4041843032646,15.803987908536,16.2692289008996,1696204.79053399,0.0,1.0
2000-05-23,42.63,44.88,42.56,44.88,839900,15.1398652705818,15.938943310901,15.1150050648829,15.938943310901,2364944.22903303,0.0,1.0
2000-05-24,42.56,43.19,42.44,42.63,742400,15.1150050648829,15.3387469161723,15.0723875693992,15.1398652705818,2090409.09112291,0.0,1.0
2000-05-25,43.75,45.44,42.69,44.38,1349900,15.5376285617629,16.1378249564916,15.1611740183236,15.7613704130523,3800974.18117834,0.0,1.0
2000-05-26,44.25,44.56,43.0,43.0,4857200,15.7152014596116,15.8252966562778,15.2712692149898,15.2712692149898,13676636.6344318,0.0,1.0
2000-05-30,45.06,45.19,43.06,44.0,1136500,16.0028695541265,16.0490385075672,15.2925779627317,15.6264150106872,3200094.19728069,0.0,1.0
2000-05-31,44.81,45.31,44.38,45.31,1344600,15.9140831052022,16.0916560030509,15.7613704130523,16.0916560030509,3786050.73265605,0.0,1.0
2000-06-01,45.69,46.0,44.69,44.69,672100,16.2266114054159,16.3367066020821,15.8714656097185,15.8714656097185,1892462.21732719,0.0,1.0
2000-06-02,47.31,47.75,46.06,47.13,1218300,16.8019475944458,16.9582117445526,16.358015349824,16.7380213512202,3430422.13862477,0.0,1.0
2000-06-05,46.81,47.31,46.5,47.25,1167800,16.624374696597,16.8019475944458,16.5142794999308,16.7806388467039,3288227.01591235,0.0,1.0
2000-06-06,46.25,46.81,45.88,46.81,1095700,16.4254930510065,16.624374696597,16.2940891065984,16.624374696597,3085211.80110905,0.0,1.0
2000-06-07,45.44,46.31,45.25,46.25,633100,16.1378249564916,16.4468017987483,16.070347255309,16.4254930510065,1782648.16216313,0.0,1.0
2000-06-08,45.75,45.75,44.56,45.44,510900,16.2479201531578,16.2479201531578,15.8252966562778,16.1378249564916,1438564.1226491,0.0,1.0
2000-06-09,46.56,46.75,45.56,45.56,486900,16.5355882476727,16.6030659488552,16.1804424519752,16.1804424519752,1370986.24254814,0.0,1.0
2000-06-12,47.31,47.81,47.0,47.06,1049700,16.8019475944458,16.9795204922945,16.6918523977796,16.7131611455214,2955687.53091555,0.0,1.0
2000-06-13,46.88,47.38,46.69,47.31,388500,16.6492349022959,16.8268078001446,16.5817572011134,16.8019475944458,1093916.93413422,0.0,1.0
2000-06-14,47.0,47.31,46.75,46.94,528100,16.7096096875644,16.8198220067803,16.620728784971,16.688278270942,1485414.70830836,0.05,1.0
2000-06-15,46.94,47.75,46.31,47.75,634500,16.688278270942,16.9762523953447,16.4642983964066,16.9762523953447,1784691.59708701,0.0,1.0
2000-06-16,46.88,47.06,46.63,46.81,299100,16.6669468543196,16.7309411041869,16.5780659517262,16.6420602015934,841294.336782861,0.0,1.0
2000-06-19,45.75,46.81,45.25,46.81,370300,16.2652051745973,16.6420602015934,16.0874433694104,16.6420602015934,1041562.33002572,0.0,1.0
2000-06-20,44.94,45.31,44.0,45.25,326100,15.9772310501946,16.1087747860329,15.6430388564433,16.0874433694104,917238.660063159,0.0,1.0
2000-06-21,45.19,45.75,44.81,44.81,396500,16.066111952788,16.2652051745973,15.931012980846,15.931012980846,1115256.45113475,0.0,1.0
2000-06-22,44.5,45.5,44.5,45.38,364700,15.8208006616302,16.1763242720039,15.8208006616302,16.133661438759,1025810.91482684,0.0,1.0
2000-06-23,45.88,46.81,44.47,44.63,422400,16.3114232439459,16.6420602015934,15.8101349533189,15.8670187309787,1188106.74642956,0.0,1.0
2000-06-26,45.38,45.81,44.75,45.81,372100,16.133661438759,16.2865365912197,15.9096815642236,16.2865365912197,1046625.28491108,0.0,1.0
2000-06-27,47.81,48.25,45.13,45.31,861000,16.9975838119671,17.1540142005316,16.0447805361656,16.1087747860329,2421780.0868273,0.0,1.0
2000-06-28,48.13,48.19,47.0,47.88,370900,17.1113513672867,17.1326827839091,16.7096096875644,17.0224704646933,1043249.98165418,0.0,1.0
2000-06-29,48.38,49.0,47.44,48.0,311600,17.2002322698802,17.4206569083119,16.8660400761289,17.0651332979381,876453.745708924,0.0,1.0
2000-06-30,49.42,49.75,48.5,48.63,920300,17.5699768246688,17.6872996160921,17.242895103125,17.2891131724736,2588576.32277255,0.0,1.0
2000-07-03,49.25,49.31,48.56,49.31,253800,17.5095378109053,17.5308692275277,17.2642265197474,17.5308692275277,713876.638834805,0.0,1.0
2000-07-05,49.0,49.75,48.31,49.75,567100,17.4206569083119,17.6872996160921,17.175345617154,17.6872996160921,1595112.06415767,0.0,1.0
2000-07-06,47.88,49.0,47.5,49.0,340500,17.0224704646933,17.4206569083119,16.8873714927513,17.4206569083119,957742.299145986,0.0,1.0
2000-07-07,48.06,48.06,47.44,47.5,321300,17.0864647145606,17.0864647145606,16.8660400761289,16.8873714927513,903737.44703555,0.0,1.0
2000-07-10,47.44,47.75,46.38,47.75,346600,16.8660400761289,16.9762523953447,16.4891850491327,16.9762523953447,974900.090701903,0.0,1.0
2000-07-11,46.75,47.25,46.31,47.25,865800,16.620728784971,16.7984905901579,16.4642983964066,16.7984905901579,2435281.2998549,0.0,1.0
2000-07-12,45.06,46.75,44.63,46.75,843000,16.0198938834394,16.620728784971,15.8670187309787,16.620728784971,2371150.53797377,0.0,1.0
2000-07-13,44.19,45.06,43.0,45.06,1451100,15.7105883424143,16.0198938834394,15.2875152460696,16.0198938834394,4081585.46340893,0.0,1.0
2000-07-14,44.88,45.44,44.44,44.44,936900,15.9558996335722,16.1549928553814,15.7994692450077,15.7994692450077,2635268.01782635,0.0,1.0
2000-07-17,43.94,45.38,43.25,44.81,782300,15.6217074398209,16.133661438759,15.376396148663,15.931012980846,2200416.44822879,0.0,1.0
2000-07-18,44.75,45.13,43.88,43.94,476700,15.9096815642236,16.0447805361656,15.6003760231985,15.6217074398209,1340839.21880438,0.0,1.0
2000-07-19,44.63,44.75,44.13,44.5,351300,15.8670187309787,15.9096815642236,15.6892569257919,15.8208006616302,988120.028458108,0.0,1.0
2000-07-20,44.44,44.94,43.0,44.56,498700,15.7994692450077,15.9772310501946,15.2875152460696,15.8421320782526,1402719.77851426,0.0,1.0
2000-07-21,44.88,45.5,44.38,44.38,533900,15.9558996335722,16.1763242720039,15.7781378283853,15.7781378283853,1501728.67405005,0.0,1.0
2000-07-24,44.88,44.88,44.31,44.63,168400,15.9558996335722,15.9558996335722,15.7532511756591,15.8670187309787,473667.557051935,0.0,1.0
2000-07-25,45.69,46.0,45.06,45.06,404400,16.2438737579749,16.3540860771907,16.0198938834394,16.0198938834394,1137477.19757602,0.0,1.0
2000-07-26,45.88,45.94,45.31,45.81,274100,16.3114232439459,16.3327546605683,16.1087747860329,16.2865365912197,770975.518930732,0.0,1.0
2000-07-27,44.94,45.88,44.63,45.81,161200,15.9772310501946,16.3114232439459,15.8670187309787,16.2865365912197,453415.737510522,0.0,1.0
2000-07-28,44.63,45.25,44.19,45.0,206500,15.8670187309787,16.0874433694104,15.7105883424143,15.998562466817,580833.43545858,0.0,1.0
2000-07-31,44.0,44.63,43.06,44.63,432800,15.6430388564433,15.8670187309787,15.308846662692,15.8670187309787,1217359.37465604,0.0,1.0
2000-08-01,44.75,44.75,43.75,44.0,510000,15.9096815642236,15.9096815642236,15.5541579538499,15.6430388564433,1434503.88418341,0.0,1.0
2000-08-02,45.5,45.94,45.13,45.25,399100,16.1763242720039,16.3327546605683,16.0447805361656,16.0874433694104,1122569.60819137,0.0,1.0
2000-08-03,45.31,45.56,44.63,45.56,391200,16.1087747860329,16.1976556886263,15.8670187309787,16.1976556886263,1100348.8617501,0.0,1.0
2000-08-04,45.0,45.38,44.69,45.38,328400,15.998562466817,16.133661438759,15.8883501476012,16.133661438759,923707.991305556,0.0,1.0
2000-08-07,43.75,45.06,43.75,45.06,240700,15.5541579538499,16.0198938834394,15.5541579538499,16.0198938834394,677029.578280289,0.0,1.0
2000-08-08,43.88,44.25,43.38,43.75,451700,15.6003760231985,15.7319197590367,15.4226142180116,15.5541579538499,1270520.40095225,0.0,1.0
2000-08-09,44.56,45.94,44.13,44.13,938100,15.8421320782526,16.3327546605683,15.6892569257919,15.6892569257919,2638643.32108325,0.0,1.0
2000-08-10,44.94,45.75,44.75,44.88,876500,15.9772310501946,16.2652051745973,15.9096815642236,15.9558996335722,2465377.75389561,0.0,1.0
2000-08-11,45.13,45.44,44.75,45.44,508800,16.0447805361656,16.1549928553814,15.9096815642236,16.1549928553814,1431128.58092651,0.0,1.0
2000-08-14,46.0,46.38,45.63,45.63,412200,16.3540860771907,16.4891850491327,16.2225423413524,16.2225423413524,1159416.66874589,0.0,1.0
2000-08-15,45.06,46.94,44.81,46.19,410700,16.0198938834394,16.688278270942,15.931012980846,16.4216355631617,1155197.53967476,0.0,1.0
2000-08-16,41.88,45.13,41.88,45.06,2150200,14.889328802451,16.0447805361656,14.889328802451,16.0198938834394,6047980.88582585,0.0,1.0
2000-08-17,42.94,43.69,42.56,43.63,1289200,15.2661838294472,15.5328265372274,15.1310848575052,15.511495120605,3626200.79899854,0.0,1.0
2000-08-18,43.0,43.25,42.13,42.94,650700,15.2875152460696,15.376396148663,14.9782097050445,15.2661838294472,1830258.19105519,0.0,1.0
2000-08-21,42.25,43.06,41.56,43.0,702900,15.0208725382893,15.308846662692,14.7755612471314,15.2875152460696,1977083.88273044,0.0,1.0
2000-08-22,42.38,42.81,42.25,42.38,482300,15.0670906076379,15.2199657600986,15.0208725382893,15.0670906076379,1356590.63400326,0.0,1.0
2000-08-23,42.25,42.75,41.75,42.5,789800,15.0208725382893,15.1986343434762,14.8431107331024,15.1097534408827,2221512.09358443,0.0,1.0
2000-08-24,42.0,42.5,41.5,42.38,620700,14.9319916356959,15.1097534408827,14.754229830509,15.0670906076379,1745875.60963264,0.0,1.0
2000-08-25,42.13,42.19,41.13,42.0,603000,14.9782097050445,14.9995411216669,14.6226860946707,14.9319916356959,1696089.88659333,0.0,1.0
2000-08-28,41.94,42.56,41.5,42.19,599500,14.9106602190735,15.1310848575052,14.754229830509,14.9995411216669,1686245.25209403,0.0,1.0
2000-08-29,41.81,42.06,41.31,41.88,748100,14.8644421497249,14.9533230523183,14.686680344538,14.889328802451,2104220.30540708,0.0,1.0
2000-08-30,41.56,42.0,41.19,41.75,486000,14.7755612471314,14.9319916356959,14.6440175112932,14.8431107331024,1366997.81904538,0.0,1.0
2000-08-31,40.94,41.88,40.81,41.69,323200,14.5551366086997,14.889328802451,14.5089185393512,14.82177931648,909081.677192316,0.0,1.0
2000-09-01,41.81,42.0,40.5,40.94,423800,14.8644421497249,14.9319916356959,14.3987062201353,14.5551366086997,1192044.60022927,0.0,1.0
2000-09-05,42.13,42.19,41.75,42.0,359900,14.9782097050445,14.9995411216669,14.8431107331024,14.9319916356959,1012309.70179923,0.0,1.0
2000-09-06,41.5,42.5,41.31,42.06,529100,14.754229830509,15.1097534408827,14.686680344538,14.9533230523183,1488227.46102244,0.0,1.0
2000-09-07,42.06,42.13,41.25,41.75,286500,14.9533230523183,14.9782097050445,14.6653489279156,14.8431107331024,805853.652585389,0.0,1.0
2000-09-08,41.44,42.06,41.38,42.06,255200,14.7328984138866,14.9533230523183,14.7115669972642,14.9533230523183,717814.492634524,0.0,1.0
2000-09-11,42.56,42.63,41.06,41.25,339300,15.1310848575052,15.1559715102313,14.5977994419446,14.6653489279156,954366.995889081,0.0,1.0
2000-09-12,42.5,42.81,42.25,42.44,370100,15.1097534408827,15.2199657600986,15.0208725382893,15.0884220242603,1040999.77948291,0.0,1.0
2000-09-13,42.38,42.88,41.75,42.5,620100,15.0848667881566,15.26283831704,14.8606226617635,15.1275799550886,1742132.58685405,0.05,1.0
2000-09-14,41.13,42.5,38.75,42.44,2295400,14.6399379659481,15.1275799550886,13.7927934884631,15.1062233716226,6448784.29263794,0.0,1.0
2000-09-15,40.38,41.5,39.75,41.13,1892000,14.372980672623,14.7716368973218,14.1487365462299,14.6399379659481,5315456.94940795,0.0,1.0
2000-09-18,39.38,40.38,39.13,40.19,904200,14.0170376148562,14.372980672623,13.9280518504145,14.3053514916473,2540293.96070543,0.0,1.0
2000-09-19,38.13,39.38,37.56,39.38,1964700,13.5721087926477,14.0170376148562,13.3692212497206,14.0170376148562,5519703.10174514,0.0,1.0
2000-09-20,35.81,36.0,34.88,35.63,3955400,12.7463208986288,12.8139500796044,12.4152938549056,12.6822511482307,11112451.5949726,0.0,1.0
2000-09-21,35.13,36.13,34.56,35.75,2058500,12.5042796193473,12.8602226771141,12.3013920764203,12.7249643151627,5783228.3987084,0.0,1.0
2000-09-22,37.31,37.5,34.25,34.25,3187300,13.2802354852789,13.3478646662546,12.1910497285126,12.1910497285126,8954522.16429599,0.0,1.0
2000-09-25,37.31,37.75,36.13,37.13,1490400,13.2802354852789,13.4368504306963,12.8602226771141,13.2161657348809,4187186.59481904,0.0,1.0
2000-09-26,36.13,37.13,35.94,37.06,1094800,12.8602226771141,13.2161657348809,12.7925934961384,13.1912497208372,3075772.86903374,0.0,1.0
2000-09-27,36.0,36.5,35.88,36.13,1594800,12.8139500796044,12.9919216084878,12.7712369126724,12.8602226771141,4480491.93600202,0.0,1.0
2000-09-28,37.44,37.63,36.0,36.06,1660400,13.3265080827886,13.3941372637643,12.8139500796044,12.8353066630705,4664791.07758825,0.0,1.0
2000-09-29,36.63,36.94,36.25,36.5,808800,13.0381942059975,13.1485365539052,12.9029358440461,12.9919216084878,2272273.56272788,0.0,1.0
2000-10-02,36.63,36.88,36.13,36.5,1129500,13.0381942059975,13.1271799704392,12.8602226771141,12.9919216084878,3173260.37228134,0.0,1.0
2000-10-03,36.25,36.94,35.63,36.56,1021200,12.9029358440461,13.1485365539052,12.6822511482307,13.0132781919538,2868998.22237601,0.0,1.0
2000-10-04,36.81,37.44,35.94,36.13,595900,13.1022639563955,13.3265080827886,12.7925934961384,12.8602226771141,1674144.1840128,0.0,1.0
2000-10-05,38.13,38.5,37.25,37.25,2100800,13.5721087926477,13.7038077240214,13.2588789018129,13.2588789018129,5902067.6317739,0.0,1.0
2000-10-06,37.44,38.13,37.19,38.0,852200,13.3265080827886,13.5721087926477,13.2375223183469,13.525836195138,2394203.17774073,0.0,1.0
2000-10-09,37.38,37.75,37.0,37.56,788500,13.3051514993226,13.4368504306963,13.1698931373712,13.3692212497206,2215241.96860897,0.0,1.0
2000-10-10,37.38,37.5,36.94,37.5,1052000,13.3051514993226,13.3478646662546,13.1485365539052,13.3478646662546,2955528.91690125,0.0,1.0
2000-10-11,36.5,37.31,35.81,37.31,2553600,12.9919216084878,13.2802354852789,12.7463208986288,13.2802354852789,7174181.21882039,0.0,1.0
2000-10-12,35.38,36.56,34.75,36.5,2159200,12.593265383789,13.0132781919538,12.369021257396,12.9919216084878,6066138.81879581,0.0,1.0
2000-10-13,35.13,36.31,34.56,35.38,1404900,12.5042796193473,12.9242924275122,12.3013920764203,12.593265383789,3946979.63436747,0.0,1.0
2000-10-16,36.19,37.13,35.25,35.25,1593600,12.8815792605801,13.2161657348809,12.5469927862794,12.5469927862794,4477120.6102413,0.0,1.0
2000-10-17,35.38,36.44,35.13,36.19,790700,12.593265383789,12.9705650250218,12.5042796193473,12.8815792605801,2221422.73250364,0.0,1.0
2000-10-18,35.13,36.75,33.75,34.5,2049200,12.5042796193473,13.0809073729295,12.0130781996292,12.2800354929543,5757100.62406279,0.0,1.0
2000-10-19,36.69,36.75,34.5,35.0,4127200,13.0595507894635,13.0809073729295,12.2800354929543,12.4580070218377,11595113.0663829,0.0,1.0
2000-10-20,37.69,37.88,37.0,37.25,1104100,13.4154938472303,13.483123028206,13.1698931373712,13.2588789018129,3101900.64367935,0.0,1.0
2000-10-23,37.31,37.38,36.56,37.38,763400,13.2802354852789,13.3051514993226,13.0132781919538,13.3051514993226,2144725.07144717,0.0,1.0
2000-10-24,40.81,41.25,38.63,38.75,1520400,14.5260361874627,14.6826511328801,13.7500803215311,13.7927934884631,4271469.73883713,0.0,1.0
2000-10-25,43.19,44.06,41.44,41.5,1409800,15.3731806649477,15.6828511252048,14.7502803138558,14.7716368973218,3960745.88122374,0.0,1.0
2000-10-26,42.88,43.75,42.69,43.0,640200,15.26283831704,15.5725087772971,15.1952091360643,15.305551483972,1798602.29334617,0.0,1.0
2000-10-27,44.06,44.13,42.19,42.81,562300,15.6828511252048,15.7077671392485,15.0172376071809,15.2379223029963,1579747.06271252,0.0,1.0
2000-10-30,45.0,45.0,44.25,44.5,619300,16.0174375995056,16.0174375995056,15.7504803061805,15.8394660706222,1739885.0363469,0.0,1.0
2000-10-31,46.44,46.44,44.13,45.0,1171500,16.5299956026897,16.5299956026897,15.7077671392485,16.0174375995056,3291256.77390667,0.0,1.0
2000-11-01,46.0,47.25,45.75,46.69,1407800,16.3733806572723,16.8183094794808,16.2843948928307,16.6189813671314,3955127.00495588,0.0,1.0
2000-11-02,45.38,45.81,44.5,45.38,514900,16.1526959614569,16.3057514762967,15.8394660706222,16.1526959614569,1446579.69516393,0.0,1.0
2000-11-03,45.19,45.75,43.5,44.0,538300,16.0850667804812,16.2843948928307,15.4835230128554,15.6614945417388,1512320.54749805,0.0,1.0
2000-11-06,44.94,45.63,44.5,45.19,356400,15.9960810160396,16.2416817258986,15.8394660706222,16.0850667804812,1001283.75093498,0.0,1.0
2000-11-07,43.5,46.38,43.5,44.88,898900,15.4835230128554,16.5086390192237,15.4835230128554,15.9747244325735,2525403.93859556,0.0,1.0
2000-11-08,45.75,46.25,43.88,43.88,399300,16.2843948928307,16.462366421714,15.6187813748068,15.6187813748068,1121808.64688086,0.0,1.0
2000-11-09,44.81,45.5,44.63,45.25,932800,15.9498084185299,16.195409128389,15.8857386681318,16.1064233639473,2620643.89133601,0.0,1.0
2000-11-10,43.88,44.5,43.69,44.13,810300,15.6187813748068,15.8394660706222,15.5511521938311,15.7077671392485,2276487.71992878,0.0,1.0
2000-11-13,44.0,44.44,43.5,43.81,766600,15.6614945417388,15.8181094871562,15.4835230128554,15.5938653607631,2153715.27347575,0.0,1.0
2000-11-14,43.75,44.06,43.5,44.06,838200,15.5725087772971,15.6828511252048,15.4835230128554,15.6828511252048,2354871.04386561,0.0,1.0
2000-11-15,44.56,44.94,43.63,43.75,664300,15.8608226540882,15.9960810160396,15.5297956103651,15.5725087772971,1866309.75237405,0.0,1.0
2000-11-16,44.06,44.69,44.0,44.25,475400,15.6828511252048,15.9070952515979,15.6614945417388,15.7504803061805,1335606.88887343,0.0,1.0
2000-11-17,44.25,44.5,44.06,44.06,635400,15.7504803061805,15.8394660706222,15.6828511252048,15.6828511252048,1785116.99030328,0.0,1.0
2000-11-20,43.25,44.5,43.0,44.19,462600,15.3945372484137,15.8394660706222,15.305551483972,15.7291237227145,1299646.08075905,0.0,1.0
2000-11-21,42.88,43.19,42.31,43.0,783300,15.26283831704,15.3731806649477,15.0599507741129,15.305551483972,2200632.89031249,0.0,1.0
2000-11-22,42.75,42.88,42.31,42.88,676900,15.2165657195303,15.26283831704,15.0599507741129,15.26283831704,1901708.67286165,0.0,1.0
2000-11-24,42.56,42.81,42.06,42.81,192000,15.1489365385546,15.2379223029963,14.9709650096712,15.2379223029963,539412.121715817,0.0,1.0
2000-11-27,42.44,42.81,42.0,42.69,741600,15.1062233716226,15.2379223029963,14.9496084262052,15.1952091360643,2083479.32012734,0.0,1.0
2000-11-28,42.13,42.63,41.94,42.56,500400,14.9958810237149,15.1738525525983,14.9282518427392,15.1489365385546,1405842.84222185,0.0,1.0
2000-11-29,42.5,42.56,41.44,42.5,748700,15.1275799550886,15.1489365385546,14.7502803138558,15.1275799550886,2103426.33087829,0.0,1.0
2000-11-30,43.31,43.56,42.75,42.75,592100,15.4158938318797,15.5048795963214,15.2165657195303,15.2165657195303,1663468.31910383,0.0,1.0
2000-12-01,44.44,44.63,43.44,43.5,668900,15.8181094871562,15.8857386681318,15.4621664293894,15.4835230128554,1879233.16779015,0.0,1.0
2000-12-04,44.81,45.0,44.5,44.5,554600,15.9498084185299,16.0174375995056,15.8394660706222,15.8394660706222,1558114.38908121,0.0,1.0
2000-12-05,43.75,45.31,43.31,45.06,583600,15.5725087772971,16.1277799474133,15.4158938318797,16.0387941829716,1639588.09496537,0.0,1.0
2000-12-06,43.69,44.56,43.0,43.81,382900,15.5511521938311,15.8608226540882,15.305551483972,15.5938653607631,1075733.8614843,0.0,1.0
2000-12-07,44.19,44.69,43.06,43.25,546800,15.7291237227145,15.9070952515979,15.326908067438,15.3945372484137,1536200.7716365,0.0,1.0
2000-12-08,44.5,44.75,43.44,44.19,330300,15.8394660706222,15.9284518350639,15.4621664293894,15.7291237227145,927957.41563924,0.0,1.0
2000-12-11,43.63,44.44,43.38,44.44,548300,15.5297956103651,15.8181094871562,15.4408098459234,15.8181094871562,1540414.92883741,0.0,1.0
2000-12-12,43.81,44.0,43.31,43.5,882400,15.5938653607631,15.6614945417388,15.4158938318797,15.4835230128554,2479048.20938561,0.0,1.0
2000-12-13,44.06,44.25,43.38,43.94,564300,15.7006482780931,15.7683542057562,15.4583323264566,15.657886639569,1583568.8794259,0.05,1.0
2000-12-14,42.88,43.63,42.38,43.5,783500,15.2801588326063,15.5474190733818,15.1019853387559,15.5010939649807,2198699.65803684,0.0,1.0
2000-12-15,42.38,43.38,41.38,42.88,820600,15.1019853387559,15.4583323264566,14.7456383510552,15.2801588326063,2302811.66481817,0.0,1.0
2000-12-18,43.63,43.63,42.38,42.44,642400,15.5474190733818,15.5474190733818,15.1019853387559,15.123366158018,1802737.28184156,0.0,1.0
2000-12-19,43.81,44.25,43.63,43.63,529000,15.6115615311679,15.7683542057562,15.5474190733818,15.5474190733818,1484508.12903828,0.0,1.0
2000-12-20,44.06,44.31,43.25,43.81,1396000,15.7006482780931,15.7897350250183,15.4120072180555,15.6115615311679,3917529.95867189,0.0,1.0
2000-12-21,40.13,41.94,39.5,41.88,3563600,14.3002046164293,14.9451926641676,14.0757060141779,14.9238118449056,10000365.1581112,0.0,1.0
2000-12-22,40.13,40.25,38.81,40.13,1411700,14.3002046164293,14.3429662549534,13.8298265926644,14.3002046164293,3961588.1394392,0.0,1.0
2000-12-26,40.88,41.25,39.94,40.06,544300,14.5674648572049,14.6993132426541,14.2324986887662,14.2752603272903,1527443.80838475,0.0,1.0
2000-12-27,42.44,42.5,40.88,41.25,410200,15.123366158018,15.14474697728,14.5674648572049,14.6993132426541,1151125.20705387,0.0,1.0
2000-12-28,43.44,43.75,41.69,42.38,469700,15.4797131457187,15.5901807119059,14.8561059172424,15.1019853387559,1318097.29340128,0.0,1.0
2000-12-29,43.81,44.31,43.5,43.69,1095700,15.6115615311679,15.7897350250183,15.5010939649807,15.5687998926439,3074812.01698911,0.0,1.0
2001-01-02,42.69,43.81,42.56,43.75,516100,15.2124529049431,15.6115615311679,15.1661277965421,15.5901807119059,1448307.45821674,0.0,1.0
2001-01-03,41.81,43.0,41.75,42.69,1381500,14.8988675557665,15.3229204711304,14.8774867365045,15.2124529049431,3876839.28216707,0.0,1.0
2001-01-04,38.94,41.81,38.38,41.81,1105400,13.8761517010655,14.8988675557665,13.6765973879531,14.8988675557665,3102032.67644406,0.0,1.0
2001-01-05,40.44,40.44,38.13,38.88,1350000,14.4106721826166,14.4106721826166,13.5875106410279,13.8547708818035,3788442.29527725,0.0,1.0
2001-01-08,42.81,43.25,38.38,39.94,2079400,15.2552145434672,15.4120072180555,13.6765973879531,14.2324986887662,5835323.63614781,0.0,1.0
2001-01-09,43.75,44.0,42.38,42.88,1124900,15.5901807119059,15.6792674588311,15.1019853387559,15.2801588326063,3156754.62070917,0.0,1.0
2001-01-10,43.38,43.75,42.31,43.75,761300,15.4583323264566,15.5901807119059,15.0770410496169,15.5901807119059,2136400.82918117,0.0,1.0
2001-01-11,42.94,43.69,42.5,43.38,613600,15.3015396518683,15.5687998926439,15.14474697728,15.4583323264566,1721917.17954232,0.0,1.0
2001-01-12,42.63,43.44,42.63,43.0,518500,15.1910720856811,15.4797131457187,15.1910720856811,15.3229204711304,1455042.46674167,0.0,1.0
2001-01-16,41.88,42.63,41.38,42.63,505500,14.9238118449056,15.1910720856811,14.7456383510552,15.1910720856811,1418561.17056493,0.0,1.0
2001-01-17,41.25,41.81,40.63,41.75,1385000,14.6993132426541,14.8988675557665,14.4783781102797,14.8774867365045,3886661.16959927,0.0,1.0
2001-01-18,42.06,42.63,41.44,41.75,1126800,14.9879543026917,15.1910720856811,14.7670191703173,14.8774867365045,3162086.50245808,0.0,1.0
2001-01-19,41.81,42.44,41.5,42.31,810400,14.8988675557665,15.123366158018,14.7883999895793,15.0770410496169,2274187.87858718,0.0,1.0
2001-01-22,40.19,41.38,40.13,41.31,1458700,14.3215854356914,14.7456383510552,14.3002046164293,14.7206940619162,4093482.05638587,0.0,1.0
2001-01-23,41.13,41.25,40.19,40.19,1489000,14.65655160413,14.6993132426541,14.3215854356914,14.3215854356914,4178511.53901323,0.0,1.0
2001-01-24,41.5,41.69,40.38,41.13,1043800,14.7883999895793,14.8561059172424,14.3892913633545,14.65655160413,2929167.45763734,0.0,1.0
2001-01-25,41.25,41.88,40.5,41.75,1090000,14.6993132426541,14.9238118449056,14.4320530018786,14.8774867365045,3058816.37174238,0.0,1.0
2001-01-26,41.25,41.44,40.94,41.25,713700,14.6993132426541,14.7670191703173,14.5888456764669,14.6993132426541,2002823.16010325,0.0,1.0
2001-01-29,40.45,41.9,39.97,41.9,763500,14.4142356524936,14.9309387846596,14.2431890983972,14.9309387846596,2142574.58699569,0.0,1.0
2001-01-30,38.9,38.95,37.75,37.75,2972700,13.8618978215575,13.8797151709425,13.4520987857017,13.4520987857017,8342149.9342005,0.0,1.0
2001-01-31,38.1,38.35,37.2,38.25,2235900,13.5768202313969,13.6659069783221,13.2561079424663,13.630272279552,6274502.31704476,0.0,1.0
2001-02-01,39.25,39.5,38.58,38.58,1478600,13.9866192672527,14.0757060141779,13.7478667854932,13.7478667854932,4149326.50207182,0.0,1.0
2001-02-02,38.9,39.98,38.6,39.95,922300,13.8618978215575,14.2467525682742,13.7549937252473,14.2360621586432,2588207.65106238,0.0,1.0
2001-02-05,38.75,39.1,38.21,38.91,799200,13.8084457734024,13.9331672190976,13.616018400044,13.8654612914345,2242757.83880413,0.0,1.0
2001-02-06,39.26,40.25,38.49,39.0,1115900,13.9901827371297,14.3429662549534,13.7157955566002,13.8975325203275,3131498.33874067,0.0,1.0
2001-02-07,38.38,39.42,38.11,39.26,1333700,13.6765973879531,14.0471982551618,13.5803837012739,13.9901827371297,3742700.36237873,0.0,1.0
2001-02-08,40.22,40.5,38.05,38.37,1316300,14.3322758453224,14.4320530018786,13.5590028820119,13.6730339180761,3693871.55057293,0.0,1.0
2001-02-09,39.34,40.6,38.85,40.15,601600,14.0186904961458,14.4676877006487,13.8440804721724,14.3073315561833,1688242.13691763,0.0,1.0
2001-02-12,39.39,39.5,38.96,39.38,377000,14.0365078455308,14.0757060141779,13.8832786408195,14.0329443756538,1057957.58912558,0.0,1.0
2001-02-13,38.73,39.75,38.3,39.45,419100,13.8013188336483,14.1647927611031,13.648089628937,14.0578886647929,1176100.86366719,0.0,1.0
2001-02-14,38.32,38.95,38.0,38.73,1321300,13.6552165686911,13.8797151709425,13.5411855326268,13.8013188336483,3707902.8183332,0.0,1.0
2001-02-15,39.11,39.66,38.13,38.25,614300,13.9367306889746,14.13272153221,13.5875106410279,13.630272279552,1723881.55702876,0.0,1.0
2001-02-16,39.1,39.76,38.74,38.9,450400,13.9331672190976,14.1683562309801,13.8048823035254,13.8618978215575,1263936.59984658,0.0,1.0
2001-02-20,39.83,39.9,38.8,39.75,514800,14.1933005201191,14.2182448092582,13.8262631227874,14.1647927611031,1444659.32859906,0.0,1.0
2001-02-21,39.51,39.9,39.0,39.58,417800,14.0792694840549,14.2182448092582,13.8975325203275,14.1042137731939,1172452.73404951,0.0,1.0
2001-02-22,39.0,39.8,38.75,39.45,616300,13.8975325203275,14.1826101104881,13.8084457734024,14.0578886647929,1729494.06413287,0.0,1.0
2001-02-23,38.4,39.0,38.0,39.0,970500,13.6837243277071,13.8975325203275,13.5411855326268,13.8975325203275,2723469.07227154,0.0,1.0
2001-02-26,39.27,39.48,38.35,38.4,618700,13.9937462070067,14.0685790744239,13.6659069783221,13.6837243277071,1736229.07265781,0.0,1.0
2001-02-27,38.25,39.07,37.88,39.02,342600,13.630272279552,13.9224768094666,13.4984238941027,13.9046594600816,961422.466934807,0.0,1.0
2001-02-28,38.64,39.05,38.0,38.15,302700,13.7692476047553,13.9153498697126,13.5411855326268,13.5946375807819,849452.950207722,0.0,1.0
2001-03-01,38.61,39.13,38.01,38.25,457800,13.7585571951243,13.9438576287286,13.5447490025038,13.630272279552,1284702.8761318,0.0,1.0
2001-03-02,39.67,39.88,38.95,39.11,476400,14.136285002087,14.2111178695042,13.8797151709425,13.9367306889746,1336899.19220006,0.0,1.0
2001-03-05,39.74,39.95,39.1,39.67,293500,14.1612292912261,14.2360621586432,13.9331672190976,14.136285002087,823635.417528794,0.0,1.0
2001-03-06,40.5,40.73,40.0,40.05,912000,14.4320530018786,14.5140128090498,14.2538795080282,14.2716968574133,2559303.23947619,0.0,1.0
2001-03-07,40.49,41.41,40.2,40.45,627800,14.4284895320016,14.7563287606862,14.3251489055684,14.4142356524936,1761765.97998153,0.0,1.0
2001-03-08,41.45,41.6,40.05,40.55,550000,14.7705826401943,14.8240346883494,14.2716968574133,14.4498703512636,1543439.45363147,0.0,1.0
2001-03-09,40.56,40.7,39.79,40.55,614900,14.4534338211406,14.5033223994187,14.1790466406111,14.4498703512636,1725565.30915999,0.0,1.0
2001-03-12,39.99,40.56,39.57,40.56,370200,14.2503160381512,14.4534338211406,14.1006503033169,14.4534338211406,1038875.06497159,0.0,1.0
2001-03-13,38.55,39.99,38.55,39.99,393100,13.7371763758622,14.2503160381512,13.7371763758622,14.2503160381512,1103138.2713137,0.0,1.0
2001-03-14,37.8,38.89,37.57,38.1,443400,13.4877334844717,13.8766654817753,13.4056652648572,13.5947789883167,1242649.10922923,0.05,1.0
2001-03-15,37.67,39.1,37.2,38.5,1162200,13.4413470994722,13.9515973344668,13.2736424767817,13.7375063267768,3257119.51904874,0.0,1.0
2001-03-16,36.75,37.68,36.75,37.68,559200,13.1130742210142,13.4449152829337,13.1130742210142,13.4449152829337,1567183.9916125,0.0,1.0
2001-03-19,37.0,37.1,36.35,36.75,479900,13.2022788075517,13.2379606421667,12.9703468825542,13.1130742210142,1344942.055749,0.0,1.0
2001-03-20,36.66,37.97,36.66,37.6,509300,13.0809605698607,13.5483926033172,13.0809605698607,13.4163698152417,1427336.92226081,0.0,1.0
2001-03-21,35.11,35.8,34.0,35.25,1771200,12.5278921333281,12.7740967921716,12.1318237691016,12.5778467017891,4963870.32536492,0.0,1.0
2001-03-22,34.43,35.05,33.18,34.75,858000,12.2852556579461,12.5064830325591,11.8392327252585,12.3994375287141,2404584.87983463,0.0,1.0
2001-03-23,34.3,34.8,33.95,34.43,943000,12.2388692729466,12.4172784460216,12.1139828517941,12.2852556579461,2642801.33063409,0.0,1.0
2001-03-26,34.5,34.5,33.3,34.25,1125400,12.3102329421766,12.3102329421766,11.8820509267965,12.2210283556391,3153985.80858495,0.0,1.0
2001-03-27,35.04,35.35,34.41,34.55,1891200,12.5029148490976,12.6135285364041,12.2781192910231,12.3280738594841,5300175.90296417,0.0,1.0
2001-03-28,35.5,35.59,35.0,35.0,1390000,12.6670512883266,12.6991649394801,12.4886421152516,12.4886421152516,3895539.60719131,0.0,1.0
2001-03-29,35.8,35.82,35.09,35.51,611700,12.7740967921716,12.7812331590946,12.5207557664051,12.6706194717881,1714317.68181218,0.0,1.0
2001-03-30,36.42,37.04,35.4,36.5,1091500,12.9953241667847,13.2165515413977,12.6313694537116,13.0238696344767,3058979.48291316,0.0,1.0
2001-04-02,36.31,36.85,36.0,36.35,527300,12.9560741487082,13.1487560556292,12.8454604614016,12.9703468825542,1477782.7589007,0.0,1.0
2001-04-03,36.06,36.8,36.0,36.25,722700,12.8668695621706,13.1309151383217,12.8454604614016,12.9346650479392,2025400.34109149,0.0,1.0
2001-04-04,36.49,36.75,35.85,36.0,611900,13.0203014510152,13.1130742210142,12.7919377094791,12.8454604614016,1714878.19110817,0.0,1.0
2001-04-05,37.3,37.3,36.31,37.3,510500,13.3093243113967,13.3093243113967,12.9560741487082,13.3093243113967,1430699.97803681,0.0,1.0
2001-04-06,36.76,37.31,36.1,37.3,374800,13.1166424044757,13.3128924948582,12.8811422960166,13.3093243113967,1050394.42070165,0.0,1.0
2001-04-09,36.96,37.15,36.44,37.1,211100,13.1880060737057,13.2558015594742,13.0024605337077,13.2379606421667,591617.561926679,0.0,1.0
2001-04-10,36.76,37.46,36.75,37.05,606300,13.1166424044757,13.3664152467807,13.1130742210142,13.2201197248592,1699183.9308202,0.0,1.0
2001-04-11,36.68,37.1,36.5,36.75,581000,13.0880969367837,13.2379606421667,13.0238696344767,13.1130742210142,1628279.50487636,0.0,1.0
2001-04-12,36.95,37.2,36.84,37.05,464800,13.1844378902442,13.2736424767817,13.1451878721677,13.2201197248592,1302623.60390109,0.0,1.0
2001-04-16,37.22,37.49,36.77,37.0,256900,13.2807788437047,13.3771197971652,13.1202105879372,13.2022788075517,719974.190710393,0.0,1.0
2001-04-17,37.4,37.4,36.25,37.05,890200,13.3450061460117,13.3450061460117,12.9346650479392,13.2201197248592,2494826.87649043,0.0,1.0
2001-04-18,37.71,38.0,36.98,37.4,790900,13.4556198333182,13.5590971537017,13.1951424406287,13.3450061460117,2216534.01102706,0.0,1.0
2001-04-19,37.79,38.05,36.9,38.0,1320000,13.4841653010102,13.5769380710092,13.1665969729367,13.5590971537017,3699361.35359175,0.0,1.0
2001-04-20,38.0,38.1,37.01,37.73,528900,13.5590971537017,13.5947789883167,13.2058469910132,13.4627562002412,1482266.8332687,0.0,1.0
2001-04-23,37.39,37.99,37.11,37.98,803100,13.3414379625502,13.5555289702402,13.2415288256282,13.5519607867787,2250725.07808298,0.0,1.0
2001-04-24,38.95,39.05,37.11,37.3,1237200,13.8980745825443,13.9337564171593,13.2415288256282,13.3093243113967,3467310.50504826,0.0,1.0
2001-04-25,39.35,39.37,38.05,38.45,634400,14.0408019210043,14.0479382879273,13.5769380710092,13.7196654094693,1777935.48690803,0.0,1.0
2001-04-26,39.51,40.34,39.5,40.0,1176400,14.0978928563883,14.3940520836928,14.0943246729268,14.2727338460018,3296915.67906464,0.0,1.0
2001-04-27,40.0,40.05,39.55,40.0,402700,14.2727338460018,14.2905747633093,14.1121655902343,14.2727338460018,1128585.46749348,0.0,1.0
2001-04-30,39.75,40.8,39.75,40.5,531600,14.1835292594643,14.5581885229219,14.1835292594643,14.4511430190768,1489833.70876468,0.0,1.0
2001-05-01,40.78,41.1,40.25,40.25,647300,14.5510521559989,14.6652340267669,14.3619384325393,14.3619384325393,1814088.33649995,0.0,1.0
2001-05-02,41.03,41.24,40.6,41.2,663600,14.6402567425364,14.7151885952279,14.4868248536919,14.7009158613819,1859769.84412385,0.0,1.0
2001-05-03,40.7,41.03,40.5,40.7,392200,14.5225066883069,14.6402567425364,14.4511430190768,14.5225066883069,1099158.72945354,0.0,1.0
2001-05-04,40.86,40.98,40.27,40.7,202900,14.5795976236909,14.6224158252289,14.3690747994623,14.5225066883069,568636.680790729,0.0,1.0
2001-05-07,40.06,41.0,40.01,41.0,354100,14.2941429467708,14.6295521921519,14.2763020294633,14.6295521921519,992381.708565787,0.0,1.0
2001-05-08,40.11,40.25,39.55,40.12,742600,14.3119838640783,14.3619384325393,14.1121655902343,14.3155520475398,2081171.01604336,0.0,1.0
2001-05-09,39.95,40.31,39.9,39.9,300600,14.2548929286943,14.3833475333083,14.2370520113868,14.2370520113868,842445.471886121,0.0,1.0
2001-05-10,40.18,40.18,39.6,39.96,598900,14.3369611483088,14.3369611483088,14.1300065075418,14.2584611121558,1678445.08686826,0.0,1.0
2001-05-11,39.95,40.4,39.82,40.2,498100,14.2548929286943,14.4154611844618,14.2085065436948,14.3440975152318,1395948.40168489,0.0,1.0
2001-05-14,40.35,40.49,40.09,40.1,284700,14.3976202671543,14.4475748356153,14.3048474971553,14.3084156806168,797884.982854221,0.0,1.0
2001-05-15,39.69,40.35,39.41,40.34,432600,14.1621201586953,14.3976202671543,14.0622110217733,14.3940520836928,1212381.60724529,0.0,1.0
2001-05-16,41.02,41.2,39.61,39.75,342700,14.6366885590749,14.7009158613819,14.1335746910033,14.1835292594643,960432.678693855,0.0,1.0
2001-05-17,42.5,42.6,40.95,41.02,1011700,15.1647797113769,15.2004615459919,14.6117112748444,14.6366885590749,2835336.27380968,0.0,1.0
2001-05-18,41.31,42.25,41.05,42.25,649600,14.7401658794584,15.0755751248394,14.6473931094594,15.0755751248394,1820534.19340393,0.0,1.0
2001-05-21,41.97,42.0,41.25,41.8,686600,14.9756659879174,14.9863705383019,14.7187567786894,14.9150068690719,1924228.41316371,0.0,1.0
2001-05-22,41.92,42.25,41.24,42.22,686800,14.9578250706099,15.0755751248394,14.7151885952279,15.0648705744549,1924788.92245971,0.0,1.0
2001-05-23,41.75,42.35,41.75,42.1,637100,14.8971659517644,15.1112569594544,14.8971659517644,15.0220523729169,1785502.36240402,0.0,1.0
2001-05-24,42.02,42.1,40.4,41.75,634100,14.9935069052249,15.0220523729169,14.4154611844618,14.8971659517644,1777094.72296404,0.0,1.0
2001-05-25,41.87,42.02,41.57,42.01,282000,14.9399841533024,14.9935069052249,14.8329386494574,14.9899387217634,790318.107358237,0.0,1.0
2001-05-29,41.6,41.99,41.41,41.62,356500,14.8436431998419,14.9828023548404,14.7758477140734,14.8507795667649,999107.82011777,0.0,1.0
2001-05-30,41.24,41.97,41.0,41.8,473300,14.7151885952279,14.9756659879174,14.6295521921519,14.9150068690719,1326445.24898104,0.0,1.0
2001-05-31,40.6,41.2,40.4,40.5,769400,14.4868248536919,14.7009158613819,14.4154611844618,14.4511430190768,2156279.26170718,0.0,1.0
2001-06-01,41.7,41.73,40.81,41.1,530600,14.8793250344569,14.8900295848414,14.5617567063834,14.6652340267669,1487031.16228468,0.0,1.0
2001-06-04,41.88,41.99,40.81,41.45,285600,14.9435523367639,14.9828023548404,14.5617567063834,14.7901204479194,800407.274686214,0.0,1.0
2001-06-05,42.22,42.8,41.8,41.88,505000,15.0648705744549,15.271825215222,14.9150068690719,14.9435523367639,1415285.97239684,0.0,1.0
2001-06-06,42.03,42.6,41.7,42.47,312000,14.9970750886864,15.2004615459919,14.8793250344569,15.1540751609924,874394.501758049,0.0,1.0
2001-06-07,42.79,43.0,41.3,42.2,718700,15.2682570317605,15.343188884452,14.7365976959969,15.0577342075319,2014190.1551715,0.0,1.0
2001-06-08,42.5,42.7,42.0,42.65,668200,15.1647797113769,15.236143380607,14.9863705383019,15.2183024632994,1872661.55793183,0.0,1.0
2001-06-11,42.23,42.71,42.0,42.5,390600,15.0684387579164,15.2397115640685,14.9863705383019,15.1647797113769,1094674.65508556,0.0,1.0
2001-06-12,42.36,42.75,42.25,42.48,409700,15.1148251429159,15.2539842979145,15.0755751248394,15.1576433444539,1148203.29285344,0.0,1.0
2001-06-13,42.0,42.45,41.8,42.06,345200,15.0042114556094,15.1649708640624,14.9327628296303,15.0256460434031,966288.701201935,0.05,1.0
2001-06-14,41.2,42.05,41.09,42.0,674700,14.7184169516931,15.0220736121042,14.6791202074045,15.0042114556094,1888629.74131212,0.0,1.0
2001-06-15,40.25,41.74,40.25,41.2,525800,14.3790359782924,14.9113282418366,14.3790359782924,14.7184169516931,1471826.76446111,0.0,1.0
2001-06-18,41.95,42.2,40.75,40.75,683500,14.9863492991146,15.0756600815885,14.5576575432401,14.5576575432401,1913262.82523616,0.0,1.0
2001-06-19,41.4,42.5,41.35,41.95,456200,14.7898655776721,15.1828330205572,14.7720034211774,14.9863492991146,1277001.46433466,0.0,1.0
2001-06-20,42.01,42.1,41.2,41.4,476500,15.0077838869084,15.039935768599,14.7184169516931,14.7898655776721,1333825.51020487,0.0,1.0
2001-06-21,41.0,41.1,39.8,40.9,1393000,14.646968325714,14.6826926387035,14.2182765698394,14.6112440127244,3899305.2166115,0.0,1.0
2001-06-22,40.6,41.15,40.6,41.15,595800,14.5040710737558,14.7005547951983,14.5040710737558,14.7005547951983,1667771.75022048,0.0,1.0
2001-06-25,39.97,41.0,39.85,40.5,1361300,14.2790079019216,14.646968325714,14.2361387263342,14.4683467607662,3810570.13020335,0.0,1.0
2001-06-26,40.82,41.25,39.7,39.97,971300,14.5826645623328,14.7362791081878,14.1825522568499,14.2790079019216,2718876.6381154,0.0,1.0
2001-06-27,40.71,41.65,40.7,40.82,1566200,14.5433678180443,14.879176360146,14.5397953867453,14.5826645623328,4384129.09566184,0.0,1.0
2001-06-28,43.45,44.35,41.85,43.5,3109100,15.5222139939578,15.8437328108638,14.9506249861251,15.5400761504526,8703036.50320666,0.0,1.0
2001-06-29,43.1,43.75,42.85,43.75,970800,15.3971788984944,15.6293869329265,15.3078681160206,15.6293869329265,2717477.03107427,0.0,1.0
2001-07-02,43.1,43.48,43.1,43.1,311900,15.3971788984944,15.5329312878547,15.3971788984944,15.3971788984944,873074.87226212,0.0,1.0
2001-07-03,43.45,43.48,43.05,43.14,160000,15.5222139939578,15.5329312878547,15.3793167419997,15.4114686236902,447874.253164281,0.0,1.0
2001-07-05,42.22,43.2,41.87,43.0,793800,15.0828049441864,15.432903211484,14.957769848723,15.3614545855049,2222016.13851129,0.0,1.0
2001-07-06,41.89,42.2,41.22,42.2,290900,14.9649147113209,15.0756600815885,14.725561814291,15.0756600815885,814291.376534307,0.0,1.0
2001-07-09,41.4,42.0,41.33,42.0,485500,14.7898655776721,15.0042114556094,14.7648585585795,15.0042114556094,1359018.43694537,0.0,1.0
2001-07-10,41.7,41.75,41.25,41.4,350300,14.8970385166408,14.9149006731356,14.7362791081878,14.7898655776721,980564.693021544,0.0,1.0
2001-07-11,41.92,42.1,41.55,41.9,854800,14.9756320052178,15.039935768599,14.8434520471565,14.9684871426199,2392768.19753016,0.0,1.0
2001-07-12,41.52,42.09,41.21,41.91,347700,14.8327347532596,15.0363633373,14.721989382992,14.9720595739188,973286.736407625,0.0,1.0
2001-07-13,41.45,43.55,40.64,41.27,656100,14.8077277341669,15.5579383069474,14.5183607989516,14.7434239707857,1836564.35938178,0.0,1.0
2001-07-16,41.65,41.97,41.2,41.2,305800,14.879176360146,14.9934941617126,14.7184169516931,14.7184169516931,855999.66636023,0.0,1.0
2001-07-17,42.33,42.33,41.4,41.6,268100,15.1221016884749,15.1221016884749,14.7898655776721,14.8613142036512,750469.295458397,0.0,1.0
2001-07-18,42.55,42.89,42.15,42.39,767200,15.2006951770519,15.3221578412164,15.0577979250937,15.1435362762686,2147557.04392273,0.0,1.0
2001-07-19,42.57,42.85,42.5,42.55,222000,15.2078400396498,15.3078681160206,15.1828330205572,15.2006951770519,621425.526265439,0.0,1.0
2001-07-20,42.79,42.85,42.5,42.5,421900,15.2864335282268,15.3078681160206,15.1828330205572,15.1828330205572,1180988.42131256,0.0,1.0
2001-07-23,42.29,42.8,42.25,42.79,323800,15.1078119632791,15.2900059595258,15.0935222380833,15.2864335282268,906385.519841211,0.0,1.0
2001-07-24,41.39,42.26,41.35,42.25,440800,14.7862931463732,15.0970946693822,14.7720034211774,15.0935222380833,1233893.56746759,0.0,1.0
2001-07-25,41.3,41.4,40.7,41.0,991900,14.7541412646826,14.7898655776721,14.5397953867453,14.646968325714,2776540.44821031,0.0,1.0
2001-07-26,40.5,41.2,40.4,41.2,666300,14.4683467607662,14.7184169516931,14.4326224477767,14.7184169516931,1865116.343021,0.0,1.0
2001-07-27,39.25,40.5,38.94,40.5,992600,14.0217928483969,14.4683467607662,13.9110474781293,14.4683467607662,2778499.8980679,0.0,1.0
2001-07-30,39.86,40.0,39.4,39.6,607100,14.2397111576331,14.2897251958185,14.0753793178812,14.1468279438603,1699402.86935022,0.0,1.0
2001-07-31,39.55,39.98,39.44,39.8,845000,14.1289657873655,14.2825803332206,14.089669043077,14.2182765698394,2365335.89952386,0.0,1.0
2001-08-01,38.98,39.65,38.0,39.65,730500,13.9253372033251,14.1646901003551,13.5752389360276,14.1646901003551,2044825.88710317,0.0,1.0
2001-08-02,39.59,39.61,38.45,39.3,382600,14.1432555125614,14.1504003751593,13.7359983444805,14.0396550048917,1070979.30787908,0.0,1.0
2001-08-03,38.69,39.59,38.68,39.49,402700,13.8217366956554,14.1432555125614,13.8181642643565,14.1075311995718,1127243.51093285,0.0,1.0
2001-08-06,39.35,39.6,38.5,38.69,330500,14.0575171613864,14.1468279438603,13.7538605009753,13.8217366956554,925140.254192468,0.0,1.0
2001-08-07,38.59,39.45,38.3,39.45,459100,13.7860123826659,14.093241474376,13.6824118749962,14.093241474376,1285119.18517325,0.0,1.0
2001-08-08,38.41,38.96,38.4,38.51,224700,13.7217086192847,13.9181923407272,13.7181361879858,13.7574329322743,628983.404287586,0.0,1.0
2001-08-09,37.39,38.0,36.85,37.95,810900,13.3573206267913,13.5752389360276,13.1644093366478,13.5573767795328,2269882.69931822,0.0,1.0
2001-08-10,38.47,38.75,37.3,37.5,859900,13.7431432070784,13.8431712834492,13.3251687451007,13.3966173710798,2407044.18934978,0.0,1.0
2001-08-13,39.28,39.64,39.07,39.4,754300,14.0325101422938,14.1611176690561,13.9574890850157,14.0753793178812,2111447.18226135,0.0,1.0
2001-08-14,38.5,39.85,38.15,39.5,579800,13.7538605009753,14.2361387263342,13.6288254055119,14.1111036308708,1622984.32490406,0.0,1.0
2001-08-15,38.76,39.05,38.53,38.7,441300,13.8467437147481,13.9503442224178,13.7645777948722,13.8253091269544,1235293.17450873,0.0,1.0
2001-08-16,39.85,40.5,39.25,39.25,1787700,14.2361387263342,14.4683467607662,14.0217928483969,14.0217928483969,5004155.01488613,0.0,1.0
2001-08-17,40.5,40.99,39.7,39.85,658800,14.4683467607662,14.643395894415,14.1825522568499,14.2361387263342,1844122.23740393,0.0,1.0
2001-08-20,39.3,40.5,38.66,40.5,835200,14.0396550048917,14.4683467607662,13.8110194017586,14.4683467607662,2337903.60151754,0.0,1.0
2001-08-21,39.25,40.0,38.94,39.7,653400,14.0217928483969,14.2897251958185,13.9110474781293,14.1825522568499,1829006.48135963,0.0,1.0
2001-08-22,40.23,40.25,37.89,39.25,1205900,14.3718911156944,14.3790359782924,13.5359421917391,14.0217928483969,3375572.26181754,0.0,1.0
2001-08-23,40.55,41.35,39.5,40.0,1085800,14.486208917261,14.7720034211774,14.1111036308708,14.2897251958185,3039386.65053609,0.0,1.0
2001-08-24,40.24,40.7,39.45,40.5,921300,14.3754635469934,14.5397953867453,14.093241474376,14.4683467607662,2578915.93400157,0.0,1.0
2001-08-27,39.28,40.4,39.19,40.39,621700,14.0325101422938,14.4326224477767,14.0003582606032,14.4290500164777,1740271.39495145,0.0,1.0
2001-08-28,39.25,40.4,39.0,40.0,701900,14.0217928483969,14.4326224477767,13.932482065923,14.2897251958185,1964768.36435005,0.0,1.0
2001-08-29,39.12,39.4,38.85,39.2,394700,13.9753512415105,14.0753793178812,13.8788955964387,14.0039306919021,1104849.79827463,0.0,1.0
2001-08-30,39.53,40.13,39.05,39.15,893700,14.1218209247676,14.3361668027049,13.9503442224178,13.9860685354074,2501657.62533073,0.0,1.0
2001-08-31,38.85,39.67,38.2,39.55,633300,13.8788955964387,14.171834962953,13.6466875620067,14.1289657873655,1772742.27830587,0.0,1.0
2001-09-04,38.87,39.2,38.77,38.85,501300,13.8860404590366,14.0039306919021,13.8503161460471,13.8788955964387,1403246.01944534,0.0,1.0
2001-09-05,38.75,38.94,38.58,38.8,761500,13.8431712834492,13.9110474781293,13.7824399513669,13.8610334399439,2131601.52365374,0.0,1.0
2001-09-06,37.7,38.61,37.5,38.6,1797700,13.4680659970589,13.7931572452638,13.3966173710798,13.7895848139648,5032147.15570892,0.0,1.0
2001-09-07,37.91,37.98,37.46,37.7,883200,13.543087054337,13.5680940734297,13.382327645884,13.4680659970589,2472265.87746682,0.0,1.0
2001-09-10,38.3,38.67,37.75,37.75,817300,13.6824118749962,13.8145918330575,13.4859281535537,13.4859281535537,2287797.66944479,0.0,1.0
2001-09-17,35.26,36.24,34.99,36.0,1250500,12.6142549166088,12.9648496363557,12.5176624938214,12.8789897049891,3495460.51601864,0.05,1.0
2001-09-18,34.4,35.25,34.01,35.2,1348500,12.3065901625451,12.6106774194685,12.1670677740744,12.5927899337671,3769395.04666226,0.0,1.0
2001-09-19,32.98,34.5,30.3,34.5,3947200,11.7985855686261,12.3423651339479,10.8398163350325,12.3423651339479,11033412.0342494,0.0,1.0
2001-09-20,33.99,34.19,32.35,34.19,1718100,12.1599127797939,12.2314627225994,11.5732032487888,12.2314627225994,4802519.5622324,0.0,1.0
2001-09-21,33.25,34.08,32.2,34.08,2778900,11.8951779914136,12.1921102540564,11.5195407916847,12.1921102540564,7767721.09393376,0.0,1.0
2001-09-24,33.3,34.94,33.3,34.0,1543200,11.9130654771149,12.49977500812,11.9130654771149,12.1634902769342,4313630.28254297,0.0,1.0
2001-09-25,32.75,33.95,32.31,33.3,1739400,11.7163031343998,12.1456027912328,11.5588932602277,11.9130654771149,4862058.39389271,0.0,1.0
2001-09-26,31.95,33.25,31.8,33.25,937100,11.4301033631778,11.8951779914136,11.3764409060737,11.8951779914136,2619429.06802165,0.0,1.0
2001-09-27,31.97,32.2,31.47,32.0,1300400,11.4372583574584,11.5195407916847,11.2583835004446,11.4479908488792,3634943.50662186,0.0,1.0
2001-09-28,33.15,34.0,31.0,31.05,2651700,11.8594030200108,12.1634902769342,11.0902411348517,11.1081286205531,7412165.25415964,0.0,1.0
2001-10-01,33.1,33.62,32.44,33.15,1185200,11.8415155343094,12.0275453856037,11.6054007230513,11.8594030200108,3312930.6706,0.0,1.0
2001-10-02,32.05,33.0,32.0,33.0,2238900,11.4658783345806,11.8057405629067,11.4479908488792,11.8057405629067,6258285.92508127,0.0,1.0
2001-10-03,32.96,33.05,32.0,33.05,1702600,11.7914305743456,11.8236280486081,11.4479908488792,11.8236280486081,4759193.18238571,0.0,1.0
2001-10-04,32.5,33.45,32.5,33.45,790100,11.6268657058929,11.966727934219,11.6268657058929,11.966727934219,2208527.27205625,0.0,1.0
2001-10-05,33.3,33.3,32.5,33.3,1141600,11.9130654771149,11.9130654771149,11.6268657058929,11.9130654771149,3191057.75696672,0.0,1.0
2001-10-08,33.64,33.68,33.0,33.68,948600,12.0347003798843,12.0490103684454,11.8057405629067,12.0490103684454,2651574.44661757,0.0,1.0
2001-10-09,33.05,33.94,33.02,33.94,811400,11.8236280486081,12.1420252940925,11.8128955571872,12.1420252940925,2268066.10371653,0.0,1.0
2001-10-10,33.9,34.0,33.05,33.05,738500,12.1277153055314,12.1634902769342,11.8236280486081,11.8236280486081,2064292.35592145,0.0,1.0
2001-10-11,33.9,34.9,33.7,34.5,869900,12.1277153055314,12.4854650195589,12.0561653627259,12.3423651339479,2431588.24700889,0.0,1.0
2001-10-12,33.22,33.9,32.65,33.9,859300,11.8844454999927,12.1277153055314,11.6805281629971,12.1277153055314,2401958.59369438,0.0,1.0
2001-10-15,33.1,33.2,32.5,33.17,476200,11.8415155343094,11.8772905057122,11.6268657058929,11.8665580142914,1331098.1989029,0.0,1.0
2001-10-16,33.5,33.54,32.74,33.21,555900,11.9846154199204,11.9989254084815,11.7127256372595,11.8808680028525,1553879.64882428,0.0,1.0
2001-10-17,34.15,34.8,33.45,34.75,958400,12.2171527340383,12.4496900481561,11.966727934219,12.4318025624548,2678967.89968194,0.0,1.0
2001-10-18,34.3,34.35,33.9,34.15,506700,12.2708151911424,12.2887026768438,12.1277153055314,12.2171527340383,1416353.33343994,0.0,1.0
2001-10-19,33.96,34.7,33.8,34.3,695600,12.1491802883731,12.4139150767534,12.0919403341287,12.2708151911424,1944376.11750704,0.0,1.0
2001-10-22,34.4,34.48,33.75,33.9,554400,12.3065901625451,12.3352101396673,12.0740528484273,12.1277153055314,1549686.77335525,0.0,1.0
2001-10-23,33.5,34.36,33.0,34.35,778800,11.9846154199204,12.292280173984,11.8057405629067,12.2887026768438,2176940.94352285,0.0,1.0
2001-10-24,33.39,34.05,33.05,34.05,740500,11.9452629513774,12.1813777626355,11.8236280486081,12.1813777626355,2069882.85654682,0.0,1.0
2001-10-25,33.1,33.3,32.2,33.0,1366000,11.8415155343094,11.9130654771149,11.5195407916847,11.8057405629067,3818311.92713433,0.0,1.0
2001-10-26,33.71,34.66,32.9,33.0,1039200,12.0597428598662,12.3996050881923,11.7699655915039,11.8057405629067,2904824.12494728,0.0,1.0
2001-10-29,33.58,34.15,33.15,33.71,1083500,12.0132353970426,12.2171527340383,11.8594030200108,12.0597428598662,3028653.71379944,0.0,1.0
2001-10-30,32.75,33.35,32.55,33.35,818100,11.7163031343998,11.9309529628163,11.6447531915943,11.9309529628163,2286794.28081156,0.0,1.0
2001-10-31,32.25,33.19,32.15,33.0,968100,11.5374282773861,11.8737130085719,11.5016533059833,11.8057405629067,2706081.82771503,0.0,1.0
2001-11-01,33.16,33.29,32.25,32.37,483400,11.8629805171511,11.9094879799746,11.5374282773861,11.5803582430694,1351224.00115426,0.0,1.0
2001-11-02,31.55,32.24,31.35,31.75,3244000,11.2870034775668,11.5338507802458,11.2154535347613,11.3585534203723,9067792.01436587,0.0,1.0
2001-11-05,31.2,32.1,30.7,32.1,2151100,11.1617910776572,11.483765820282,10.9829162206435,11.483765820282,6012862.94762712,0.0,1.0
2001-11-06,31.45,31.45,30.65,31.2,1892800,11.2512285061641,11.2512285061641,10.9650287349421,11.1617910776572,5290849.79185932,0.0,1.0
2001-11-07,32.3,32.39,31.85,32.39,1787900,11.5553157630874,11.5875132373499,11.3943283917751,11.5875132373499,4997628.03405818,0.0,1.0
2001-11-08,32.47,32.61,32.05,32.26,1648600,11.6161332144721,11.666218174436,11.4658783345806,11.5410057745263,4608249.66550047,0.0,1.0
2001-11-09,32.3,32.46,32.15,32.4,892200,11.5553157630874,11.6125557173318,11.5016533059833,11.5910907344902,2493922.32898188,0.0,1.0
2001-11-12,32.3,32.55,32.2,32.26,505100,11.5553157630874,11.6447531915943,11.5195407916847,11.5410057745263,1411880.93293964,0.0,1.0
2001-11-13,32.73,33.1,32.31,32.31,1036400,11.7091481401193,11.8415155343094,11.5588932602277,11.5588932602277,2896997.42407174,0.0,1.0
2001-11-14,33.0,33.2,32.55,32.74,1706200,11.8057405629067,11.8772905057122,11.6447531915943,11.7127256372595,4769256.08351139,0.0,1.0
2001-11-15,33.3,33.49,32.6,33.0,1061100,11.9130654771149,11.9810379227801,11.6626406772957,11.8057405629067,2966040.10679519,0.0,1.0
2001-11-16,33.27,33.58,33.06,33.2,1050400,11.9023329856941,12.0132353970426,11.8272055457483,11.8772905057122,2936130.92844941,0.0,1.0
2001-11-19,33.51,33.68,33.35,33.6,1094200,11.9881929170607,12.0490103684454,11.9309529628163,12.0203903913232,3058562.89214522,0.0,1.0
2001-11-20,33.75,34.1,33.55,33.65,1110000,12.0740528484273,12.1992652483369,12.0025029056218,12.0382778770245,3102727.84708572,0.0,1.0
2001-11-21,33.8,33.81,33.15,33.81,739700,12.0919403341287,12.0955178312689,11.8594030200108,12.0955178312689,2067646.65629667,0.0,1.0
2001-11-23,33.51,33.7,33.14,33.7,274300,11.9881929170607,12.0561653627259,11.8558255228705,12.0561653627259,766737.160770822,0.0,1.0
2001-11-26,33.38,33.81,33.05,33.5,874600,11.9416854542371,12.0955178312689,11.8236280486081,11.9846154199204,2444725.92347854,0.0,1.0
2001-11-27,33.25,33.78,33.12,33.78,1173700,11.8951779914136,12.0847853398481,11.84867052859,12.0847853398481,3280785.29200405,0.0,1.0
2001-11-28,33.02,33.5,32.7,33.5,607800,11.8128955571872,11.9846154199204,11.6984156486984,11.9846154199204,1698953.14005289,0.0,1.0
2001-11-29,33.26,33.75,32.66,32.88,786300,11.8987554885538,12.0740528484273,11.6841056601373,11.7628105972234,2197905.32086802,0.0,1.0
2001-11-30,33.37,34.0,33.02,34.0,1210500,11.9381079570968,12.1634902769342,11.8128955571872,12.1634902769342,3383650.50351106,0.0,1.0
2001-12-03,33.01,33.24,32.76,33.24,727400,11.809318060047,11.8916004942733,11.7198806315401,11.8916004942733,2033265.07745058,0.0,1.0
2001-12-04,33.3,33.74,33.0,33.01,884900,11.9130654771149,12.070475351287,11.8057405629067,11.809318060047,2473517.00169924,0.0,1.0
2001-12-05,33.65,33.81,33.29,33.3,1531900,12.0382778770245,12.0955178312689,11.9094879799746,11.9130654771149,4282043.95400958,0.0,1.0
2001-12-06,32.95,33.25,32.6,33.25,1707500,11.7878530772053,11.8951779914136,11.6626406772957,11.8951779914136,4772889.9089179,0.0,1.0
2001-12-07,32.8,33.0,32.5,33.0,1485200,11.7341906201012,11.8057405629067,11.6268657058929,11.8057405629067,4151505.76440694,0.0,1.0
2001-12-10,32.9,33.31,32.6,32.95,1157500,11.7699655915039,11.9166429742552,11.6626406772957,11.7878530772053,3235502.2369385,0.0,1.0
2001-12-11,32.99,33.15,32.85,32.9,901500,11.8021630657664,11.8594030200108,11.7520781058026,11.7699655915039,2519918.15688989,0.0,1.0
2001-12-12,32.5,33.25,32.02,33.1,1186600,11.6447531915943,11.9134782652465,11.4727691444569,11.8597332505161,3311749.02254155,0.05,1.0
2001-12-13,32.48,33.0,32.15,32.5,850900,11.6375871896303,11.8239032406958,11.5193481572233,11.6447531915943,2374824.91427658,0.0,1.0
2001-12-14,32.11,32.48,31.63,32.3,1270700,11.5050161532952,11.6375871896303,11.3330321061578,11.5730931719537,3546468.46700112,0.0,1.0
2001-12-17,32.1,33.0,31.98,32.35,900700,11.5014331523132,11.8239032406958,11.4584371405288,11.5910081768639,2513814.54964028,0.0,1.0
2001-12-18,31.8,32.55,31.71,32.11,1784000,11.3939431228523,11.6626681965045,11.361696114014,11.5050161532952,4979066.45559928,0.0,1.0
2001-12-19,31.99,32.1,31.35,31.8,1999300,11.4620201415108,11.5014331523132,11.232708078661,11.3939431228523,5579959.39724198,0.0,1.0
2001-12-20,31.0,32.3,29.25,29.25,5375800,11.10730304429,11.5730931719537,10.4802778724349,10.4802778724349,15003624.1322929,0.0,1.0
2001-12-21,31.86,31.86,31.01,31.05,3524800,11.4154411287445,11.4154411287445,11.110886045272,11.1252180492001,9837563.58895533,0.0,1.0
2001-12-24,32.33,32.51,31.75,31.98,569500,11.5838421748998,11.6483361925763,11.3760281179421,11.4584371405288,1589449.74577567,0.0,1.0
2001-12-26,32.15,32.6,31.8,32.15,1148200,11.5193481572233,11.6805832014146,11.3939431228523,11.5193481572233,3204576.29165869,0.0,1.0
2001-12-27,31.9,32.45,31.59,32.08,694000,11.4297731326726,11.6268381866842,11.3187001022297,11.4942671503491,1936923.83418492,0.0,1.0
2001-12-28,32.02,32.32,31.8,31.8,858000,11.4727691444569,11.5802591739178,11.3939431228523,11.3939431228523,2394640.70566379,0.0,1.0
2001-12-31,32.06,32.74,32.02,32.02,673200,11.487101148385,11.730745215163,11.4727691444569,11.4727691444569,1878871.93829005,0.0,1.0
2002-01-02,32.14,32.63,31.55,31.9,885500,11.5157651562413,11.6913322043607,11.3043680983016,11.4297731326726,2471392.01033249,0.0,1.0
2002-01-03,32.38,32.6,31.7,32.6,1311700,11.60175717981,11.6805832014146,11.358113113032,11.6805832014146,3660897.68487083,0.0,1.0
2002-01-04,32.68,33.22,32.54,33.22,1546500,11.7092472092708,11.9027292623004,11.6590851955224,11.9027292623004,4316214.27891498,0.0,1.0
2002-01-07,32.83,33.2,32.76,33.2,1244500,11.7629922240013,11.8955632603364,11.7379112171271,11.8955632603364,3473345.40582584,0.0,1.0
2002-01-08,33.01,33.1,32.45,32.75,1238100,11.8274862416778,11.8597332505161,11.6268381866842,11.734328216145,3455483.28401204,0.0,1.0
2002-01-09,33.1,33.94,33.1,33.15,1093900,11.8597332505161,12.1607053330065,11.8597332505161,11.8776482554262,3053027.35189464,0.0,1.0
2002-01-10,33.0,33.24,32.91,33.2,1708600,11.8239032406958,11.9098952642645,11.7916562318575,11.8955632603364,4768628.33298033,0.0,1.0
2002-01-11,33.06,33.6,32.75,33.2,1407900,11.8454012465879,12.0388832996175,11.734328216145,11.8955632603364,3929387.70338468,0.0,1.0
2002-01-14,32.95,33.1,32.8,33.07,1403500,11.8059882357856,11.8597332505161,11.7522432210552,11.84898424757,3917107.49463768,0.0,1.0
2002-01-15,33.2,33.73,32.96,32.96,865300,11.8955632603364,12.0854623123839,11.8095712367677,11.8095712367677,2415014.68835765,0.0,1.0
2002-01-16,33.92,34.5,33.35,33.35,1498000,12.1535393310424,12.3613533880001,11.9493082750668,11.9493082750668,4180852.88704471,0.0,1.0
2002-01-17,34.92,34.94,33.94,34.7,1364900,12.5118394292453,12.5190054312094,12.1607053330065,12.4330134076407,3809376.57244814,0.0,1.0
2002-01-18,34.38,35.07,33.51,34.92,1877000,12.3183573762158,12.5655844439758,12.0066362907792,12.5118394292453,5238625.41320619,0.0,1.0
2002-01-22,34.0,34.34,33.71,34.25,818500,12.1822033388987,12.3040253722877,12.0782963104198,12.2717783634494,2284397.92259417,0.0,1.0
2002-01-23,34.0,34.3,33.75,34.3,698300,12.1822033388987,12.2896933683595,12.0926283143479,12.2896933683595,1948924.94727857,0.0,1.0
2002-01-24,34.2,34.5,33.87,34.5,1346700,12.2538633585393,12.3613533880001,12.1356243261323,12.3613533880001,3758581.1635401,0.0,1.0
2002-01-25,35.02,35.35,34.0,34.0,1598900,12.5476694390656,12.6659084714726,12.1822033388987,12.1822033388987,4462460.40126554,0.0,1.0
2002-01-28,34.95,35.75,34.85,35.75,1779400,12.5225884321914,12.8092285107537,12.4867584223711,12.8092285107537,4966228.05554562,0.0,1.0
2002-01-29,34.0,34.6,33.49,34.4,1910800,12.1822033388987,12.3971833978204,11.9994702888152,12.3255233781798,5332959.74403537,0.0,1.0
2002-01-30,33.6,34.45,33.3,33.8,2928000,12.0388832996175,12.34343838309,11.9313932701566,12.1105433192581,8171920.72981767,0.0,1.0
2002-01-31,32.3,32.66,31.85,32.3,4113900,11.5730931719537,11.7020812073068,11.4118581277624,11.5730931719537,11481716.0827859,0.0,1.0
2002-02-01,32.4,32.7,31.9,32.7,2403200,11.608923181774,11.7164132112349,11.4297731326726,11.7164132112349,6707226.74108533,0.0,1.0
2002-02-04,31.65,32.33,31.5,31.92,1716600,11.3401981081219,11.5838421748998,11.2864530933914,11.4369391346366,4790955.98524759,0.0,1.0
2002-02-05,31.57,31.6,30.93,31.03,2007500,11.3115341002656,11.3222831032117,11.0822220374158,11.1180520472361,5602845.24081591,0.0,1.0
2002-02-06,30.98,31.1,30.7,31.0,2285000,11.1001370423259,11.1431330541103,10.9998130148291,11.10730304429,6377335.67883653,0.0,1.0
2002-02-07,30.3,30.8,30.1,30.8,1235200,10.8564929755479,11.0356430246494,10.7848329559074,11.0356430246494,3447389.51006517,0.0,1.0
2002-02-08,29.99,30.3,29.6,30.3,1620600,10.745419945105,10.8564929755479,10.6056829068059,10.8564929755479,4523024.15804049,0.0,1.0
2002-02-11,30.44,30.49,29.8,30.0,998200,10.9066549892963,10.9245699942065,10.6773429264465,10.7490029460871,2785932.81164755,0.0,1.0
2002-02-12,31.25,31.29,30.28,30.5,2401800,11.1968780688407,11.2112100727688,10.8493269735839,10.9281529951885,6703319.40193854,0.0,1.0
2002-02-13,30.5,31.23,30.25,31.2,947800,10.9281529951885,11.1897120668766,10.8385779706378,11.1789630639305,2645268.60236379,0.0,1.0
2002-02-14,30.89,31.0,30.43,31.0,1619500,11.0678900334876,11.10730304429,10.9030719883143,11.10730304429,4519954.10585374,0.0,1.0
2002-02-15,30.33,30.6,30.08,30.6,754200,10.867241978494,10.9639830050088,10.7776669539433,10.9639830050088,2104939.41749607,0.0,1.0
2002-02-19,29.99,30.19,29.86,30.08,546400,10.745419945105,10.8170799647456,10.6988409323387,10.7776669539433,1524978.64985396,0.0,1.0
2002-02-20,29.77,30.08,29.64,30.08,1269100,10.6665939235004,10.7776669539433,10.620014910734,10.7776669539433,3542002.93654767,0.0,1.0
2002-02-21,29.51,29.78,29.42,29.75,1068800,10.5734358979676,10.6701769244824,10.5411888891294,10.6594279215363,2982974.34290613,0.0,1.0
2002-02-22,29.99,30.4,29.25,29.25,1539200,10.745419945105,10.8923229853682,10.4802778724349,10.4802778724349,4295840.2962211,0.0,1.0
2002-02-25,30.52,30.98,29.8,29.85,1431800,10.9353189971526,11.1001370423259,10.6773429264465,10.6952579313566,3996091.56453309,0.0,1.0
2002-02-26,30.84,31.4,30.37,30.37,901200,11.0499750285775,11.2506230835711,10.8815739824221,10.8815739824221,2515210.02790699,0.0,1.0
2002-02-27,31.15,31.8,30.74,30.74,603100,11.1610480590204,11.3939431228523,11.0141450187572,11.0141450187572,1683225.88529817,0.0,1.0
2002-02-28,31.2,31.75,31.0,31.3,1018900,11.1789630639305,11.3760281179421,11.10730304429,11.2147930737508,2843705.61188909,0.0,1.0
2002-03-01,31.15,31.57,30.85,31.07,438400,11.1610480590204,11.3115341002656,11.0535580295595,11.1323840511642,1223555.34424592,0.0,1.0
2002-03-04,31.5,32.1,31.14,31.15,929500,11.2864530933914,11.5014331523132,11.1574650580384,11.1610480590204,2594194.09780243,0.0,1.0
2002-03-05,30.93,31.87,30.71,31.65,811800,11.0822220374158,11.4190241297265,11.0033960158111,11.3401981081219,2265698.51382034,0.0,1.0
2002-03-06,31.96,31.97,30.8,31.08,1362600,11.4512711385648,11.4548541395468,11.0356430246494,11.1359670521462,3802957.37242128,0.0,1.0
2002-03-07,31.85,32.27,31.6,32.25,1244100,11.4118581277624,11.5623441690077,11.3222831032117,11.5551781670436,3472229.02321249,0.0,1.0
2002-03-08,31.98,32.2,31.7,32.0,1174900,11.4584371405288,11.5372631621334,11.358113113032,11.4656031424929,3279094.83110068,0.0,1.0
2002-03-11,31.74,32.35,31.72,32.25,1188200,11.3724451169601,11.5910081768639,11.3652791149961,11.5551781670436,3316214.552995,0.0,1.0
2002-03-12,31.99,32.0,31.3,32.0,1018900,11.4620201415108,11.4656031424929,11.2147930737508,11.4656031424929,2843705.61188909,0.0,1.0
2002-03-13,32.18,32.47,31.8,31.8,1235700,11.5480121650795,11.6520806401533,11.4116465770519,11.4116465770519,3443434.71686378,0.05,1.0
2002-03-14,31.98,32.4,31.51,32.4,988600,11.4762408029597,11.6269606634113,11.3075781019781,11.6269606634113,2754859.23856237,0.0,1.0
2002-03-15,32.85,33.1,31.77,31.9,1280000,11.7884462281809,11.8781604308307,11.4008808727339,11.4475322581118,3566882.2833905,0.0,1.0
2002-03-18,32.88,33.3,32.4,33.0,774300,11.7992119324989,11.9499317929505,11.6269606634113,11.8422747497708,2157685.11877286,0.0,1.0
2002-03-19,34.27,34.6,32.4,32.89,2499100,12.2980228992317,12.4164456467294,11.6269606634113,11.8028005006049,6964058.99564153,0.0,1.0
2002-03-20,34.36,34.7,34.0,34.0,911000,12.3303200121856,12.4523313277893,12.2011315603699,12.2011315603699,2538617.00013182,0.0,1.0
2002-03-21,34.35,34.55,33.58,34.55,677500,12.3267314440796,12.3985028061994,12.0504116999183,12.3985028061994,1887939.64609145,0.0,1.0
2002-03-22,35.03,35.28,34.55,34.65,2071500,12.570754075287,12.6604682779368,12.3985028061994,12.4343884872593,5772497.38284641,0.0,1.0
2002-03-25,35.11,35.6,35.05,35.2,1232900,12.5994626201349,12.7753024573285,12.577931211499,12.6317597330889,3435632.16186886,0.0,1.0
2002-03-26,34.15,35.1,33.95,35.1,969900,12.2549600819598,12.595874052029,12.18318871984,12.595874052029,2702749.31770346,0.0,1.0
2002-03-27,33.9,34.15,33.6,34.15,980700,12.16524587931,12.2549600819598,12.0575888361303,12.2549600819598,2732844.88696957,0.0,1.0
2002-03-28,34.16,34.25,33.6,33.95,833200,12.2585486500658,12.2908457630197,12.0575888361303,12.18318871984,2321817.43634449,0.0,1.0
2002-04-01,34.11,34.2,33.6,34.2,402100,12.2406058095358,12.2729029224897,12.0575888361303,12.2729029224897,1120502.62980572,0.0,1.0
2002-04-02,34.05,34.3,34.04,34.15,706300,12.2190744008999,12.3087886035497,12.2154858327939,12.2549600819598,1968194.49746773,0.0,1.0
2002-04-03,34.25,34.57,34.11,34.11,891300,12.2908457630197,12.4056799424114,12.2406058095358,12.2406058095358,2483720.45248902,0.0,1.0
2002-04-04,35.8,36.0,34.44,34.5,1396800,12.8470738194483,12.9188451815682,12.3590285570335,12.3805599656695,3892360.29174988,0.0,1.0
2002-04-05,36.8,37.35,36.15,36.25,1722000,13.2059306300474,13.403301875877,12.972673703158,13.0085593842179,4798571.32187378,0.0,1.0
2002-04-08,37.2,37.2,36.22,36.7,904400,13.3494733542871,13.3494733542871,12.9977936799,13.1700449489875,2520225.26335809,0.0,1.0
2002-04-09,36.45,37.2,36.31,37.2,668100,13.0803307463378,13.3494733542871,13.0300907928539,13.3494733542871,1861745.35432279,0.0,1.0
2002-04-10,37.52,37.55,36.75,37.0,1269500,13.4643075336788,13.4750732379968,13.1879877895175,13.2777019921673,3537622.70215955,0.0,1.0
2002-04-11,38.39,38.8,37.32,37.4,1327800,13.7765129589,13.9236442512457,13.392536171559,13.4212447164069,3700083.04366086,0.0,1.0
2002-04-12,37.75,38.55,37.7,38.5,1216700,13.5468446001166,13.8339300485959,13.5289017595867,13.8159872080659,3390488.80796969,0.0,1.0
2002-04-15,37.32,37.8,36.91,37.8,530500,13.392536171559,13.5647874406466,13.2454048792133,13.5647874406466,1478305.50885832,0.0,1.0
2002-04-16,36.21,37.3,36.01,37.25,1523100,12.994205111794,13.385359035347,12.9224337496741,13.3674161948171,4244311.25455628,0.0,1.0
2002-04-17,37.3,37.45,36.25,36.46,1002200,13.385359035347,13.4391875569369,13.0085593842179,13.0839193144437,2792757.3628234,0.0,1.0
2002-04-18,36.6,37.3,35.88,37.3,1093100,13.1341592679276,13.385359035347,12.8757823642963,13.385359035347,3046061.7374798,0.0,1.0
2002-04-19,36.07,36.65,36.04,36.61,466300,12.9439651583101,13.1521021084576,12.9331994539921,13.1377478360336,1299404.06933202,0.0,1.0
2002-04-22,35.85,36.57,35.85,36.24,1035100,12.8650166599783,13.1233935636097,12.8650166599783,13.0049708161119,2884437.38401366,0.0,1.0
2002-04-23,36.12,36.53,35.85,35.95,1347000,12.96190799884,13.1090392911857,12.8650166599783,12.9009023410382,3753586.27791172,0.0,1.0
2002-04-24,36.2,36.52,36.0,36.05,720900,12.990616543688,13.1054507230797,12.9188451815682,12.9367880220981,2008879.24851265,0.0,1.0
2002-04-25,35.6,36.1,35.2,36.1,1653000,12.7753024573285,12.9547308626281,12.6317597330889,12.9547308626281,4606294.07378475,0.0,1.0
2002-04-26,35.6,35.9,35.2,35.6,846300,12.7753024573285,12.8829595005082,12.6317597330889,12.7753024573285,2358322.24721357,0.0,1.0
2002-04-29,36.2,36.2,35.13,35.6,915700,12.990616543688,12.990616543688,12.6066397563469,12.7753024573285,2551714.14601614,0.0,1.0
2002-04-30,36.15,36.2,35.24,36.15,1354200,12.972673703158,12.990616543688,12.6461140055128,12.972673703158,3773649.99075578,0.0,1.0
2002-05-01,35.64,36.2,35.01,36.15,1429300,12.7896567297525,12.990616543688,12.563576939075,12.972673703158,3982925.66222657,0.0,1.0
2002-05-02,36.84,37.15,35.55,35.55,914500,13.2202849024714,13.3315305137571,12.7573596167986,12.7573596167986,2548370.19387547,0.0,1.0
2002-05-03,37.3,37.51,36.8,36.85,840200,13.385359035347,13.4607189655728,13.2059306300474,13.2238734705774,2341323.82383179,0.0,1.0
2002-05-06,36.9,37.52,36.85,37.3,593200,13.2418163111074,13.4643075336788,13.2238734705774,13.385359035347,1653027.00820877,0.0,1.0
2002-05-07,37.0,37.17,36.65,36.98,997800,13.2777019921673,13.3387076499691,13.1521021084576,13.2705248559553,2780496.20497423,0.0,1.0
2002-05-08,36.45,37.17,35.91,37.01,1201200,13.0803307463378,13.3387076499691,12.8865480686142,13.2812905602733,3347296.09281925,0.0,1.0
2002-05-09,36.4,36.55,35.9,36.44,929100,13.0623879058078,13.1162164273977,12.8829595005082,13.0767421782318,2589054.94492039,0.0,1.0
2002-05-10,36.49,36.62,36.04,36.24,580500,13.0946850187617,13.1413364041396,12.9331994539921,13.0049708161119,1617636.84805327,0.0,1.0
2002-05-13,36.85,37.0,36.52,36.54,671500,13.2238734705774,13.2777019921673,13.1054507230797,13.1126278592917,1871219.88538806,0.0,1.0
2002-05-14,37.23,37.7,36.7,37.0,1463400,13.3602390586051,13.5289017595867,13.1700449489875,13.2777019921673,4077949.63555752,0.0,1.0
2002-05-15,37.65,37.8,37.05,37.23,1346200,13.5109589190567,13.5647874406466,13.2956448326972,13.3602390586051,3751356.97648459,0.0,1.0
2002-05-16,37.35,38.15,37.0,38.0,1207200,13.403301875877,13.6903873243563,13.2777019921673,13.6365588027664,3364015.85352264,0.0,1.0
2002-05-17,36.25,37.19,35.88,36.8,1820300,13.0085593842179,13.3458847861811,12.8757823642963,13.2059306300474,5072496.73473103,0.0,1.0
2002-05-20,36.72,36.72,35.8,35.85,2146200,13.1772220851995,13.1772220851995,12.8470738194483,12.8650166599783,5980658.40360365,0.0,1.0
2002-05-21,36.67,37.6,36.3,36.8,2675800,13.1592792446696,13.4930160785267,13.0265022247479,13.2059306300474,7456455.94835643,0.0,1.0
2002-05-22,36.25,36.65,35.82,36.05,1297700,13.0085593842179,13.1521021084576,12.8542509556603,12.9367880220981,3616205.5774655,0.0,1.0
2002-05-23,36.08,36.4,35.75,36.25,772000,12.9475537264161,13.0623879058078,12.8291309789184,13.0085593842179,2151275.87716988,0.0,1.0
2002-05-24,36.0,36.4,36.0,36.2,431200,12.9188451815682,13.0623879058078,12.9188451815682,12.990616543688,1201593.46921717,0.0,1.0
2002-05-28,35.4,36.0,35.25,35.75,632000,12.7035310952087,12.9188451815682,12.6497025736188,12.8291309789184,1761148.12742405,0.0,1.0
2002-05-29,35.37,35.75,35.12,35.2,996200,12.6927653908907,12.8291309789184,12.6030511882409,12.6317597330889,2776037.60212,0.0,1.0
2002-05-30,35.42,35.95,34.99,35.3,1201600,12.7107082314207,12.9009023410382,12.556399802863,12.6676454141488,3348410.74353281,0.0,1.0
2002-05-31,36.75,36.91,35.5,35.6,1842200,13.1879877895175,13.2454048792133,12.7394167762686,12.7753024573285,5133523.8612984,0.0,1.0
2002-06-03,36.95,37.6,36.52,36.75,1361400,13.2597591516373,13.4930160785267,13.1054507230797,13.1879877895175,3793713.70359985,0.0,1.0
2002-06-04,36.25,36.93,36.0,36.9,1188700,13.0085593842179,13.2525820154253,12.9188451815682,13.2418163111074,3312463.25802053,0.0,1.0
2002-06-05,37.1,37.25,36.25,36.3,1115300,13.3135876732272,13.3674161948171,13.0085593842179,13.0265022247479,3107924.85208235,0.0,1.0
2002-06-06,36.45,37.48,36.26,37.1,1255600,13.0803307463378,13.4499532612548,13.0121479523239,13.3135876732272,3498888.58986334,0.0,1.0
2002-06-07,36.4,37.06,36.06,36.15,938300,13.0623879058078,13.2992334008032,12.9403765902041,12.972673703158,2614691.91133226,0.0,1.0
2002-06-10,36.5,36.6,35.8,36.6,1484500,13.0982735868677,13.1341592679276,12.8470738194483,13.1341592679276,4136747.4606978,0.0,1.0
2002-06-11,35.75,37.45,35.6,36.5,1298500,12.8291309789184,13.4391875569369,12.7753024573285,13.0982735868677,3618434.87889261,0.0,1.0
2002-06-12,37.1,37.1,35.6,35.95,1627300,13.3315305137571,13.3315305137571,12.792519846085,12.9182890018752,4528574.56521589,0.05,1.0
2002-06-13,36.95,37.4,36.35,36.9,1923900,13.2776294469899,13.4393326472916,13.0620251799211,13.2596624247342,5353975.66891099,0.0,1.0
2002-06-14,36.24,36.7,35.95,36.7,991900,13.0224977309585,13.1877943357112,12.9182890018752,13.1877943357112,2760334.97894526,0.0,1.0
2002-06-17,36.65,36.65,36.05,36.15,720600,13.1698273134555,13.1698273134555,12.9542230463867,12.9901570908981,2005340.64505289,0.0,1.0
2002-06-18,37.26,37.34,36.5,36.65,853700,13.3890249849755,13.4177722205847,13.1159262466883,13.1698273134555,2375741.47749327,0.0,1.0
2002-06-19,37.43,38.3,37.1,37.1,3320100,13.450112860645,13.7627390478948,13.3315305137571,13.3315305137571,9239427.52656133,0.0,1.0
2002-06-20,37.8,38.02,37.31,37.55,1078100,13.5830688253375,13.6621237232627,13.4069920072312,13.4932337140588,3000218.91400432,0.0,1.0
2002-06-21,37.25,37.97,37.25,37.81,959600,13.3854315805244,13.644156701007,13.3854315805244,13.5866622297886,2670448.07520503,0.0,1.0
2002-06-24,36.5,37.35,36.0,37.05,1160600,13.1159262466883,13.4213656250358,12.9362560241309,13.3135634915014,3229806.20683927,0.0,1.0
2002-06-25,34.98,36.76,34.55,36.5,1572200,12.5697287701139,13.2093547624181,12.4152123787145,13.1159262466883,4375238.0823649,0.0,1.0
2002-06-26,35.25,35.26,33.5,33.5,2019100,12.6667506902949,12.670344094746,12.037904911344,12.037904911344,5618905.4904611,0.0,1.0
2002-06-27,36.9,37.15,35.4,35.4,1460000,13.2596624247342,13.3494975360129,12.7206517570621,12.7206517570621,4062999.36410937,0.0,1.0
2002-06-28,35.2,36.98,35.2,36.7,1169900,12.6487836680391,13.2884096603434,12.6487836680391,13.1877943357112,3255686.9562134,0.0,1.0
2002-07-01,35.6,35.99,35.4,35.4,1337600,12.792519846085,12.9326626196798,12.7206517570621,12.7206517570621,3722375.30783062,0.0,1.0
2002-07-02,32.5,34.39,32.0,34.0,4107100,11.6785644662293,12.3577179074962,11.4988942436719,12.2175751339014,11429551.1563929,0.0,1.0
2002-07-03,31.55,32.95,30.8,32.25,2480800,11.3371910433703,11.8402676665309,11.0676857095342,11.5887293549506,6903759.46745379,0.0,1.0
2002-07-05,32.82,33.0,32.18,32.2,863000,11.793553408666,11.8582346887867,11.5635755237926,11.5707623326949,2401622.2268674,0.0,1.0
2002-07-08,32.87,33.4,32.6,32.7,1497000,11.8115204309218,12.0019708668326,11.7144985107408,11.7504325552522,4165965.78635049,0.0,1.0
2002-07-09,32.6,33.91,32.55,32.84,2018000,11.7144985107408,12.1852344938411,11.696531488485,11.8007402175683,5615844.32655665,0.0,1.0
2002-07-10,32.15,32.8,32.1,32.76,1194100,11.5527953104391,11.7863665997637,11.5348282881834,11.7719929819591,3323032.56211166,0.0,1.0
2002-07-11,32.02,32.5,30.78,32.2,1772900,11.5060810525742,11.6785644662293,11.0604989006319,11.5707623326949,4933761.35111611,0.0,1.0
2002-07-12,31.7,33.1,31.5,32.03,912400,11.3910921101375,11.8941687332981,11.3192240211146,11.5096744570254,2539096.31494068,0.0,1.0
2002-07-15,30.89,31.8,30.0,31.8,1158000,11.1000263495946,11.427026154649,10.7802133534424,11.427026154649,3222570.72851962,0.0,1.0
2002-07-16,30.8,31.0,30.0,30.89,2073500,11.0676857095342,11.1395537985572,10.7802133534424,11.1000263495946,5770293.95991837,0.0,1.0
2002-07-17,30.8,31.0,30.24,30.9,1229100,11.0676857095342,11.1395537985572,10.86645506027,11.1036197540457,3420433.23179921,0.0,1.0
2002-07-18,30.14,31.0,30.1,30.7,788500,10.8305210157585,11.1395537985572,10.8161473979539,11.0317516650228,2194297.94424674,0.0,1.0
2002-07-19,29.45,29.86,28.91,29.86,1459300,10.5825761086293,10.7299056911264,10.3885322682674,10.7299056911264,4061051.35071563,0.0,1.0
2002-07-22,28.59,30.15,28.1,29.35,1803300,10.2735433258306,10.8341144202096,10.0974665077244,10.5466420641178,5018360.78993046,0.0,1.0
2002-07-23,28.58,28.85,28.0,28.34,1834600,10.2699499213795,10.3669718415605,10.0615324632129,10.1837082145519,5105464.81739387,0.0,1.0
2002-07-24,28.95,29.3,27.15,27.75,1645900,10.4029058860719,10.5286750418621,9.7560930848654,9.97169735193425,4580336.06396414,0.0,1.0
2002-07-25,28.51,28.85,28.0,28.5,1252300,10.2447960902215,10.3669718415605,10.0615324632129,10.2412026857703,3484995.96142065,0.0,1.0
2002-07-26,28.7,29.0,28.21,28.3,1233200,10.3130707747933,10.4208729083277,10.136993956687,10.1693345967474,3431843.02453402,0.0,1.0
2002-07-29,29.69,29.88,28.8,29.1,1961400,10.6688178154569,10.7370925000287,10.3490048193047,10.4568069528392,5458333.52929048,0.0,1.0
2002-07-30,29.92,30.23,29.65,29.75,974900,10.7514661178332,10.8628616558188,10.6544441976523,10.6903782421637,2713026.0822399,0.0,1.0
2002-07-31,30.32,30.48,29.5,29.98,1580400,10.8952022958791,10.9526967670975,10.6005431308851,10.7730265445401,4398057.66783458,0.0,1.0
2002-08-01,30.2,30.45,29.65,30.2,959800,10.8520814424654,10.9419165537441,10.6544441976523,10.8520814424654,2671004.65046039,0.0,1.0
2002-08-02,28.3,30.27,28.1,30.05,1241100,10.1693345967474,10.8772352736234,10.0974665077244,10.7981803756982,3453827.74712064,0.0,1.0
2002-08-05,28.1,28.59,27.92,28.35,810500,10.0974665077244,10.2735433258306,10.0327852276038,10.1873016190031,2255521.22233606,0.0,1.0
2002-08-06,28.07,28.57,27.65,28.2,1227000,10.086686294371,10.2663565169283,9.93576330742277,10.1334005522359,3414589.19161794,0.0,1.0
2002-08-07,27.96,28.2,27.67,28.07,1387000,10.0471588454083,10.1334005522359,9.94295011632507,10.086686294371,3859849.39590392,0.0,1.0
2002-08-08,27.67,28.2,27.56,27.98,2245500,9.94295011632507,10.1334005522359,9.90342266736245,10.0543456543106,6248948.67952576,0.0,1.0
2002-08-09,27.35,27.88,27.19,27.57,1645700,9.82796117388835,10.0184116097992,9.77046670266999,9.90701607181359,4579779.48870877,0.0,1.0
2002-08-12,26.15,27.4,25.8,27.36,2953000,9.39675263975065,9.84592819614408,9.27098348396049,9.8315545783395,8217833.64535273,0.0,1.0
2002-08-13,26.16,26.66,26.04,26.15,1523300,9.4003460442018,9.58001626675917,9.35722519078803,9.39675263975065,4239155.43243001,0.0,1.0
2002-08-14,27.65,27.71,25.8,26.0,2216300,9.93576330742277,9.95732373412966,9.27098348396049,9.34285157298344,6167688.69224357,0.0,1.0
2002-08-15,28.37,28.75,26.9,27.66,3415500,10.1944884279054,10.331037797049,9.66625797358671,9.93935671187392,9504913.92336682,0.0,1.0
2002-08-16,29.38,29.4,28.02,28.37,1783500,10.5574222774713,10.5646090863736,10.0687192721152,10.1944884279054,4963259.83965004,0.0,1.0
2002-08-19,29.47,30.25,28.91,29.38,1607200,10.5897629175316,10.8700484647211,10.3885322682674,10.5574222774713,4472638.75205246,0.0,1.0
2002-08-20,29.8,30.34,29.48,29.48,1766600,10.7083452644195,10.9023891047814,10.5933563219828,10.5933563219828,4916229.23057234,0.0,1.0
2002-08-21,29.76,29.82,29.35,29.79,1027600,10.6939716466149,10.7155320733218,10.5466420641178,10.7047518599683,2859683.66202657,0.0,1.0
2002-08-22,30.54,30.7,29.7,29.85,1605200,10.9742571938044,11.0317516650228,10.672411219908,10.7263122866752,4467072.99949888,0.0,1.0
2002-08-23,30.36,30.8,30.3,30.54,1358600,10.9095759136837,11.0676857095342,10.8880154869769,10.9742571938044,3780815.70964316,0.0,1.0
2002-08-26,30.3,30.5,29.9,30.2,592400,10.8880154869769,10.9598835759998,10.744279308931,10.8520814424654,1648575.90636876,0.0,1.0
2002-08-27,30.2,30.47,30.0,30.33,622700,10.8520814424654,10.9491033626464,10.7802133534424,10.8987957003303,1732897.05755541,0.0,1.0
2002-08-28,30.16,30.23,29.82,30.0,615700,10.8377078246608,10.8628616558188,10.7155320733218,10.7802133534424,1713416.9236179,0.0,1.0
2002-08-29,29.82,30.1,29.5,30.0,735200,10.7155320733218,10.8161473979539,10.6005431308851,10.7802133534424,2045970.63869398,0.0,1.0
2002-08-30,29.95,30.39,29.7,29.75,368000,10.7622463311867,10.9203561270372,10.672411219908,10.6903782421637,1024098.46985771,0.0,1.0
2002-09-03,29.5,29.75,29.44,29.7,715700,10.6005431308851,10.6903782421637,10.5789827041782,10.672411219908,1991704.55129662,0.0,1.0
2002-09-04,30.68,30.71,29.42,29.5,1246100,11.0245648561205,11.0353450694739,10.5717958952759,10.6005431308851,3467742.12850457,0.0,1.0
2002-09-05,30.92,31.27,30.67,30.68,1643300,11.110806562948,11.2365757187382,11.0209714516693,11.0245648561205,4573100.58564448,0.0,1.0
2002-09-06,30.9,32.15,30.76,31.4,2050300,11.1036197540457,11.5527953104391,11.0533120917296,11.2832899766031,5705731.23029689,0.0,1.0
2002-09-09,31.31,31.36,30.61,30.68,468200,11.2509493365427,11.2689163587985,10.9994110249624,11.0245648561205,1302942.67279179,0.0,1.0
2002-09-10,32.0,32.5,31.2,31.35,835600,11.4988942436719,11.6785644662293,11.2114218875801,11.2653229543473,2325371.41688343,0.0,1.0
2002-09-11,33.13,33.13,32.0,32.0,1942500,11.9049489466516,11.9049489466516,11.4988942436719,11.4988942436719,5405737.16765922,0.0,1.0
2002-09-12,31.5,32.62,31.26,32.62,1191800,11.3192240211146,11.7216853196431,11.232982314287,11.7216853196431,3316631.94667502,0.0,1.0
2002-09-13,31.52,31.55,31.18,31.5,755300,11.3264108300168,11.3371910433703,11.2042350786778,11.3192240211146,2101906.45185741,0.0,1.0
2002-09-16,32.09,32.25,31.41,31.52,876700,11.5312348837323,11.5887293549506,11.2868833810542,11.3264108300168,2439747.63185937,0.0,1.0
2002-09-17,30.36,32.12,30.3,32.12,1566300,10.9095759136837,11.5420150970857,10.8880154869769,11.5420150970857,4358819.11233188,0.0,1.0
2002-09-18,29.3,29.96,28.7,29.95,2338400,10.5286750418621,10.7658397356378,10.3130707747933,10.7622463311867,6507477.8856393,0.0,1.0
2002-09-19,29.68,30.22,28.9,29.1,1070900,10.6652244110057,10.8592682513677,10.3849388638162,10.4568069528392,2980182.20481146,0.0,1.0
2002-09-20,30.3,30.38,29.6,29.7,1070000,10.8880154869769,10.916762722586,10.6364771753965,10.672411219908,2977677.61616234,0.0,1.0
2002-09-23,30.42,30.8,30.04,30.3,980500,10.9311363403906,11.0676857095342,10.794586971247,10.8880154869769,2728610.1893899,0.0,1.0
2002-09-24,29.79,30.4,29.71,30.4,1303900,10.7047518599683,10.9239495314883,10.6760046243592,10.9239495314883,3628592.3773029,0.0,1.0
2002-09-25,29.63,30.08,29.3,29.82,1644300,10.64725738875,10.8089605890516,10.5286750418621,10.7155320733218,4575883.46192125,0.0,1.0
2002-09-26,30.75,31.19,29.92,29.92,977000,11.0497186872785,11.207828483129,10.7514661178332,10.7514661178332,2718870.12242114,0.0,1.0
2002-09-27,30.25,30.85,30.06,30.68,821000,10.8700484647211,11.08565273179,10.8017737801493,11.0245648561205,2284741.42324233,0.0,1.0
2002-09-30,28.74,29.76,27.96,29.75,2823000,10.3274443925978,10.6939716466149,10.0471588454083,10.6903782421637,7856059.72937043,0.0,1.0
2002-10-01,28.4,29.17,27.16,28.91,2854200,10.2052686412588,10.4819607839972,9.75968648931655,10.3885322682674,7942885.46920618,0.0,1.0
2002-10-02,28.24,28.65,27.76,28.41,1371500,10.1477741700405,10.2951037525375,9.97529075638539,10.20886204571,3816714.8136137,0.0,1.0
2002-10-03,28.05,29.0,28.05,28.17,1883900,10.0794994854687,10.4208729083277,10.0794994854687,10.1226203388824,5242660.61783947,0.0,1.0
2002-10-04,27.62,28.44,26.85,28.15,2385000,9.92498309406933,10.2196422590634,9.64829095133097,10.1154335299801,6637159.92013758,0.0,1.0
2002-10-07,27.1,27.75,27.08,27.5,684000,9.73812606260966,9.97169735193425,9.73093925370737,9.88186224065556,1903487.37332248,0.0,1.0
2002-10-08,27.55,27.61,26.9,27.18,718800,9.8998292629113,9.92138968961818,9.66625797358671,9.76687329821884,2000331.46775467,0.0,1.0
2002-10-09,26.28,27.13,25.92,27.1,771400,9.44346689761557,9.7489062759631,9.31410433737426,9.73812606260966,2146710.75991368,0.0,1.0
2002-10-10,26.82,27.11,25.2,26.05,1656400,9.63751073797753,9.74171946706081,9.05537921689164,9.36081859523918,4609556.26487039,0.0,1.0
2002-10-11,27.86,28.41,27.11,27.4,1628700,10.0112248008969,10.20886204571,9.74171946706081,9.84592819614408,4532470.59200337,0.0,1.0
2002-10-14,28.24,28.39,27.76,27.76,394000,10.1477741700405,10.2016752368077,9.97529075638539,9.97529075638539,1096453.25305417,0.0,1.0
2002-10-15,29.4,29.4,28.32,28.57,912700,10.5646090863736,10.5646090863736,10.1765214056497,10.2663565169283,2539931.17782371,0.0,1.0
2002-10-16,27.4,29.44,27.4,29.15,917800,9.84592819614408,10.5789827041782,9.84592819614408,10.4747739750949,2554123.84683533,0.0,1.0
2002-10-17,28.57,28.8,27.75,27.85,829700,10.2663565169283,10.3490048193047,9.97169735193425,10.0076313964457,2308952.44685039,0.0,1.0
2002-10-18,28.55,28.7,28.0,28.55,811600,10.259169708026,10.3130707747933,10.0615324632129,10.259169708026,2258582.38624054,0.0,1.0
2002-10-21,28.37,28.75,27.7,28.05,920400,10.1944884279054,10.331037797049,9.95373032967851,10.0794994854687,2561359.32515498,0.0,1.0
2002-10-22,27.8,28.25,27.47,28.17,504600,9.98966437418999,10.1513675744916,9.87108202730212,10.1226203388824,1404239.36926684,0.0,1.0
2002-10-23,27.45,27.91,27.1,27.65,611100,9.86389521839982,10.0291918231526,9.73812606260966,9.93576330742277,1700615.69274469,0.0,1.0
2002-10-24,26.7,27.67,26.33,27.55,1101300,9.59438988456376,9.94295011632507,9.46143391987131,9.8998292629113,3064781.64362579,0.0,1.0
2002-10-25,27.1,27.22,26.41,26.74,554800,9.73812606260966,9.78124691602343,9.49018115548049,9.60876350236835,1543939.75836156,0.0,1.0
2002-10-28,27.36,27.65,26.8,27.6,1020000,9.8315545783395,9.93576330742277,9.63032392907524,9.91779628516704,2838533.80232299,0.0,1.0
2002-10-29,29.06,29.15,26.8,27.4,2912000,10.4424333350346,10.4747739750949,9.63032392907524,9.84592819614408,8103735.71800443,0.0,1.0
2002-10-30,29.32,29.99,28.5,28.85,1363000,10.5358618507644,10.7766199489913,10.2412026857703,10.3669718415605,3793060.36526101,0.0,1.0
2002-10-31,29.12,30.1,29.07,29.8,780800,10.4639937617415,10.8161473979539,10.4460267394857,10.7083452644195,2172869.79691547,0.0,1.0
2002-11-01,28.68,29.4,28.41,29.02,1126100,10.305883965891,10.5646090863736,10.20886204571,10.42805971723,3133796.9752901,0.0,1.0
2002-11-04,28.22,29.1,27.93,28.86,710800,10.1405873611382,10.4568069528392,10.0363786320549,10.3705652460116,1978068.45754037,0.0,1.0
2002-11-05,28.18,28.21,27.8,28.21,849900,10.1262137433336,10.136993956687,9.98966437418999,10.136993956687,2365166.54764148,0.0,1.0
2002-11-06,28.4,28.4,27.8,28.2,468900,10.2052686412588,10.2052686412588,9.98966437418999,10.1334005522359,1304890.68618554,0.0,1.0
2002-11-07,29.1,29.15,28.36,28.4,954100,10.4568069528392,10.4747739750949,10.1908950234542,10.2052686412588,2655142.2556827,0.0,1.0
2002-11-08,28.38,29.39,28.21,29.17,570000,10.1980818323565,10.5610156819224,10.136993956687,10.4819607839972,1586239.47776874,0.0,1.0
2002-11-11,28.04,28.29,27.88,28.25,356700,10.0759060810175,10.1657411922962,10.0184116097992,10.1513675744916,992651.967930012,0.0,1.0
2002-11-12,28.15,28.52,27.86,27.98,621500,10.1154335299801,10.2483894946726,10.0112248008969,10.0543456543106,1729557.60602328,0.0,1.0
2002-11-13,27.24,28.05,27.22,27.9,1078300,9.78843372492573,10.0794994854687,9.78124691602343,10.0255984187015,3000775.48925968,0.0,1.0
2002-11-14,27.64,28.05,27.45,27.49,1233200,9.93216990297162,10.0794994854687,9.86389521839982,9.87826883620441,3431843.02453403,0.0,1.0
2002-11-15,28.7,28.76,27.65,27.65,810900,10.3130707747933,10.3346312015001,9.93576330742277,9.93576330742277,2256634.37284677,0.0,1.0
2002-11-18,28.42,28.73,28.04,28.72,545500,10.2124554501611,10.3238509881467,10.0759060810175,10.3202575836956,1518059.00898745,0.0,1.0
2002-11-19,28.68,28.82,28.35,28.39,449400,10.305883965891,10.356191628207,10.1873016190031,10.2016752368077,1250624.59878818,0.0,1.0
2002-11-20,27.8,28.51,26.65,28.5,1421600,9.98966437418999,10.2447960902215,9.57642286230802,10.2412026857703,3956136.91508074,0.0,1.0
2002-11-21,27.42,27.99,27.0,27.8,1480200,9.85311500504638,10.0579390587618,9.70219201809819,9.98966437418999,4119213.46490048,0.0,1.0
2002-11-22,27.1,27.37,26.9,27.17,1138800,9.73812606260966,9.83514798279064,9.66625797358671,9.76327989376769,3169139.50400531,0.0,1.0
2002-11-25,26.63,27.1,26.28,26.95,1514400,9.56923605340573,9.73812606260966,9.44346689761557,9.68422499584245,4214387.8335666,0.0,1.0
2002-11-26,25.98,26.81,25.88,26.64,1781700,9.33566476408114,9.63391733352638,9.29973071956967,9.57282945785688,4958250.66235184,0.0,1.0
2002-11-27,27.28,27.57,26.15,26.15,940100,9.80280734273032,9.90701607181359,9.39675263975065,9.39675263975065,2616181.98780769,0.0,1.0
2002-11-29,27.28,27.59,27.1,27.15,827700,9.80280734273032,9.91420288071589,9.73812606260966,9.7560930848654,2303386.6942968,0.0,1.0
2002-12-02,27.87,28.07,27.42,27.52,1307600,10.014818205348,10.086686294371,9.85311500504638,9.88904904955785,3638889.01952701,0.0,1.0
2002-12-03,27.91,28.0,27.38,27.9,1479000,10.0291918231526,10.0615324632129,9.83874138724179,10.0255984187015,4115874.01336834,0.0,1.0
2002-12-04,27.63,28.1,27.37,27.8,1633900,9.92857649852048,10.0974665077244,9.83514798279064,9.98966437418999,4546941.54864268,0.0,1.0
2002-12-05,27.58,28.0,27.3,27.85,1085800,9.91060947626474,10.0615324632129,9.80999415163261,10.0076313964457,3021647.06133559,0.0,1.0
2002-12-06,27.68,28.06,27.5,27.8,1362800,9.94654352077622,10.0830928899198,9.88186224065556,9.98966437418999,3792503.79000565,0.0,1.0
2002-12-09,27.3,27.9,27.18,27.68,1262200,9.80999415163261,10.0255984187015,9.76687329821884,9.94654352077622,3512546.43656086,0.0,1.0
2002-12-10,27.5,27.5,26.82,27.25,1312100,9.95373032967851,9.95373032967851,9.70760172516282,9.86324187213598,3625047.97748177,0.2,1.0
2002-12-11,27.55,27.85,27.0,27.5,1167700,9.97182802118702,10.0804141702381,9.77275341459345,9.95373032967851,3226102.06791057,0.0,1.0
2002-12-12,27.71,28.08,27.52,27.52,740700,10.0297406340142,10.1636635511772,9.96096940628191,9.96096940628191,2046393.59570212,0.0,1.0
2002-12-13,27.68,27.78,27.11,27.5,722300,10.0188820191091,10.0550774021261,9.81256833591216,9.95373032967851,1995558.38284817,0.0,1.0
2002-12-16,27.13,27.7,26.68,27.67,2008500,9.81980741251556,10.0261210957125,9.65692818893901,10.0152624808074,5549050.27267139,0.0,1.0
2002-12-17,26.95,27.0,26.69,26.9,1303200,9.75465572308494,9.77275341459345,9.66054772724071,9.73655803157643,3600459.20604698,0.0,1.0
2002-12-18,26.8,27.1,26.64,27.05,621400,9.70036264855942,9.80894879761046,9.6424500357322,9.79085110610195,1716793.54714364,0.0,1.0
2002-12-19,26.8,26.96,26.44,26.7,1391900,9.70036264855942,9.75827526138664,9.57005926969818,9.66416726554241,3845518.08540269,0.0,1.0
2002-12-20,26.5,26.94,26.37,26.8,1725400,9.59177649950838,9.75103618478324,9.54472250158627,9.70036264855942,4766906.31838049,0.0,1.0
2002-12-23,26.49,26.74,26.25,26.6,779900,9.58815696120668,9.67864541874921,9.50128804196585,9.6279718825254,2154694.70134748,0.0,1.0
2002-12-24,26.25,26.4,26.2,26.35,537500,9.50128804196585,9.55558111649137,9.48319035045735,9.53748342498286,1484996.02766287,0.0,1.0
2002-12-26,26.15,26.27,26.01,26.23,716700,9.46509265894884,9.50852711856925,9.41441912272502,9.49404896536245,1980086.7963274,0.0,1.0
2002-12-27,25.75,26.58,25.4,26.0,790100,9.32031112688079,9.62073280592199,9.19362728632124,9.41079958442332,2182875.09108173,0.0,1.0
2002-12-30,26.17,26.34,25.84,25.85,755400,9.47233173555224,9.53386388668116,9.3528869715961,9.3565065098978,2087006.51031913,0.0,1.0
2002-12-31,26.4,26.56,26.0,26.33,770200,9.55558111649137,9.61349372931859,9.41079958442332,9.53024434837946,2127895.70326687,0.0,1.0
2003-01-02,26.82,26.9,26.28,26.6,2064500,9.70760172516282,9.73655803157643,9.51214665687096,9.6279718825254,5703766.13787906,0.0,1.0
2003-01-03,27.15,27.15,26.84,26.95,848900,9.82704648911897,9.82704648911897,9.71484080176623,9.75465572308494,2345326.74954978,0.0,1.0
2003-01-06,27.53,27.67,27.13,27.15,384600,9.96458894458362,10.0152624808074,9.81980741251556,9.82704648911897,1062566.45997979,0.0,1.0
2003-01-07,26.85,27.58,26.77,27.55,502300,9.71846034006793,9.98268663609212,9.68950403365432,9.97182802118702,1387746.05524662,0.0,1.0
2003-01-08,26.59,26.85,26.3,26.85,795200,9.62435234422369,9.71846034006793,9.51938573347436,9.71846034006793,2196965.28594886,0.0,1.0
2003-01-09,26.69,26.8,26.36,26.5,962700,9.66054772724071,9.70036264855942,9.54110296328457,9.59177649950838,2659731.48991822,0.0,1.0
2003-01-10,26.34,26.75,26.2,26.69,811400,9.53386388668116,9.68226495705091,9.48319035045735,9.66054772724071,2241722.37552679,0.0,1.0
2003-01-13,26.0,26.48,25.9,26.34,1380400,9.41079958442332,9.58453742290498,9.37460420140631,9.53386388668116,3813746.07736897,0.0,1.0
2003-01-14,25.98,26.07,25.73,26.05,728500,9.40356050781992,9.43613635253523,9.31307205027739,9.42889727593183,2012687.6393533,0.0,1.0
2003-01-15,25.97,26.02,25.82,26.0,1183900,9.39994096951822,9.41803866102672,9.3456478949927,9.41079958442332,3270859.1574885,0.0,1.0
2003-01-16,26.45,26.6,26.04,26.04,1816300,9.57367880799988,9.6279718825254,9.42527773763012,9.42527773763012,5018043.32101222,0.0,1.0
2003-01-17,26.4,26.7,26.38,26.45,1225500,9.55558111649137,9.66416726554241,9.54834203988797,9.57367880799988,3385790.94307134,0.0,1.0
2003-01-21,26.5,26.68,26.3,26.3,788700,9.59177649950838,9.65692818893901,9.51938573347436,9.51938573347436,2179007.19445154,0.0,1.0
2003-01-22,26.25,26.62,26.19,26.46,838000,9.50128804196585,9.6352109591288,9.47957081215564,9.57729834630158,2315212.41150043,0.0,1.0
2003-01-23,27.05,28.0,26.76,28.0,3512600,9.79085110610195,10.1347072447636,9.68588449535262,10.1347072447636,9704552.64515087,0.0,1.0
2003-01-24,26.45,26.95,26.38,26.82,1418200,9.57367880799988,9.75465572308494,9.54834203988797,9.70760172516282,3918179.28638415,0.0,1.0
2003-01-27,26.2,26.45,26.1,26.27,735400,9.48319035045735,9.57367880799988,9.44699496744033,9.50852711856925,2031750.84417353,0.0,1.0
2003-01-28,26.5,26.67,26.27,26.28,647400,9.59177649950838,9.6533086506373,9.50852711856925,9.51214665687096,1788625.91313291,0.0,1.0
2003-01-29,26.5,26.67,26.27,26.28,1305600,9.59177649950838,9.6533086506373,9.50852711856925,9.51214665687096,3607089.88598445,0.0,1.0
2003-01-30,29.89,30.49,28.4,28.5,6307600,10.8187999837851,11.0359722818872,10.2794887768316,10.3156841598486,17426531.9889978,0.0,1.0
2003-01-31,30.17,30.2,29.57,29.8,2088700,10.9201470562328,10.9310056711379,10.7029747581307,10.7862241390698,5770625.4939152,0.0,1.0
2003-02-03,30.14,30.25,29.8,30.23,1119300,10.9092884413276,10.9491033626464,10.7862241390698,10.941864286043,3092383.35583824,0.0,1.0
2003-02-04,29.9,30.05,29.51,29.85,1113600,10.8224195220868,10.8767125966123,10.6812575283205,10.8043218305783,3076635.49098674,0.0,1.0
2003-02-05,29.8,30.0,29.76,29.8,683300,10.7862241390698,10.8586149051038,10.771745985863,10.7862241390698,1887809.83386426,0.0,1.0
2003-02-06,29.5,29.87,29.25,29.76,1001700,10.6776379900188,10.8115609071817,10.5871495324762,10.771745985863,2767480.03890212,0.0,1.0
2003-02-07,29.37,29.65,29.0,29.27,835000,10.6305839920966,10.7319310645443,10.4966610749337,10.5943886090796,2306924.06157861,0.0,1.0
2003-02-10,29.35,29.55,28.97,29.2,1442900,10.6233449154932,10.6957356815273,10.4858024600286,10.5690518409677,3986420.03407398,0.0,1.0
2003-02-11,29.11,29.4,28.87,29.35,1141600,10.5364759962524,10.6414426070018,10.4496070770116,10.6233449154932,3153993.42359057,0.0,1.0
2003-02-12,29.17,29.35,28.85,29.03,1071900,10.5581932260626,10.6233449154932,10.4423680004082,10.5075196898388,2961427.42707318,0.0,1.0
2003-02-13,29.09,29.85,28.88,29.3,1136500,10.529236919649,10.8043218305783,10.4532266153133,10.6052472239847,3139903.22872345,0.0,1.0
2003-02-14,29.13,29.13,28.77,28.95,722200,10.5437150728558,10.5437150728558,10.4134116939946,10.4785633834252,1995282.10451744,0.0,1.0
2003-02-18,29.1,29.3,28.85,29.14,908100,10.5328564579507,10.6052472239847,10.4423680004082,10.5473346111575,2508883.52134075,0.0,1.0
2003-02-19,28.83,29.28,28.67,29.18,474000,10.4351289238048,10.5980081473813,10.3772163109776,10.5618127643643,1309559.2876506,0.0,1.0
2003-02-20,28.72,29.0,28.59,28.8,584200,10.3953140024861,10.4966610749337,10.348260004564,10.4242703088997,1614018.00811283,0.0,1.0
2003-02-21,28.7,28.89,28.53,28.7,640700,10.3880749258827,10.456846153615,10.3265427747537,10.3880749258827,1770115.26497413,0.0,1.0
2003-02-24,28.86,29.09,28.45,28.45,1001600,10.4459875387099,10.529236919649,10.2975864683401,10.2975864683401,2767203.7605714,0.0,1.0
2003-02-25,28.63,28.81,28.31,28.8,646200,10.3627381577708,10.4278898472014,10.2469129321163,10.4242703088997,1785310.57316417,0.0,1.0
2003-02-26,28.66,28.96,28.52,28.65,905600,10.3735967726759,10.4821829217269,10.322923236452,10.3699772343742,2501976.56307254,0.0,1.0
2003-02-27,28.66,28.9,28.51,28.68,613900,10.3735967726759,10.4604656919167,10.3193036981503,10.3808358492793,1696072.67233903,0.0,1.0
2003-02-28,28.05,28.62,28.01,28.55,1241400,10.1528049362721,10.3591186194691,10.1383267830653,10.3337818513571,3429719.19765708,0.0,1.0
2003-03-03,28.73,28.99,28.18,28.3,1999600,10.3989335407878,10.493041536632,10.1998589341942,10.2432933938146,5524461.50123658,0.0,1.0
2003-03-04,28.2,28.4,28.09,28.25,1374900,10.2070980107976,10.2794887768316,10.1672830894789,10.2251957023061,3798550.76917893,0.0,1.0
2003-03-05,28.09,28.26,27.71,28.08,1314000,10.1672830894789,10.2288152406078,10.0297406340142,10.1636635511772,3630297.26576559,0.0,1.0
2003-03-06,27.7,28.15,27.5,28.0,1240500,10.0261210957125,10.1890003192891,9.95373032967851,10.1347072447636,3427232.69268055,0.0,1.0
2003-03-07,27.95,28.24,27.25,27.4,724700,10.1166095532551,10.2215761640044,9.86324187213598,9.9175349466615,2002189.06278563,0.0,1.0
2003-03-10,27.56,27.81,27.39,27.7,719100,9.97544755948872,10.0659360170312,9.9139154083598,10.0261210957125,1986717.47626487,0.0,1.0
2003-03-11,27.03,27.73,27.0,27.6,929500,9.78361202949855,10.0369797106176,9.77275341459345,9.98992571269552,2568007.08411653,0.0,1.0
2003-03-12,27.48,27.6,27.0,27.11,917500,9.94649125307511,9.98992571269552,9.77275341459345,9.81256833591216,2534853.68442917,0.0,1.0
2003-03-13,28.15,28.15,27.66,27.75,576500,10.1890003192891,10.1890003192891,10.0116429425057,10.044218787221,1592744.57664678,0.0,1.0
2003-03-14,28.42,28.56,28.0,28.18,684500,10.286727853435,10.3374013896588,10.1347072447636,10.1998589341942,1891125.173833,0.0,1.0
2003-03-17,29.61,29.7,28.26,28.35,1313700,10.7174529113375,10.7500287560528,10.2288152406078,10.2613910853231,3629468.43077341,0.0,1.0
2003-03-18,29.6,29.98,29.44,29.55,982600,10.7138333730358,10.8513758285004,10.6559207602086,10.6957356815273,2714710.87773308,0.0,1.0
2003-03-19,29.96,30.01,29.45,29.49,705000,10.844136751897,10.8622344434055,10.6595402985103,10.6740184517171,1947762.23163223,0.0,1.0
2003-03-20,30.2,30.45,29.7,29.88,1045900,10.9310056711379,11.0214941286804,10.7500287560528,10.8151804454834,2889595.06108388,0.0,1.0
2003-03-21,30.9,31.04,30.41,30.65,705400,11.1843733522569,11.2350468884808,11.0070159754736,11.0938848947144,1948867.34495515,0.0,1.0
2003-03-24,30.06,30.65,29.72,30.65,578800,10.880332134914,11.0938848947144,10.7572678326562,11.0938848947144,1599098.97825353,0.0,1.0
2003-03-25,30.05,30.36,29.79,30.06,754900,10.8767125966123,10.9889182839651,10.7826046007681,10.880332134914,2085625.11866549,0.0,1.0
2003-03-26,30.35,30.72,29.95,29.95,629400,10.9852987456634,11.1192216628263,10.8405172135953,10.8405172135953,1738895.81360187,0.0,1.0
2003-03-27,30.43,30.71,30.2,30.3,992900,11.014255052077,11.1156021245246,10.9310056711379,10.9672010541549,2743167.54579806,0.0,1.0
2003-03-28,31.0,31.0,30.05,30.21,1300700,11.220568735274,11.220568735274,10.8767125966123,10.9346252094396,3593552.24777876,0.0,1.0
2003-03-31,30.36,30.6,30.12,30.35,1106200,10.9889182839651,11.0757872032059,10.9020493647242,10.9852987456634,3056190.89451286,0.0,1.0
2003-04-01,29.5,30.51,29.2,30.51,1742900,10.6776379900188,11.0432113584906,10.5690518409677,11.0432113584906,4815255.02625787,0.0,1.0
2003-04-02,29.98,30.11,29.85,30.0,1702900,10.8513758285004,10.8984298264225,10.8043218305783,10.8586149051038,4704743.69396671,0.0,1.0
2003-04-03,29.48,30.1,29.38,30.1,1002800,10.6703989134154,10.8948102881208,10.6342035303984,10.8948102881208,2770519.10054013,0.0,1.0
2003-04-04,29.92,29.99,29.42,29.9,768300,10.8296585986902,10.8549953668021,10.6486816836052,10.8224195220868,2122646.41498304,0.0,1.0
2003-04-07,29.55,30.45,29.55,30.45,639700,10.6957356815273,11.0214941286804,10.6957356815273,11.0214941286804,1767352.48166685,0.0,1.0
2003-04-08,29.55,29.62,29.02,29.3,526000,10.6957356815273,10.7210724496392,10.5039001515371,10.6052472239847,1453224.01962915,0.0,1.0
2003-04-09,29.14,29.81,29.0,29.7,982000,10.5473346111575,10.7898436773715,10.4966610749337,10.7500287560528,2713053.20774872,0.0,1.0
2003-04-10,29.3,29.42,28.91,29.15,485300,10.6052472239847,10.6486816836052,10.4640852302184,10.5509541494592,1340778.73902287,0.0,1.0
2003-04-11,29.54,29.7,29.05,29.3,2561800,10.6921161432256,10.7500287560528,10.5147587664422,10.6052472239847,7077698.27658926,0.0,1.0
2003-04-14,29.98,29.99,29.47,29.54,476100,10.8513758285004,10.8549953668021,10.6667793751137,10.6921161432256,1315361.13259589,0.0,1.0
2003-04-15,29.9,30.01,29.72,29.98,860000,10.8224195220868,10.8622344434055,10.7572678326562,10.8513758285004,2375993.64426059,0.0,1.0
2003-04-16,30.5,30.58,29.94,29.95,1543800,11.0395918201889,11.0685481266025,10.8368976752936,10.8405172135953,4265184.86977848,0.0,1.0
2003-04-17,30.5,30.6,30.03,30.59,504000,11.0395918201889,11.0757872032059,10.8694735200089,11.0721676649042,1392442.786869,0.0,1.0
2003-04-21,30.34,30.55,30.3,30.5,255800,10.9816792073617,11.0576895116974,10.9672010541549,11.0395918201889,706719.97000216,0.0,1.0
2003-04-22,30.75,31.0,30.1,30.34,871900,11.1300802777314,11.220568735274,10.8948102881208,10.9816792073617,2408870.76561722,0.0,1.0
2003-04-23,30.9,31.08,30.75,30.9,879700,11.1843733522569,11.2495250416876,11.1300802777314,11.1843733522569,2430420.47541401,0.0,1.0
2003-04-24,30.4,30.95,30.4,30.75,619000,11.0033964371719,11.2024710437655,11.0033964371719,11.1300802777314,1710162.86720617,0.0,1.0
2003-04-25,30.3,30.5,29.99,30.15,776600,10.9672010541549,11.0395918201889,10.8549953668021,10.9129079796293,2145577.51643345,0.0,1.0
2003-04-28,29.9,30.4,29.89,30.4,1799700,10.8224195220868,11.0033964371719,10.8187999837851,11.0033964371719,4972181.11811138,0.0,1.0
2003-04-29,30.3,30.5,29.92,30.05,3133900,10.9672010541549,11.0395918201889,10.8296585986902,10.8767125966123,8658286.606684,0.0,1.0
2003-04-30,32.5,33.12,30.74,30.74,5147300,11.7634994805292,11.9879108552346,11.1264607394297,11.1264607394297,14220874.517561,0.0,1.0
2003-05-01,32.35,32.69,32.17,32.3,1206100,11.7092064060036,11.8322707082615,11.644054716573,11.6911087144951,3332192.94691012,0.0,1.0
2003-05-02,33.77,33.79,32.26,32.28,1500700,12.2231808448452,12.2304199214486,11.6766305612883,11.6838696378917,4146108.90923473,0.0,1.0
2003-05-05,33.41,34.22,33.32,33.69,1304500,12.092877465984,12.3860600684218,12.0603016212687,12.1942245384316,3604050.82434643,0.0,1.0
2003-05-06,33.64,34.1,33.35,33.41,681900,12.1761268469231,12.3426256088014,12.0711602361738,12.092877465984,1883941.93723406,0.0,1.0
2003-05-07,33.3,33.68,33.21,33.4,745500,12.0530625446653,12.1906050001299,12.0204866999499,12.0892579276823,2059654.95557705,0.0,1.0
2003-05-08,33.15,33.65,33.01,33.1,493000,11.9987694701397,12.1797463852248,11.9480959339159,11.9806717786312,1362052.17048892,0.0,1.0
2003-05-09,33.1,33.26,33.01,33.25,647700,11.9806717786312,12.0385843914584,11.9480959339159,12.0349648531567,1789454.7481251,0.0,1.0
2003-05-12,33.12,33.37,33.05,33.05,873200,11.9879108552346,12.0783993127772,11.9625740871227,11.9625740871227,2412462.38391669,0.0,1.0
2003-05-13,33.53,33.7,33.06,33.15,697600,12.1363119256044,12.1978440767333,11.9661936254244,11.9987694701397,1927317.63515835,0.0,1.0
2003-05-14,33.42,33.62,33.3,33.53,581000,12.0964970042857,12.1688877703197,12.0530625446653,12.1363119256044,1605177.10152953,0.0,1.0
2003-05-15,33.52,33.53,32.9,33.3,918300,12.1326923873027,12.1363119256044,11.9082810125972,12.0530625446653,2537063.91107499,0.0,1.0
2003-05-16,33.74,33.74,33.33,33.48,1182200,12.2123222299401,12.2123222299401,12.0639211595704,12.1182142340959,3266162.42586613,0.0,1.0
2003-05-19,33.75,33.95,33.25,33.25,753300,12.2159417682418,12.2883325342758,12.0349648531567,12.0349648531567,2081204.66537384,0.0,1.0
2003-05-20,34.04,34.1,33.58,33.58,1118900,12.3209083789911,12.3426256088014,12.1544096171129,12.1544096171129,3091278.24251533,0.0,1.0
2003-05-21,33.56,34.05,33.46,33.85,1086800,12.1471705405095,12.3245279172928,12.1109751574925,12.2521371512588,3002592.89835163,0.0,1.0
2003-05-22,34.2,34.24,33.51,33.56,1019900,12.3788209918184,12.3932991450252,12.129072849001,12.1471705405095,2817762.69509461,0.0,1.0
2003-05-23,34.77,34.9,34.01,34.15,755900,12.5851346750153,12.6321886729375,12.310049764086,12.3607233003099,2088387.90197277,0.0,1.0
2003-05-27,34.33,34.73,34.23,34.72,716000,12.4258749897405,12.5706565218085,12.3896796067235,12.5670369835068,1978152.8480123,0.0,1.0
2003-05-28,34.04,34.55,33.92,34.5,1413500,12.3209083789911,12.5055048323779,12.2774739193707,12.4874071408694,3905194.20483995,0.0,1.0
2003-05-29,33.22,34.2,33.2,34.2,2088300,12.0241062382516,12.3788209918184,12.0168671616482,12.3788209918184,5769520.38059233,0.0,1.0
2003-05-30,33.32,33.53,33.0,33.37,1960400,12.0603016212687,12.1363119256044,11.9444763956142,12.0783993127772,5416160.39559121,0.0,1.0
2003-06-02,33.05,33.6,33.04,33.32,1446300,11.9625740871227,12.1616486937163,11.958954548821,12.0603016212687,3995813.49731872,0.0,1.0
2003-06-03,33.53,33.53,32.9,33.1,1375500,12.1363119256044,12.1363119256044,11.9082810125972,11.9806717786312,3800208.4391633,0.0,1.0
2003-06-04,33.65,33.88,33.44,33.45,850900,12.1797463852248,12.2629957661639,12.1037360808891,12.1073556191908,2350852.31616434,0.0,1.0
2003-06-05,33.77,33.84,33.45,33.65,909700,12.2231808448452,12.2485176129571,12.1073556191908,12.1797463852248,2513303.9746324,0.0,1.0
2003-06-06,33.61,34.1,33.58,33.98,427200,12.165268232018,12.3426256088014,12.1544096171129,12.2991911491809,1180261.02886991,0.0,1.0
2003-06-09,33.55,33.78,32.84,33.5,470100,12.1435510022078,12.2268003831469,11.886563782787,12.1254533106993,1298784.43275221,0.0,1.0
2003-06-10,33.28,33.55,32.64,33.55,1202600,12.0458234680618,12.1435510022078,11.814173016753,12.1435510022078,3322523.20533465,0.0,1.0
2003-06-11,34.01,34.1,33.29,33.3,1022900,12.310049764086,12.3426256088014,12.0494430063635,12.0530625446653,2826051.04501647,0.0,1.0
2003-06-12,34.78,35.43,34.3,34.43,1766700,12.588754213317,12.8240242029276,12.4150163748354,12.4620703727575,4881009.26897116,0.0,1.0
2003-06-13,34.8,35.0,34.25,34.78,1057100,12.5959932899204,12.6683840559545,12.3969186833269,12.588754213317,2920538.23412544,0.0,1.0
2003-06-16,35.38,35.58,34.78,34.8,1293100,12.8059265114191,12.8783172774531,12.588754213317,12.5959932899204,3572555.09464346,0.0,1.0
2003-06-17,35.94,35.99,35.3,35.5,925900,13.0086206563144,13.0267183478229,12.7769702050055,12.8493609710395,2558061.06421032,0.0,1.0
2003-06-18,35.71,35.94,35.3,35.94,973400,12.9253712753753,13.0086206563144,12.7769702050055,13.0086206563144,2689293.2713061,0.0,1.0
2003-06-19,34.88,35.56,34.8,35.55,660900,12.6249495963341,12.8710782008497,12.5959932899204,12.867458662548,1825923.48778118,0.0,1.0
2003-06-20,34.65,34.86,34.11,34.8,722900,12.5417002153949,12.6177105197307,12.3462451471031,12.5959932899204,1997216.05283254,0.0,1.0
2003-06-23,33.75,34.3,33.49,34.25,850700,12.2159417682418,12.4150163748354,12.1218337723976,12.3969186833269,2350299.75950289,0.0,1.0
2003-06-24,34.01,34.1,33.75,33.8,700900,12.310049764086,12.3426256088014,12.2159417682418,12.2340394597503,1936434.82007239,0.0,1.0
2003-06-25,34.0,34.16,33.77,33.85,544400,12.3064302257843,12.3643428386116,12.2231808448452,12.2521371512588,1504059.2324831,0.0,1.0
2003-06-26,33.94,34.35,33.84,34.15,753000,12.2847129959741,12.4331140663439,12.2485176129571,12.3607233003099,2080375.83038166,0.0,1.0
2003-06-27,33.62,34.05,33.55,34.05,557100,12.1688877703197,12.3245279172928,12.1435510022078,12.3245279172928,1539146.58048555,0.0,1.0
2003-06-30,33.53,33.77,33.48,33.61,831700,12.1363119256044,12.2231808448452,12.1182142340959,12.165268232018,2297806.87666457,0.0,1.0
2003-07-01,33.23,33.48,32.94,33.4,601600,12.0277257765533,12.1182142340959,11.922759165804,12.0892579276823,1662090.43765951,0.0,1.0
2003-07-02,33.8,33.98,33.46,33.5,808700,12.2340394597503,12.2991911491809,12.1109751574925,12.1254533106993,2234262.86059714,0.0,1.0
2003-07-03,33.95,34.14,33.75,33.8,660400,12.2883325342758,12.3571037620082,12.2159417682418,12.2340394597503,1824542.09612756,0.0,1.0
2003-07-07,34.15,34.25,33.75,34.2,850400,12.3607233003099,12.3969186833269,12.2159417682418,12.3788209918184,2349470.9245107,0.0,1.0
2003-07-08,34.18,34.29,33.88,34.27,244400,12.371581915215,12.4113968365337,12.2629957661639,12.4041577599303,675224.24029917,0.0,1.0
2003-07-09,33.62,34.35,33.45,34.21,1280500,12.1688877703197,12.4331140663439,12.1073556191908,12.3824405301201,3537744.02497172,0.0,1.0
2003-07-10,33.6,33.61,33.29,33.3,407700,12.1616486937163,12.165268232018,12.0494430063635,12.0530625446653,1126386.75437796,0.0,1.0
2003-07-11,33.75,33.85,33.5,33.85,335300,12.2159417682418,12.2521371512588,12.1254533106993,12.2521371512588,926361.242930903,0.0,1.0
2003-07-14,34.08,34.15,33.76,34.0,786800,12.335386532198,12.3607233003099,12.2195613065435,12.3064302257843,2173757.9061677,0.0,1.0
2003-07-15,34.15,34.65,34.05,34.33,553600,12.3607233003099,12.5417002153949,12.3245279172928,12.4258749897405,1529476.83891007,0.0,1.0
2003-07-16,34.28,34.43,33.79,34.4,264000,12.407777298232,12.4620703727575,12.2304199214486,12.4512117578524,729374.793121854,0.0,1.0
2003-07-17,34.23,34.35,33.99,34.28,666500,12.3896796067235,12.4331140663439,12.3028106874826,12.407777298232,1841395.07430195,0.0,1.0
2003-07-18,34.68,34.7,33.8,34.12,502700,12.5525588303,12.5597979069034,12.2340394597503,12.3498646854048,1388851.16856954,0.0,1.0
2003-07-21,34.86,35.14,34.66,34.68,718400,12.6177105197307,12.7190575921783,12.5453197536966,12.5525588303,1984783.52794977,0.0,1.0
2003-07-22,35.3,35.3,34.75,35.3,437900,12.7769702050055,12.7769702050055,12.5778955984119,12.7769702050055,1209822.81025781,0.0,1.0
2003-07-23,35.15,35.89,34.89,35.75,399400,12.72267713048,12.9905229648059,12.6285691346358,12.9398494285821,1103455.65292753,0.0,1.0
2003-07-24,35.3,35.35,35.01,35.15,414500,12.7769702050055,12.795067896514,12.6720035942562,12.72267713048,1145173.68086746,0.0,1.0
2003-07-25,35.11,35.3,34.76,35.3,460000,12.7081989772732,12.7769702050055,12.5815151367136,12.7769702050055,1270880.32134869,0.0,1.0
2003-07-28,36.15,36.16,35.38,35.5,930800,13.0846309606501,13.0882504989518,12.8059265114191,12.8493609710395,2571598.702416,0.0,1.0
2003-07-29,37.0,37.05,36.11,36.4,1906300,13.3922917162947,13.4103894078032,13.0701528074433,13.1751194181926,5266693.81866741,0.0,1.0
2003-07-30,37.65,37.93,36.85,36.99,1874300,13.6275617059053,13.7289087783529,13.3379986417692,13.388672177993,5178284.75283445,0.0,1.0
2003-07-31,37.33,37.75,37.0,37.65,705900,13.5117364802509,13.6637570889223,13.3922917162947,13.6275617059053,1950248.73660877,0.0,1.0
2003-08-01,36.74,37.22,36.55,37.08,782900,13.2981837204505,13.4719215589322,13.2294124927182,13.4212480227083,2162983.05126932,0.0,1.0
2003-08-04,36.5,36.63,36.05,36.5,804400,13.2113148012097,13.2583687991318,13.0484355776331,13.2113148012097,2222382.89237583,0.0,1.0
2003-08-05,36.0,36.5,36.0,36.49,557500,13.0303378861246,13.2113148012097,13.0303378861246,13.207695262908,1540251.69380846,0.0,1.0
2003-08-06,36.05,36.15,35.95,36.0,989100,13.0484355776331,13.0846309606501,13.0122401946161,13.0303378861246,2732668.96923041,0.0,1.0
2003-08-07,36.77,36.84,35.83,35.84,1019100,13.3090423353556,13.3343791034675,12.9688057349957,12.9724252732974,2815552.4684488,0.0,1.0
2003-08-08,37.88,37.99,37.3,37.37,818400,13.7108110868444,13.7506260081632,13.5008778653458,13.5262146334577,2261061.85867776,0.0,1.0
2003-08-11,37.85,37.9,37.49,37.89,903200,13.6999524719393,13.7180501634478,13.5696490930781,13.7144306251461,2495345.88313508,0.0,1.0
2003-08-12,37.77,37.9,37.45,37.87,481700,13.6709961655257,13.7180501634478,13.5551709398713,13.7071915485427,1330832.71911666,0.0,1.0
2003-08-13,37.16,37.7,37.0,37.7,909800,13.4502043291219,13.6456593974138,13.3922917162947,13.6456593974138,2513580.25296313,0.0,1.0
2003-08-14,35.45,36.1,34.75,35.75,4218200,12.831263279531,13.0665332691416,12.5778955984119,12.9398494285821,11653972.5467675,0.0,1.0
2003-08-15,35.45,35.9,35.28,35.73,605800,12.831263279531,12.9941425031076,12.7697311284021,12.9326103519787,1673694.12755008,0.0,1.0
2003-08-18,34.33,35.6,34.1,35.4,1823300,12.4258749897405,12.8855563540565,12.3426256088014,12.8131655880225,5037382.80416317,0.0,1.0
2003-08-19,33.9,34.65,33.8,34.3,2490400,12.2702348427673,12.5417002153949,12.2340394597503,12.4150163748354,6880435.54844952,0.0,1.0
2003-08-20,33.44,33.96,33.32,33.7,2266800,12.1037360808891,12.2919520725775,12.0603016212687,12.1978440767333,6262677.20094173,0.0,1.0
2003-08-21,32.88,33.25,32.6,33.25,1761100,11.9010419359938,12.0349648531567,11.7996948635462,12.0349648531567,4865537.68245038,0.0,1.0
2003-08-22,33.13,33.2,32.72,33.0,1388900,11.9915303935363,12.0168671616482,11.8431293231666,11.9444763956142,3837229.73548086,0.0,1.0
2003-08-25,33.74,33.88,33.05,33.05,990300,12.2123222299401,12.2629957661639,11.9625740871227,11.9625740871227,2735984.30919914,0.0,1.0
2003-08-26,33.74,33.84,33.45,33.8,1066200,12.2123222299401,12.2485176129571,12.1073556191908,12.2340394597503,2945679.56222168,0.0,1.0
2003-08-27,33.95,35.43,33.93,34.69,1886000,12.2883325342758,12.8240242029276,12.2810934576724,12.5561783686017,5210609.31752963,0.0,1.0
2003-08-28,34.34,34.46,34.0,34.0,2019600,12.4294945280422,12.4729289876626,12.3064302257843,12.3064302257843,5579717.16738219,0.0,1.0
2003-08-29,34.49,34.8,34.33,34.41,429200,12.4837876025677,12.5959932899204,12.4258749897405,12.4548312961541,1185786.59548447,0.0,1.0
2003-09-02,34.98,35.14,34.48,34.65,889800,12.6611449793511,12.7190575921783,12.480168064266,12.5417002153949,2458324.58681752,0.0,1.0
2003-09-03,35.28,35.7,35.09,35.5,716500,12.7697311284021,12.9217517370736,12.7009599006698,12.8493609710395,1979534.23966594,0.0,1.0
2003-09-04,35.47,35.7,34.93,35.2,779600,12.8385023561344,12.9217517370736,12.6430472878426,12.7407748219885,2153865.8663553,0.0,1.0
2003-09-05,35.39,35.65,35.0,35.47,945100,12.8095460497208,12.9036540455651,12.6683840559545,12.8385023561344,2611106.5037101,0.0,1.0
2003-09-08,35.4,35.95,35.35,35.95,513100,12.8131655880225,13.0122401946161,12.795067896514,13.0122401946161,1417584.11496524,0.0,1.0
2003-09-09,34.92,35.46,34.86,35.45,568800,12.6394277495409,12.8348828178327,12.6177105197307,12.831263279531,1571471.14518072,0.0,1.0
2003-09-10,34.48,34.95,34.41,34.82,474800,12.480168064266,12.650286364446,12.4548312961541,12.6032323665238,1311769.51429643,0.0,1.0
2003-09-11,34.37,34.69,34.3,34.48,628000,12.4403531429473,12.5561783686017,12.4150163748354,12.480168064266,1735027.91697168,0.0,1.0
2003-09-12,34.52,34.6,34.04,34.45,592300,12.4946462174728,12.5236025238864,12.3209083789911,12.4693094493609,1636396.5529018,0.0,1.0
2003-09-15,34.48,34.78,34.2,34.52,592400,12.480168064266,12.588754213317,12.3788209918184,12.4946462174728,1636672.83123253,0.0,1.0
2003-09-16,34.52,34.58,34.05,34.35,358000,12.4946462174728,12.516363447283,12.3245279172928,12.4331140663439,989076.424006153,0.0,1.0
2003-09-17,34.58,34.95,34.3,34.45,442000,12.516363447283,12.650286364446,12.4150163748354,12.4693094493609,1221150.22181765,0.0,1.0
2003-09-18,34.5,34.81,34.4,34.7,483400,12.4874071408694,12.5996128282221,12.4512117578524,12.5597979069034,1335529.45073903,0.0,1.0
2003-09-19,35.1,35.33,34.68,34.75,812000,12.7045794389715,12.7878288199106,12.5525588303,12.5778955984119,2243380.04551116,0.0,1.0
2003-09-22,34.93,34.93,34.58,34.75,569900,12.6430472878426,12.6430472878426,12.516363447283,12.5778955984119,1574510.20681873,0.0,1.0
2003-09-23,34.3,34.8,34.23,34.8,590900,12.4150163748354,12.5959932899204,12.3896796067235,12.5959932899204,1632528.6562716,0.0,1.0
2003-09-24,34.16,34.61,34.05,34.5,478400,12.3643428386116,12.5272220621881,12.3245279172928,12.4874071408694,1321715.53420263,0.0,1.0
2003-09-25,33.7,34.15,33.7,34.05,613400,12.1978440767333,12.3607233003099,12.1978440767333,12.3245279172928,1694691.2806854,0.0,1.0
2003-09-26,33.14,33.73,33.06,33.7,1115300,11.995149931838,12.2087026916384,11.9661936254244,12.1978440767333,3081332.22260912,0.0,1.0
2003-09-29,33.79,33.9,33.0,33.1,1021200,12.2304199214486,12.2702348427673,11.9444763956142,11.9806717786312,2821354.31339409,0.0,1.0
2003-09-30,34.1,34.3,33.85,33.85,563300,12.3426256088014,12.4150163748354,12.2521371512588,12.2521371512588,1556275.83699068,0.0,1.0
2003-10-01,34.95,35.04,34.21,34.21,728000,12.650286364446,12.6828622091613,12.3824405301201,12.3824405301201,2011306.24769966,0.0,1.0
2003-10-02,35.26,35.4,34.9,35.0,515400,12.7624920517987,12.8131655880225,12.6321886729375,12.6683840559545,1423938.51657199,0.0,1.0
2003-10-03,35.42,36.0,35.26,35.26,706200,12.8204046646259,13.0303378861246,12.7624920517987,12.7624920517987,1951077.57160097,0.0,1.0
2003-10-06,35.49,35.59,35.2,35.42,340300,12.8457414327378,12.8819368157548,12.7407748219885,12.8204046646259,940175.159467303,0.0,1.0
2003-10-07,36.15,36.15,35.49,35.49,597600,13.0846309606501,13.0846309606501,12.8457414327378,12.8457414327378,1651039.30443038,0.0,1.0
2003-10-08,36.21,36.31,35.86,36.2,959400,13.1063481904603,13.1425435734773,12.9796643499008,13.1027286521586,2650614.3050042,0.0,1.0
2003-10-09,36.23,36.95,36.12,36.35,839500,13.1135872670637,13.3741940247862,13.073772345745,13.1570217266841,2319356.58646136,0.0,1.0
2003-10-10,36.76,36.99,36.25,36.4,685800,13.3054227970539,13.388672177993,13.1208263436671,13.1751194181926,1894716.79213245,0.0,1.0
2003-10-13,36.4,37.0,36.39,36.65,430000,13.1751194181926,13.3922917162947,13.1714998798909,13.2656078757352,1187996.8221303,0.0,1.0
2003-10-14,36.99,37.05,36.15,36.15,547700,13.388672177993,13.4103894078032,13.0846309606501,13.0846309606501,1513176.41739712,0.0,1.0
2003-10-15,36.67,37.05,36.53,37.05,344400,13.2728469523386,13.4103894078032,13.2221734161148,13.4103894078032,951502.571027146,0.0,1.0
2003-10-16,36.87,37.03,36.55,36.7,202400,13.3452377183726,13.4031503311998,13.2294124927182,13.2837055672437,559187.341393423,0.0,1.0
2003-10-17,36.65,36.9,36.5,36.9,259600,13.2656078757352,13.3560963332777,13.2113148012097,13.3560963332777,717218.546569823,0.0,1.0
2003-10-20,36.2,36.72,36.06,36.65,783000,13.1027286521586,13.2909446438471,13.0520551159348,13.2656078757352,2163259.32960005,0.0,1.0
2003-10-21,36.5,36.81,36.3,36.35,759900,13.2113148012097,13.3235204885624,13.1389240351756,13.1570217266841,2099439.03520188,0.0,1.0
2003-10-22,36.05,36.62,35.93,36.51,714100,13.0484355776331,13.2547492608301,13.0050011180127,13.2149343395114,1972903.55972847,0.0,1.0
2003-10-23,36.29,36.32,35.65,36.09,471600,13.1353044968739,13.146163111779,12.9036540455651,13.0629137308399,1302928.60771314,0.0,1.0
2003-10-24,36.28,36.35,35.91,36.09,484200,13.1316849585722,13.1570217266841,12.9977620414093,13.0629137308399,1337739.67738486,0.0,1.0
2003-10-27,36.76,36.77,36.35,36.45,418900,13.3054227970539,13.3090423353556,13.1570217266841,13.1932171097012,1157329.92741949,0.0,1.0
2003-10-28,37.82,37.9,37.35,37.7,1548200,13.6890938570342,13.7180501634478,13.5189755568543,13.6456593974138,4277341.11633052,0.0,1.0
2003-10-29,38.6,38.75,37.88,37.95,1583200,13.9714178445669,14.0257109190924,13.7108110868444,13.7361478549563,4374038.53208532,0.0,1.0
2003-10-30,37.8,38.6,37.8,38.6,895800,13.6818547804308,13.9714178445669,13.6818547804308,13.9714178445669,2474901.28666121,0.0,1.0
2003-10-31,37.39,37.7,37.33,37.5,1114500,13.5334537100611,13.6456593974138,13.5117364802509,13.5732686313798,3079121.99596328,0.0,1.0
2003-11-03,37.41,37.5,37.31,37.5,507100,13.5406927866645,13.5732686313798,13.5044974036475,13.5732686313798,1401007.41512156,0.0,1.0
2003-11-04,37.15,37.5,37.05,37.3,824600,13.4465847908202,13.5732686313798,13.4103894078032,13.5008778653458,2278191.11518289,0.0,1.0
2003-11-05,37.0,37.25,36.94,37.11,778000,13.3922917162947,13.4827801738373,13.3705744864845,13.4321066376134,2149445.41306365,0.0,1.0
2003-11-06,37.06,37.09,36.9,36.99,881800,13.4140089461049,13.42486756101,13.3560963332777,13.388672177993,2436222.32035929,0.0,1.0
2003-11-07,37.25,37.52,37.1,37.1,683700,13.4827801738373,13.5805077079832,13.4284870993117,13.4284870993117,1888914.94718716,0.0,1.0
2003-11-10,36.47,37.26,36.47,37.25,965100,13.2004561863046,13.486399712139,13.2004561863046,13.4827801738373,2666362.16985568,0.0,1.0
2003-11-11,36.3,36.47,36.15,36.47,1351300,13.1389240351756,13.2004561863046,13.0846309606501,13.2004561863046,3733349.08312714,0.0,1.0
2003-11-12,37.5,37.55,36.55,36.55,728900,13.5732686313798,13.5913663228883,13.2294124927182,13.2294124927182,2013792.75267621,0.0,1.0
2003-11-13,37.75,37.77,37.35,37.65,790500,13.6637570889223,13.6709961655257,13.5189755568543,13.6275617059053,2183980.20440465,0.0,1.0
2003-11-14,37.64,37.75,37.42,37.7,408200,13.6239421676036,13.6637570889223,13.5443123249662,13.6456593974138,1127768.1460316,0.0,1.0
2003-11-17,37.7,37.7,37.25,37.64,485300,13.6456593974138,13.6456593974138,13.4827801738373,13.6239421676036,1340778.73902287,0.0,1.0
2003-11-18,36.87,37.67,36.86,37.67,493600,13.3452377183726,13.6348007825087,13.3416181800709,13.6348007825087,1363709.84047329,0.0,1.0
2003-11-19,37.07,37.75,37.0,37.5,427300,13.4176284844066,13.6637570889223,13.3922917162947,13.5732686313798,1180537.30720064,0.0,1.0
2003-11-20,37.01,37.21,36.88,37.12,606300,13.3959112545964,13.4683020206305,13.3488572566743,13.4357261759151,1675075.51920372,0.0,1.0
2003-11-21,37.4,37.57,37.0,37.0,634500,13.5370732483628,13.5986053994917,13.3922917162947,13.3922917162947,1752986.008469,0.0,1.0
2003-11-24,37.71,37.8,37.3,37.35,514500,13.6492789357155,13.6818547804308,13.5008778653458,13.5189755568543,1421452.01159544,0.0,1.0
2003-11-25,37.65,37.83,37.38,37.55,484100,13.6275617059053,13.6927133953359,13.5298341717594,13.5913663228883,1337463.39905413,0.0,1.0
2003-11-26,38.0,38.2,37.8,37.85,425200,13.7542455464649,13.8266363124989,13.6818547804308,13.6999524719393,1174735.46225535,0.0,1.0
2003-11-28,38.0,38.2,37.85,37.9,257900,13.7542455464649,13.8266363124989,13.6999524719393,13.7180501634478,712521.814947446,0.0,1.0
2003-12-01,38.38,38.49,38.0,38.0,413900,13.8917880019295,13.9316029232482,13.7542455464649,13.7542455464649,1143516.01088309,0.0,1.0
2003-12-02,39.71,39.76,38.09,38.1,1016500,14.3731865960558,14.3912842875643,13.7868213911802,13.7904409294819,2808369.23184987,0.0,1.0
2003-12-03,39.74,40.2,39.57,40.0,820200,14.3840452109609,14.5505439728391,14.322513059832,14.4781532068051,2266034.86863085,0.0,1.0
2003-12-04,39.16,39.8,38.42,39.74,845400,14.1741119894622,14.4057624407711,13.9062661551363,14.3840452109609,2335657.0079743,0.0,1.0
2003-12-05,38.94,39.38,38.6,39.2,291300,14.0944821468248,14.2537418320996,13.9714178445669,14.188590142669,804798.777410591,0.0,1.0
2003-12-08,38.8,39.1,38.35,38.74,722600,14.043808610601,14.152394759652,13.8809293870244,14.0220913807907,1996387.21784034,0.0,1.0
2003-12-09,39.11,39.35,38.61,38.95,616300,14.1560142979537,14.2428832171945,13.9750373828686,14.0981016851265,1702703.35227651,0.0,1.0
2003-12-10,38.2,39.4,37.95,39.4,407400,13.8266363124989,14.260980908703,13.7361478549563,14.260980908703,1125557.91938577,0.0,1.0
2003-12-11,38.03,38.3,37.92,38.1,813600,13.76510416137,13.8628316955159,13.7252892400512,13.7904409294819,2247800.4988028,0.0,1.0
2003-12-12,38.05,38.12,37.75,37.78,586200,13.8809293870244,13.9064659194053,13.7714871053921,13.7824313335554,1606874.39422105,0.3,1.0
2003-12-15,37.77,38.69,37.75,38.5,598800,13.778783257501,14.1144062545065,13.7714871053921,14.0450928094728,1641413.14783276,0.0,1.0
2003-12-16,37.03,37.52,36.59,37.46,1060600,13.5088256294747,13.6875813561407,13.3483102830808,13.6656928998143,2907285.87941121,0.0,1.0
2003-12-17,37.27,37.3,36.89,37.02,1182800,13.5963794547805,13.6073236829438,13.457752564713,13.5051775534203,3242256.96602638,0.0,1.0
2003-12-18,37.9,38.25,37.53,37.55,866900,13.8262082462083,13.9538909081126,13.6912294321952,13.698525584304,2376321.07190417,0.0,1.0
2003-12-19,37.6,38.28,37.6,37.75,509700,13.716765964576,13.9648351362758,13.716765964576,13.7714871053921,1397174.81872137,0.0,1.0
2003-12-22,38.12,38.36,37.6,37.61,395100,13.9064659194053,13.9940197447111,13.716765964576,13.7204140406304,1083036.63111009,0.0,1.0
2003-12-23,39.28,39.44,38.45,38.45,916500,14.3296427417166,14.3880119585872,14.0268524292007,14.0268524292007,2512283.14961378,0.0,1.0
2003-12-24,39.43,39.75,39.4,39.5,246600,14.3843638825328,14.5011023162738,14.3734196543695,14.4099004149136,675972.749257779,0.0,1.0
2003-12-26,39.4,39.6,39.21,39.6,94200,14.3734196543695,14.4463811754577,14.3041062093358,14.4463811754577,258218.300811367,0.0,1.0
2003-12-29,39.68,39.8,39.11,39.15,283500,14.475565783893,14.5193426965459,14.2676254487917,14.2822177530093,777121.956263506,0.0,1.0
2003-12-30,39.67,39.92,39.55,39.58,512000,14.4719177078386,14.5631196091988,14.4281407951857,14.4390850233489,1403479.51184097,0.0,1.0
2003-12-31,39.26,39.72,39.03,39.67,350500,14.3223465896078,14.4901580881106,14.2384408403564,14.4719177078386,960780.408008323,0.0,1.0
2004-01-02,38.57,39.23,38.43,39.01,361200,14.0706293418536,14.3114023614446,14.0195562770919,14.2311446882476,990110.936869063,0.0,1.0
2004-01-05,38.63,39.1,38.35,38.7,379300,14.0925177981801,14.2639773727373,13.9903716686566,14.1180543305609,1039726.13054938,0.0,1.0
2004-01-06,38.22,38.63,37.55,38.63,884900,13.9429466799493,14.0925177981801,13.698525584304,14.0925177981801,2425662.14849234,0.0,1.0
2004-01-07,38.42,38.7,38.25,38.4,632500,14.0159082010375,14.1180543305609,13.9538909081126,14.0086120489287,1733790.60788948,0.0,1.0
2004-01-08,38.3,38.56,38.2,38.5,380600,13.9721312883846,14.0669812657992,13.9356505278405,14.0450928094728,1043289.65274741,0.0,1.0
2004-01-09,38.17,38.45,38.15,38.27,344700,13.9247062996773,14.0268524292007,13.9174101475685,13.9611870602214,944881.616663248,0.0,1.0
2004-01-12,38.19,38.24,37.7,38.18,659900,13.9320024517861,13.9502428320582,13.7532467251201,13.9283543757317,1808898.69114035,0.0,1.0
2004-01-13,38.33,38.54,38.0,38.35,364100,13.9830755165478,14.0596851136904,13.8626890067524,13.9903716686566,998060.3325416,0.0,1.0
2004-01-14,38.87,39.06,38.41,38.58,1244900,14.1800716234859,14.2493850685197,14.0122601249831,14.074277417908,3412483.68025552,0.0,1.0
2004-01-15,38.68,39.0,38.59,38.87,356900,14.1107581784521,14.2274966121932,14.0779254939625,14.1800716234859,978323.901906336,0.0,1.0
2004-01-16,40.67,41.24,40.15,40.5,1609100,14.8367253132794,15.0446656483807,14.6470253584502,14.7747080203545,4410818.12988928,0.0,1.0
2004-01-20,40.38,41.18,40.0,40.75,866200,14.7309311077016,15.0227771920543,14.5923042176341,14.8659099217147,2374402.25225908,0.0,1.0
2004-01-21,41.08,41.3,40.63,40.63,1035800,14.9862964315102,15.0665541047072,14.8221330090618,14.8221330090618,2839304.8405564,0.0,1.0
2004-01-22,40.4,40.96,40.32,40.9,422000,14.7382272598104,14.9425195188573,14.7090426513751,14.9206310625308,1156774.12890018,0.0,1.0
2004-01-23,40.12,40.9,40.08,40.7,330300,14.636081130287,14.9206310625308,14.6214888260693,14.8476695414427,905408.755392718,0.0,1.0
2004-01-26,40.77,41.1,40.2,40.2,713100,14.8732060738235,14.993592583619,14.6652657387222,14.6652657387222,1954728.98416757,0.0,1.0
2004-01-27,40.68,41.15,40.5,40.8,745600,14.8403733893338,15.011832963891,14.7747080203545,14.8841503019867,2043817.03911842,0.0,1.0
2004-01-28,39.91,40.8,39.78,40.6,323100,14.5594715331444,14.8841503019867,14.5120465444371,14.8111887808986,885672.324757456,0.0,1.0
2004-01-29,41.9,42.11,40.05,41.15,1235100,15.2854386679717,15.3620482651143,14.6105445979061,15.011832963891,3385620.20522418,0.0,1.0
2004-01-30,40.97,41.4,40.55,41.4,1193300,14.9461675949117,15.1030348652512,14.7929484006265,15.1030348652512,3271039.26070279,0.0,1.0
2004-02-02,40.62,41.19,40.5,40.9,601700,14.8184849330074,15.0264252681087,14.7747080203545,14.9206310625308,1649362.5435053,0.0,1.0
2004-02-03,40.46,40.64,40.25,40.55,756900,14.7601157161368,14.8257810851162,14.6835061189943,14.7929484006265,2074792.2705321,0.0,1.0
2004-02-04,41.4,41.9,40.3,40.3,1100600,15.1030348652512,15.2854386679717,14.7017464992663,14.7017464992663,3016932.71627379,0.0,1.0
2004-02-05,40.98,41.42,40.92,41.25,811900,14.9498156709661,15.1103310173601,14.9279272146396,15.0483137244351,2225556.67121813,0.0,1.0
2004-02-06,41.47,41.53,41.0,41.1,488400,15.1285713976321,15.1504598539586,14.9571118230749,14.993592583619,1338787.87809205,0.0,1.0
2004-02-09,41.71,41.91,41.4,41.72,471300,15.2161252229379,15.2890867440261,15.1030348652512,15.2197732989923,1291913.8553333,0.0,1.0
2004-02-10,41.75,41.95,41.25,41.55,462000,15.2307175271555,15.3036790482437,15.0483137244351,15.1577560060674,1266420.96576276,0.0,1.0
2004-02-11,41.7,41.98,41.34,41.5,616100,15.2124771468835,15.3146232764069,15.0811464089248,15.1395156257953,1688835.40477583,0.0,1.0
2004-02-12,41.67,41.9,41.4,41.5,416100,15.2015329187203,15.2854386679717,15.1030348652512,15.1395156257953,1140601.22046294,0.0,1.0
2004-02-13,41.42,41.71,41.33,41.67,501100,15.1103310173601,15.2161252229379,15.0774983328704,15.2015329187203,1373600.74879592,0.0,1.0
2004-02-17,41.73,41.8,41.27,41.75,315600,15.2234213750467,15.2489579074276,15.0556098765439,15.2307175271555,865113.542845726,0.0,1.0
2004-02-18,41.57,41.7,41.3,41.6,520700,15.1650521581762,15.2124771468835,15.0665541047072,15.1759963863394,1427327.69885858,0.0,1.0
2004-02-19,41.73,42.33,41.55,41.82,705400,15.2234213750467,15.4423059383112,15.1577560060674,15.2562540595364,1933621.96807153,0.0,1.0
2004-02-20,40.85,41.8,40.6,41.53,1058100,14.9023906822588,15.2489579074276,14.8111887808986,15.1504598539586,2900432.95210729,0.0,1.0
2004-02-23,41.14,41.34,40.63,40.93,675500,15.0081848878366,15.0811464089248,14.8221330090618,14.931575290694,1851660.95751675,0.0,1.0
2004-02-24,41.29,41.48,40.6,41.1,999100,15.0629060286528,15.1322194736865,14.8111887808986,14.993592583619,2738703.86773498,0.0,1.0
2004-02-25,41.55,41.81,41.2,41.3,1024800,15.1577560060674,15.252605983482,15.0300733441631,15.0665541047072,2809151.96041919,0.0,1.0
2004-02-26,41.73,41.95,41.45,41.55,419600,15.2234213750467,15.3036790482437,15.1212752455233,15.1577560060674,1150195.31868842,0.0,1.0
2004-02-27,42.6,43.57,42.05,42.15,1539900,15.5408039917803,15.8946673690579,15.3401598087878,15.3766405693319,4221129.10211701,0.0,1.0
2004-03-01,43.19,43.5,42.67,42.7,636000,15.7560404789904,15.869130836677,15.5663405241611,15.5772847523244,1743384.70611495,0.0,1.0
2004-03-02,42.77,43.17,42.65,43.1,573800,15.6028212847052,15.7487443268816,15.5590443720523,15.7232077945007,1572883.87479365,0.0,1.0
2004-03-03,42.59,42.77,42.06,42.77,656900,15.5371559157259,15.6028212847052,15.3438078848422,15.6028212847052,1800675.17837565,0.0,1.0
2004-03-04,42.65,42.85,42.46,42.59,876300,15.5590443720523,15.6320058931405,15.4897309270185,15.5371559157259,2402088.07856688,0.0,1.0
2004-03-05,43.57,43.68,42.6,42.65,1259700,15.8946673690579,15.9347962056564,15.5408039917803,15.5590443720523,3453053.00989467,0.0,1.0
2004-03-08,43.36,44.17,43.25,43.9,798500,15.8180577719153,16.1135519323224,15.7779289353168,16.0150538788534,2188824.98086917,0.0,1.0
2004-03-09,42.96,43.45,42.7,43.38,654300,15.672134729739,15.850890456405,15.5772847523244,15.8253539240241,1793548.13397958,0.0,1.0
2004-03-10,43.4,43.98,43.0,43.0,983100,15.8326500761329,16.0442384872886,15.6867270339566,15.6867270339566,2694845.13298997,0.0,1.0
2004-03-11,43.24,43.53,43.18,43.4,1081800,15.7742808592624,15.8800750648403,15.752392402936,15.8326500761329,2965398.70294837,0.0,1.0
2004-03-12,42.55,43.25,42.38,43.17,868000,15.5225636115082,15.7779289353168,15.4605463185833,15.7487443268816,2379336.3599179,0.0,1.0
2004-03-15,42.38,42.74,42.18,42.6,736500,15.4605463185833,15.591877056542,15.3875847974951,15.5408039917803,2018872.38373218,0.0,1.0
2004-03-16,42.59,42.78,42.38,42.5,521800,15.5371559157259,15.6064693607596,15.4605463185833,15.5043232312362,1430342.9868723,0.0,1.0
2004-03-17,42.72,42.9,42.3,42.59,453100,15.5845809044332,15.6502462734125,15.431361710148,15.5371559157259,1242024.54456083,0.0,1.0
2004-03-18,43.23,43.27,42.25,42.74,625200,15.770632783208,15.7852250874256,15.413121329876,15.591877056542,1713780.06016206,0.0,1.0
2004-03-19,43.1,43.3,42.86,43.15,446000,15.7232077945007,15.7961693155889,15.6356539691949,15.7414481747727,1222562.23101772,0.0,1.0
2004-03-22,43.01,43.2,42.4,42.95,842100,15.690375110011,15.7596885550448,15.4678424706921,15.6684866536846,2308340.03304938,0.0,1.0
2004-03-23,42.19,43.25,42.19,43.2,638300,15.3912328735495,15.7779289353168,15.3912328735495,15.7596885550448,1749689.39923456,0.0,1.0
2004-03-24,41.96,42.36,41.8,42.22,584200,15.3073271242981,15.4532501664745,15.2489579074276,15.4021771017127,1601392.05237792,0.0,1.0
2004-03-25,43.24,43.55,42.51,42.6,793000,15.7742808592624,15.8873712169491,15.5079713072906,15.5408039917803,2173748.54080057,0.0,1.0
2004-03-26,43.07,43.4,42.8,43.2,396000,15.7122635663375,15.8326500761329,15.6137655128684,15.7596885550448,1085503.6849395,0.0,1.0
2004-03-29,43.06,43.32,42.89,43.02,653500,15.7086154902831,15.8034654676977,15.6465981973581,15.6940231860654,1791355.19724233,0.0,1.0
2004-03-30,42.82,43.23,42.75,43.06,603000,15.6210616649773,15.770632783208,15.5955251325964,15.7086154902831,1652926.06570333,0.0,1.0
2004-03-31,44.34,44.58,42.9,42.9,1707400,16.1755692252474,16.2631230505532,15.6502462734125,15.6502462734125,4680275.23147904,0.0,1.0
2004-04-01,44.2,44.59,44.05,44.59,979300,16.1244961604856,16.2667711266076,16.0697750196695,16.2667711266076,2684428.68348802,0.0,1.0
2004-04-02,43.86,44.85,43.85,44.4,497300,16.0004615746357,16.3616211040222,15.9968134985813,16.1974576815738,1363184.29929398,0.0,1.0
2004-04-05,43.5,43.78,43.33,43.45,758300,15.869130836677,15.9712769662005,15.8071135437521,15.850890456405,2078629.90982229,0.0,1.0
2004-04-06,44.52,44.52,43.48,43.5,1777700,16.2412345942267,16.2412345942267,15.8618346845682,15.869130836677,4872979.54726503,0.0,1.0
2004-04-07,44.54,44.7,44.1,44.4,750700,16.2485307463355,16.3068999632061,16.0880153999415,16.1974576815738,2057797.0108184,0.0,1.0
2004-04-08,43.78,45.0,43.33,44.54,816000,15.9712769662005,16.4163422448383,15.8071135437521,16.2485307463355,2236795.47199655,0.0,1.0
2004-04-12,43.58,43.92,43.47,43.88,298400,15.8983154451123,16.0223500309622,15.8581866085138,16.0077577267446,817965.402994817,0.0,1.0
2004-04-13,43.75,43.95,43.43,43.83,518000,15.9603327380372,16.0332942591254,15.8435943042962,15.9895173464725,1419926.53737036,0.0,1.0
2004-04-14,43.65,43.69,43.11,43.25,491300,15.9238519774932,15.9384442817108,15.7268558705551,15.7779289353168,1346737.27376459,0.0,1.0
2004-04-15,43.73,43.79,43.34,43.65,377700,15.9530365859284,15.9749250422549,15.8107616198065,15.9238519774932,1035340.25707488,0.0,1.0
2004-04-16,44.25,44.81,43.75,43.98,411300,16.1427365407577,16.3470287998046,15.9603327380372,16.0442384872886,1127443.60003944,0.0,1.0
2004-04-19,44.0,44.4,43.9,44.4,535900,16.0515346393975,16.1974576815738,16.0150538788534,16.1974576815738,1468993.49686636,0.0,1.0
2004-04-20,43.36,44.17,43.36,43.85,555800,15.8180577719153,16.1135519323224,15.8180577719153,15.9968134985813,1523542.79820549,0.0,1.0
2004-04-21,43.6,43.75,43.0,43.1,393200,15.9056115972211,15.9603327380372,15.6867270339566,15.7232077945007,1077828.40635912,0.0,1.0
2004-04-22,44.44,44.5,43.4,43.45,489800,16.2120499857914,16.2339384421179,15.8326500761329,15.850890456405,1342625.51738225,0.0,1.0
2004-04-23,43.72,44.6,43.67,44.6,566200,15.949388509874,16.270419202662,15.931148129602,16.270419202662,1552050.97578976,0.0,1.0
2004-04-26,44.0,44.15,43.84,43.85,1133700,16.0515346393975,16.1062557802136,15.9931654225269,15.9968134985813,3107665.47377755,0.0,1.0
2004-04-27,44.0,44.55,43.91,44.12,692400,16.0515346393975,16.2521788223899,16.0187019549078,16.0953115520504,1897986.74609118,0.0,1.0
2004-04-28,44.42,44.75,44.05,44.75,1348600,16.2047538336826,16.3251403434781,16.0697750196695,16.3251403434781,3696743.10482175,0.0,1.0
2004-04-29,46.0,46.4,44.61,45.4,1714200,16.7811498502792,16.9270728924555,16.2740672787164,16.5622652870147,4698915.19374568,0.0,1.0
2004-04-30,45.71,46.36,45.54,46.0,1315900,16.6753556447013,16.9124805882379,16.6133383517764,16.7811498502792,3607106.8156866,0.0,1.0
2004-05-03,46.09,46.35,45.45,45.71,1164700,16.8139825347688,16.9088325121835,16.5805056672867,16.6753556447013,3192641.77234606,0.0,1.0
2004-05-04,46.26,46.36,45.85,45.95,1157400,16.8759998276938,16.9124805882379,16.726428709463,16.7629094700071,3172631.22461863,0.0,1.0
2004-05-05,46.98,47.07,46.1,46.26,886600,17.1386613036112,17.1714939881009,16.8176306108232,16.8759998276938,2430322.139059,0.0,1.0
2004-05-06,46.92,46.97,46.58,46.88,1053800,17.1167728472847,17.1350132275568,16.9927382614349,17.1021805430671,2888645.91714457,0.0,1.0
2004-05-07,46.45,47.09,46.08,46.95,1130000,16.9453132727275,17.1787901402097,16.8103344587144,17.127717075448,3097523.14136778,0.0,1.0
2004-05-10,45.15,46.31,45.08,45.85,893100,16.4710633856544,16.8942402079658,16.4455268532736,16.726428709463,2448139.75004917,0.0,1.0
2004-05-11,45.25,45.39,44.61,44.9,1112000,16.5075441461985,16.5586172109602,16.2740672787164,16.3798614842942,3048182.06477962,0.0,1.0
2004-05-12,45.95,45.98,45.12,45.35,1303500,16.7629094700071,16.7738536981703,16.4601191574912,16.5440249067426,3573116.2962592,0.0,1.0
2004-05-13,44.98,45.92,44.85,45.85,1288800,16.4090460927295,16.7519652418439,16.3616211040222,16.726428709463,3532821.0837122,0.0,1.0
2004-05-14,45.15,45.2,44.42,44.8,1079000,16.4710633856544,16.4893037659265,16.2047538336826,16.3433807237501,2957723.42436799,0.0,1.0
2004-05-17,44.83,45.21,44.69,44.7,504700,16.3543249519134,16.4929518419809,16.3032518871516,16.3068999632061,1383468.96411355,0.0,1.0
2004-05-18,43.74,44.3,43.5,44.3,1716200,15.9566846619828,16.1609769210297,15.869130836677,16.1609769210297,4704397.53558883,0.0,1.0
2004-05-19,43.96,44.7,43.65,43.75,1052100,16.0369423351798,16.3068999632061,15.9238519774932,15.9603327380372,2883985.92657791,0.0,1.0
2004-05-20,43.97,44.2,43.72,44.0,779000,16.0405904112342,16.1244961604856,15.949388509874,16.0515346393975,2135372.14789867,0.0,1.0
2004-05-21,44.34,44.99,44.15,44.5,880500,16.1755692252474,16.4126941687839,16.1062557802136,16.2339384421179,2413600.99643745,0.0,1.0
2004-05-24,44.55,44.66,44.3,44.34,498300,16.2521788223899,16.2923076589884,16.1609769210297,16.1755692252474,1365925.47021554,0.0,1.0
2004-05-25,45.59,45.75,44.7,44.7,784400,16.6315787320484,16.6899479489189,16.3068999632061,16.3068999632061,2150174.47087512,0.0,1.0
2004-05-26,45.75,45.99,45.37,45.6,521200,16.6899479489189,16.7775017742248,16.5513210588514,16.6352268081028,1428698.28431937,0.0,1.0
2004-05-27,45.5,45.9,45.47,45.76,836600,16.5987460475587,16.7446690897351,16.5878018193955,16.6935960249734,2293263.59298078,0.0,1.0
2004-05-28,45.79,45.85,45.5,45.65,2688800,16.7045402531366,16.726428709463,16.5987460475587,16.6534671883749,7370460.37390235,0.0,1.0
2004-06-01,45.32,45.86,45.01,45.79,853200,16.5330806785794,16.7300767855174,16.4199903208927,16.7045402531366,2338767.03027874,0.0,1.0
2004-06-02,45.38,45.45,45.06,45.32,562900,16.5549691349058,16.5805056672867,16.4382307011648,16.5330806785794,1543005.1117486,0.0,1.0
2004-06-03,44.8,45.38,44.77,45.38,523600,16.3433807237501,16.5549691349058,16.3324364955869,16.5549691349058,1435277.09453112,0.0,1.0
2004-06-04,44.48,45.1,44.42,44.9,976900,16.2266422900091,16.4528230053824,16.2047538336826,16.3798614842942,2677849.87327626,0.0,1.0
2004-06-07,44.7,44.89,44.48,44.48,896100,16.3068999632061,16.3762134082398,16.2266422900091,16.2266422900091,2456363.26281385,0.0,1.0
2004-06-08,44.64,44.79,44.12,44.7,1620000,16.2850115068796,16.3397326476957,16.0953115520504,16.3068999632061,4440696.89293433,0.0,1.0
2004-06-09,46.31,46.8,44.51,44.51,5944700,16.8942402079658,17.0729959346318,16.2375865181723,16.2375865181723,16295438.7774239,0.0,1.0
2004-06-10,46.56,46.82,46.08,46.55,1618400,16.985442109326,17.0802920867407,16.8103344587144,16.9817940332716,4436311.01945983,0.0,1.0
2004-06-14,47.11,47.2,46.43,46.6,1798000,17.1860862923185,17.2189189768082,16.9380171206187,17.0000344135437,4928625.31697279,0.0,1.0
2004-06-15,47.78,47.83,47.0,47.27,1420400,17.4305073879639,17.4487477682359,17.14595745572,17.244455509189,3893559.17699007,0.0,1.0
2004-06-16,47.79,48.15,47.31,48.15,921200,17.4341554640183,17.565486201977,17.2590478134067,17.565486201977,2525166.65294512,0.0,1.0
2004-06-17,47.67,47.81,47.14,47.79,925900,17.3903785513654,17.4414516161271,17.1970305204817,17.4341554640183,2538050.15627647,0.0,1.0
2004-06-18,47.14,47.55,46.97,47.38,871300,17.1970305204817,17.3466016387125,17.1350132275568,17.2845843457875,2388382.22395907,0.0,1.0
2004-06-21,47.05,47.45,46.9,47.35,707200,17.1641978359921,17.3101208781684,17.1094766951759,17.2736401176243,1938556.07573034,0.0,1.0
2004-06-22,47.29,47.36,46.93,47.05,1580200,17.2517516612979,17.2772881936787,17.1204209233392,17.1641978359921,4331598.29025605,0.0,1.0
2004-06-23,47.28,47.41,46.92,47.15,846400,17.2481035852435,17.2955285739508,17.1167728472847,17.2006785965361,2320127.0680121,0.0,1.0
2004-06-24,47.06,47.45,46.79,47.28,657600,17.1678459120465,17.3101208781684,17.0693478585774,17.2481035852435,1802593.99802074,0.0,1.0
2004-06-25,47.1,47.83,46.95,47.23,844600,17.1824382162641,17.4487477682359,17.127717075448,17.2298632049714,2315192.96035329,0.0,1.0
2004-06-28,47.87,48.05,47.1,47.1,786400,17.4633400724536,17.5290054414329,17.1824382162641,17.1824382162641,2155656.81271824,0.0,1.0
2004-06-29,48.14,48.24,47.61,47.87,648400,17.5618381259226,17.5983188864667,17.3684900950389,17.4633400724536,1777375.22554235,0.0,1.0
2004-06-30,48.78,48.99,48.25,48.3,1018600,17.7953149934047,17.8719245905473,17.6019669625211,17.6202073427931,2792156.7007055,0.0,1.0
2004-07-01,48.43,49.13,48.05,48.75,612700,17.6676323315004,17.922997655309,17.5290054414329,17.7843707652415,1679515.42364251,0.0,1.0
2004-07-02,48.35,48.59,48.0,48.18,432200,17.6384477230652,17.726001548371,17.5107650611609,17.5764304301402,1184734.07230013,0.0,1.0
2004-07-06,48.76,48.86,48.17,48.2,859500,17.7880188412959,17.82449960184,17.5727823540858,17.583726582249,2356036.4070846,0.0,1.0
2004-07-07,48.8,49.34,48.49,48.7,984100,17.8026111455135,17.9996072524516,17.6895207878269,17.7661303849695,2697586.30391153,0.0,1.0
2004-07-08,48.76,49.0,48.51,48.6,604900,17.7880188412959,17.8755726666017,17.6968169399357,17.7296496244254,1658134.29045431,0.0,1.0
2004-07-09,48.51,49.25,48.27,48.95,772900,17.6968169399357,17.9667745679619,17.6092631146299,17.8573322863297,2118651.00527712,0.0,1.0
2004-07-12,48.17,48.57,47.68,48.54,881300,17.5727823540858,17.7187053962622,17.3940266274198,17.7077611680989,2415793.93317471,0.0,1.0
2004-07-13,47.82,48.0,47.68,47.95,1008400,17.4450996921815,17.5107650611609,17.3940266274198,17.4925246808888,2764196.75730554,0.0,1.0
2004-07-14,46.81,47.82,46.65,47.6,1175400,17.0766440106863,17.4450996921815,17.0182747938157,17.3648420189845,3221972.30120679,0.0,1.0
2004-07-15,46.23,46.68,46.09,46.3,1208600,16.8650555995306,17.0292190219789,16.8139825347688,16.8905921319114,3312979.17580272,0.0,1.0
2004-07-16,46.64,46.83,46.35,46.48,754200,17.0146267177613,17.0839401627951,16.9088325121835,16.9562575008908,2067391.10904387,0.0,1.0
2004-07-19,46.52,46.79,46.116,46.7,1206800,16.9708498051084,17.0693478585774,16.8234675325103,17.0365151740878,3308045.06814392,0.0,1.0
2004-07-20,46.5,46.71,46.31,46.45,850800,16.9635536529996,17.0401632501422,16.8942402079658,16.9453132727275,2332188.22006699,0.0,1.0
2004-07-21,45.56,46.66,45.38,46.63,736400,16.6206345038852,17.0219228698701,16.5549691349058,17.0109786417069,2018598.26664002,0.0,1.0
2004-07-22,45.02,45.55,44.42,45.55,677600,16.4236383969471,16.6169864278308,16.2047538336826,16.6169864278308,1857417.41645204,0.0,1.0
2004-07-23,44.25,45.2,43.62,44.95,722900,16.1427365407577,16.4893037659265,15.9129077493299,16.3981018645663,1981592.4591989,0.0,1.0
2004-07-26,44.15,44.6,43.92,44.5,348700,16.1062557802136,16.270419202662,16.0223500309622,16.2339384421179,955846.300349505,0.0,1.0
2004-07-27,44.38,44.43,43.85,43.95,1516100,16.190161529465,16.208401909737,15.9968134985813,16.0332942591254,4155889.23418378,0.0,1.0
2004-07-28,43.91,44.2,43.18,44.2,721200,16.0187019549078,16.1244961604856,15.752392402936,16.1244961604856,1976932.46863224,0.0,1.0
2004-07-29,43.68,44.06,43.11,44.05,814500,15.9347962056564,16.0734230957239,15.7268558705551,16.0697750196695,2232683.7156142,0.0,1.0
2004-07-30,43.9,43.94,43.23,43.58,856100,16.0150538788534,16.029646183071,15.770632783208,15.8983154451123,2346716.42595128,0.0,1.0
2004-08-02,44.11,44.18,43.45,43.52,598400,16.091663475996,16.1172000083768,15.850890456405,15.8764269887859,1640316.67946413,0.0,1.0
2004-08-03,44.0,44.31,43.89,44.25,513600,16.0515346393975,16.1646249970841,16.011405802799,16.1427365407577,1407865.38531547,0.0,1.0
2004-08-04,43.93,44.05,43.36,44.0,582900,16.0259981070166,16.0697750196695,15.8180577719153,16.0515346393975,1597828.53017989,0.0,1.0
2004-08-05,43.3,44.0,43.2,43.83,631500,15.7961693155889,16.0515346393975,15.7596885550448,15.9895173464725,1731049.43696791,0.0,1.0
2004-08-06,42.94,43.07,42.33,42.41,971600,15.6648385776302,15.7122635663375,15.4423059383112,15.4714905467465,2663321.66739196,0.0,1.0
2004-08-09,43.7,43.91,43.15,43.19,921300,15.9420923577652,16.0187019549078,15.7414481747727,15.7560404789904,2525440.77003728,0.0,1.0
2004-08-10,43.8,43.9,43.5,43.69,455500,15.9785731183093,16.0150538788534,15.869130836677,15.9384442817108,1248603.35477258,0.0,1.0
2004-08-11,44.02,44.18,43.4,43.7,532600,16.0588307915063,16.1172000083768,15.8326500761329,15.9420923577652,1459947.6328252,0.0,1.0
2004-08-12,43.74,43.97,43.52,43.9,473000,15.9566846619828,16.0405904112342,15.8764269887859,16.0150538788534,1296573.84589996,0.0,1.0
2004-08-13,43.3,43.8,42.89,43.73,835600,15.7961693155889,15.9785731183093,15.6465981973581,15.9530365859284,2290522.42205921,0.0,1.0
2004-08-16,43.5,44.41,43.34,44.15,1535000,15.869130836677,16.2011057576282,15.8107616198065,16.1062557802136,4207697.36460136,0.0,1.0
2004-08-17,40.0,41.35,38.84,40.01,7794000,14.5923042176341,15.0847944849792,14.1691273953227,14.5959522936885,21364686.1626729,0.0,1.0
2004-08-18,42.28,42.4,40.39,40.5,4828200,15.4240655580392,15.4678424706921,14.734579183756,14.7747080203545,13234921.4434972,0.0,1.0
2004-08-19,42.5,42.51,41.8,42.28,2908900,15.5043232312362,15.5079713072906,15.2489579074276,15.4240655580392,7973792.09373867,0.0,1.0
2004-08-20,42.75,42.8,42.25,42.4,1547200,15.5955251325964,15.6137655128684,15.413121329876,15.4678424706921,4241139.64984444,0.0,1.0
2004-08-23,43.12,43.18,42.51,42.6,1673800,15.7305039466095,15.752392402936,15.5079713072906,15.5408039917803,4588171.88851449,0.0,1.0
2004-08-24,43.1,43.49,43.0,43.37,1124700,15.7232077945007,15.8654827606226,15.6867270339566,15.8217058479697,3082994.93548348,0.0,1.0
2004-08-25,43.45,43.57,42.88,43.05,658100,15.850890456405,15.8946673690579,15.6429501213037,15.7049674142286,1803964.58348153,0.0,1.0
2004-08-26,43.91,44.0,43.22,43.35,719700,16.0187019549078,16.0515346393975,15.7669847071536,15.8144096958609,1972820.7122499,0.0,1.0
2004-08-27,44.02,44.14,43.76,43.81,362200,16.0588307915063,16.1026077041592,15.9639808140917,15.9822211943637,992852.107790624,0.0,1.0
2004-08-30,43.54,44.22,43.49,44.12,559100,15.8837231408947,16.1317923125944,15.8654827606226,16.0953115520504,1532588.66224665,0.0,1.0
2004-08-31,43.95,44.1,43.57,43.65,768700,16.0332942591254,16.0880153999415,15.8946673690579,15.9238519774932,2107138.08740656,0.0,1.0
2004-09-01,43.91,44.23,43.72,43.85,735300,16.0187019549078,16.1354403886489,15.949388509874,15.9968134985813,2015582.9786263,0.0,1.0
2004-09-02,44.66,44.69,43.73,43.75,704900,16.2923076589884,16.3032518871516,15.9530365859284,15.9603327380372,1932251.38261075,0.0,1.0
2004-09-03,44.7,44.96,44.41,44.41,453700,16.3068999632061,16.4017499406207,16.2011057576282,16.2011057576282,1243669.24711376,0.0,1.0
2004-09-07,45.41,45.47,44.76,44.76,752600,16.5659133630691,16.5878018193955,16.3287884195325,16.3287884195325,2063005.23556936,0.0,1.0
2004-09-08,45.12,45.2,44.64,45.2,1170400,16.4601191574912,16.4893037659265,16.2850115068796,16.4893037659265,3208266.44659897,0.0,1.0
2004-09-09,44.45,45.29,44.41,45.12,724500,16.2156980618458,16.5221364504162,16.2011057576282,16.4601191574912,1985978.33267341,0.0,1.0
2004-09-10,44.48,44.54,44.32,44.48,743900,16.2266422900091,16.2485307463355,16.1682730731385,16.2266422900091,2039157.04855175,0.0,1.0
2004-09-13,44.17,44.44,44.05,44.4,1187000,16.1135519323224,16.2120499857914,16.0697750196695,16.1974576815738,3253769.88389694,0.0,1.0
2004-09-14,44.09,44.21,43.18,44.1,1907800,16.0843673238871,16.12814423654,15.752392402936,16.0880153999415,5229605.88416057,0.0,1.0
2004-09-15,43.85,44.05,43.83,43.95,663600,15.9968134985813,16.0697750196695,15.9895173464725,16.0332942591254,1819041.02355014,0.0,1.0
2004-09-16,43.64,44.0,43.52,43.85,521300,15.9202039014388,16.0515346393975,15.8764269887859,15.9968134985813,1428972.40141152,0.0,1.0
2004-09-17,44.0,44.07,43.52,43.55,506200,16.0515346393975,16.0770711717783,15.8764269887859,15.8873712169491,1387580.7204959,0.0,1.0
2004-09-20,42.73,43.61,42.57,43.6,1375800,15.5882289804876,15.9092596732755,15.529859763617,15.9056115972211,3771302.95388829,0.0,1.0
2004-09-21,42.84,42.97,42.1,42.71,1147700,15.6283578170861,15.6757828057934,15.3584001890598,15.5809328283788,3146041.86667946,0.0,1.0
2004-09-22,42.04,43.12,41.89,42.84,1129500,15.3365117327334,15.7305039466095,15.2817905919173,15.6283578170861,3096152.55590699,0.0,1.0
2004-09-23,42.1,42.3,42.05,42.2,601100,15.3584001890598,15.431361710148,15.3401598087878,15.3948809496039,1647717.84095236,0.0,1.0
2004-09-24,42.27,42.47,42.03,42.1,646600,15.4204174819848,15.493379003073,15.332863656679,15.3584001890598,1772441.11788354,0.0,1.0
2004-09-27,41.66,41.94,41.53,41.9,658100,15.1978848426659,15.3000309721893,15.1504598539586,15.2854386679717,1803964.58348153,0.0,1.0
2004-09-28,41.45,41.86,41.15,41.45,1275900,15.1212752455233,15.270846363754,15.011832963891,15.1212752455233,3497459.97882401,0.0,1.0
2004-09-29,42.0,42.05,41.25,41.25,636200,15.3219194285158,15.3401598087878,15.0483137244351,15.0483137244351,1743932.94029927,0.0,1.0
2004-09-30,41.8,42.56,41.8,42.25,785200,15.2489579074276,15.5262116875626,15.2489579074276,15.413121329876,2152367.40761236,0.0,1.0
2004-10-01,42.13,42.43,41.85,41.85,603200,15.3693444172231,15.4787866988553,15.2671982876996,15.2671982876996,1653474.29988764,0.0,1.0
2004-10-04,41.82,42.46,41.18,41.18,621400,15.2562540595364,15.4897309270185,15.0227771920543,15.0227771920543,1703363.61066012,0.0,1.0
2004-10-05,41.82,42.05,41.37,41.94,610200,15.2562540595364,15.3401598087878,15.092090637088,15.3000309721893,1672662.4963386,0.0,1.0
2004-10-06,42.05,42.33,41.8,41.82,530500,15.3401598087878,15.4423059383112,15.2489579074276,15.2562540595364,1454191.17388991,0.0,1.0
2004-10-07,41.98,42.2,41.76,41.85,560400,15.3146232764069,15.3948809496039,15.23436560321,15.2671982876996,1536152.18444469,0.0,1.0
2004-10-08,41.26,41.98,40.91,41.98,810800,15.0519618004895,15.3146232764069,14.9242791385852,15.3146232764069,2222541.38320442,0.0,1.0
2004-10-11,40.47,41.13,40.38,41.05,1225400,14.7637637921913,15.0045368117822,14.7309311077016,14.9753522033469,3359030.847285,0.0,1.0
2004-10-12,40.4,40.66,40.22,40.22,1183500,14.7382272598104,14.833077237225,14.672561890831,14.672561890831,3244175.78567146,0.0,1.0
2004-10-13,40.82,40.88,40.3,40.35,889300,14.8914464540956,14.913334910422,14.7017464992663,14.7199868795384,2437723.30054721,0.0,1.0
2004-10-14,40.46,40.85,40.28,40.85,911400,14.7601157161368,14.9023906822588,14.6944503471575,14.9023906822588,2498303.1779138,0.0,1.0
2004-10-15,41.45,41.69,40.38,40.71,1171200,15.1212752455233,15.2088290708291,14.7309311077016,14.8513176174971,3210459.38333622,0.0,1.0
2004-10-18,42.25,42.28,41.17,41.55,1227400,15.413121329876,15.4240655580392,15.0191291159999,15.1577560060674,3364513.18912814,0.0,1.0
2004-10-19,42.58,42.73,42.21,42.26,1815000,15.5335078396715,15.5882289804876,15.3985290256583,15.4167694059304,4975225.22263937,0.0,1.0
2004-10-20,42.27,42.61,42.02,42.6,943600,15.4204174819848,15.5444520678347,15.3292155806246,15.5408039917803,2586568.88158816,0.0,1.0
2004-10-21,42.82,43.13,42.0,42.27,1225600,15.6210616649773,15.7341520226639,15.3219194285158,15.4204174819848,3359579.08146932,0.0,1.0
2004-10-22,42.78,43.18,42.65,42.83,567400,15.6064693607596,15.752392402936,15.5590443720523,15.6247097410317,1555340.38089564,0.0,1.0
2004-10-25,42.45,42.71,42.02,42.7,819100,15.4860828509641,15.5809328283788,15.3292155806246,15.5772847523244,2245293.1018534,0.0,1.0
2004-10-26,43.18,43.18,42.11,42.4,571500,15.752392402936,15.752392402936,15.3620482651143,15.4678424706921,1566579.18167405,0.0,1.0
2004-10-27,43.55,43.56,42.49,43.15,787600,15.8873712169491,15.8910192930035,15.5006751551818,15.7414481747727,2158946.21782412,0.0,1.0
2004-10-28,44.13,44.2,43.1,43.56,814500,16.0989596281048,16.1244961604856,15.7232077945007,15.8910192930035,2232683.7156142,0.0,1.0
2004-10-29,42.95,43.89,42.39,43.88,1430800,15.6684866536846,16.011405802799,15.4641943946377,16.0077577267446,3922067.35457433,0.0,1.0
2004-11-01,41.65,42.23,41.3,41.5,2843600,15.1942367666115,15.4058251777672,15.0665541047072,15.1395156257953,7794793.6325605,0.0,1.0
2004-11-02,42.35,42.43,41.35,41.4,2486500,15.4496020904201,15.4787866988553,15.0847944849792,15.1030348652512,6815921.49646986,0.0,1.0
2004-11-03,43.27,44.98,43.0,44.0,2725000,15.7852250874256,16.4090460927295,15.6867270339566,16.0515346393975,7469690.76126301,0.0,1.0
2004-11-04,43.6,43.77,43.0,43.0,1943200,15.9056115972211,15.9676288901461,15.6867270339566,15.6867270339566,5326643.33478395,0.0,1.0
2004-11-05,44.32,44.57,43.8,44.0,784100,16.1682730731385,16.2594749744987,15.9785731183093,16.0515346393975,2149352.11959865,0.0,1.0
2004-11-08,44.11,44.48,43.9,44.42,566800,16.091663475996,16.2266422900091,16.0150538788534,16.2047538336826,1553695.6783427,0.0,1.0
2004-11-09,44.17,44.79,44.08,44.3,563100,16.1135519323224,16.3397326476957,16.0807192478327,16.1609769210297,1543553.34593291,0.0,1.0
2004-11-10,43.82,44.25,43.6,44.02,524300,15.9858692704181,16.1427365407577,15.9056115972211,16.0588307915063,1437195.91417621,0.0,1.0
2004-11-11,43.9,44.29,43.76,43.92,1281000,16.0150538788534,16.1573288449753,15.9639808140917,16.0223500309622,3511439.95052399,0.0,1.0
2004-11-12,44.6,44.63,43.63,43.85,991500,16.270419202662,16.2813634308252,15.9165558253843,15.9968134985813,2717870.9687311,0.0,1.0
2004-11-15,44.95,45.18,44.31,44.45,1161200,16.3981018645663,16.4820076138177,16.1646249970841,16.2156980618458,3183047.67412057,0.0,1.0
2004-11-16,44.7,45.11,44.61,44.9,870900,16.3068999632061,16.4564710814368,16.2740672787164,16.3798614842942,2387285.75559043,0.0,1.0
2004-11-17,45.01,45.09,44.65,44.65,818400,16.4199903208927,16.449174929328,16.288659582934,16.288659582934,2243374.28220831,0.0,1.0
2004-11-18,44.94,45.04,44.71,44.9,882800,16.3944537885119,16.4309345490559,16.3105480392605,16.3798614842942,2419905.68955705,0.0,1.0
2004-11-19,44.89,45.05,44.54,44.94,1033100,16.3762134082398,16.4345826251104,16.2485307463355,16.3944537885119,2831903.67906818,0.0,1.0
2004-11-22,45.17,45.37,44.86,44.9,727300,16.4783595377633,16.5513210588514,16.3652691800766,16.3798614842942,1993653.61125378,0.0,1.0
2004-11-23,44.45,45.15,44.34,45.05,930800,16.2156980618458,16.4710633856544,16.1755692252474,16.4345826251104,2551481.89379215,0.0,1.0
2004-11-24,44.3,44.65,44.09,44.65,593500,16.1609769210297,16.288659582934,16.0843673238871,16.288659582934,1626884.94194847,0.0,1.0
2004-11-26,44.4,44.83,44.2,44.6,217600,16.1974576815738,16.3543249519134,16.1244961604856,16.270419202662,596478.792532413,0.0,1.0
2004-11-29,44.16,44.45,43.99,44.35,384800,16.109903856268,16.2156980618458,16.0478865633431,16.1792173013018,1054802.57061798,0.0,1.0
2004-11-30,43.64,44.6,43.6,44.11,787000,15.9202039014388,16.270419202662,15.9056115972211,16.091663475996,2157301.51527118,0.0,1.0
2004-12-01,43.94,44.1,43.53,43.59,797400,16.029646183071,16.0880153999415,15.8800750648403,15.9019635211667,2185809.69285545,0.0,1.0
2004-12-02,44.75,44.98,43.96,44.0,724700,16.3251403434781,16.4090460927295,16.0369423351798,16.0515346393975,1986526.56685772,0.0,1.0
2004-12-03,45.11,45.19,44.66,44.75,986600,16.4564710814368,16.4856556898721,16.2923076589884,16.3251403434781,2704439.23121544,0.0,1.0
2004-12-06,44.86,45.23,44.55,45.23,775200,16.3652691800766,16.5002479940897,16.2521788223899,16.5002479940897,2124955.69839672,0.0,1.0
2004-12-07,44.91,45.1,44.7,44.96,747700,16.3835095603486,16.4528230053824,16.3068999632061,16.4017499406207,2049573.49805371,0.0,1.0
2004-12-08,44.56,44.61,43.91,44.38,1038900,16.4017499406207,16.4201540585971,16.1624964069267,16.3354951159054,2822466.1495021,0.4,1.0
2004-12-09,45.38,45.5,44.57,44.57,696700,16.7035774754346,16.7477473585781,16.405430764216,16.405430764216,1892782.91111572,0.0,1.0
2004-12-10,45.97,46.2,45.15,45.73,823500,16.9207460675568,17.0054050102485,16.6189185327429,16.8324063012698,2237271.03100875,0.0,1.0
2004-12-13,46.5,46.53,45.86,45.97,985100,17.1158297181073,17.1268721888932,16.8802570080086,16.9207460675568,2676303.20904276,0.0,1.0
2004-12-14,46.55,46.67,46.14,46.25,784000,17.1342338360838,17.1784037192273,16.9833200686768,17.023809128225,2129958.09145216,0.0,1.0
2004-12-15,46.25,46.94,45.95,46.55,839400,17.023809128225,17.2777859563001,16.9133844203663,17.1342338360838,2280467.88515937,0.0,1.0
2004-12-16,46.78,46.96,46.28,46.45,614700,17.2188927787755,17.2851476034907,17.0348515990109,17.0974256001308,1670006.68216281,0.0,1.0
2004-12-17,46.53,46.85,46.28,46.76,611100,17.1268721888932,17.2446585439425,17.0348515990109,17.2115311315849,1660226.26235512,0.0,1.0
2004-12-20,46.25,46.55,45.98,46.5,652700,17.023809128225,17.1342338360838,16.9244268911521,17.1158297181073,1773244.44679952,0.0,1.0
2004-12-21,46.11,46.34,45.99,46.2,1176000,16.9722775978909,17.0569365405826,16.9281077147474,17.0054050102485,3194937.13717824,0.0,1.0
2004-12-22,46.43,46.5,46.0,46.26,398200,17.0900639529403,17.1158297181073,16.9317885383427,17.0274899518203,1081823.10206154,0.0,1.0
2004-12-23,45.95,46.36,45.75,46.3,412300,16.9133844203663,17.0642981877732,16.8397679484604,17.0422132462015,1120129.74630832,0.0,1.0
2004-12-27,45.7,46.0,45.6,45.97,330200,16.821363830484,16.9317885383427,16.784555594531,16.9207460675568,897081.839027425,0.0,1.0
2004-12-28,45.7,45.97,45.5,45.6,449400,16.821363830484,16.9207460675568,16.7477473585781,16.784555594531,1220922.40599311,0.0,1.0
2004-12-29,45.72,45.74,45.4,45.5,414900,16.8287254776745,16.8360871248651,16.7109391226252,16.7477473585781,1127193.3828361,0.0,1.0
2004-12-30,45.69,45.89,45.58,45.65,475800,16.8176830068887,16.8912994787945,16.7771939473405,16.8029597125075,1292645.48458283,0.0,1.0
2004-12-31,45.77,45.97,45.34,45.4,491900,16.847129595651,16.9207460675568,16.6888541810534,16.7109391226252,1336385.69538944,0.0,1.0
2005-01-03,45.59,45.97,45.51,45.79,557000,16.7808747709357,16.9207460675568,16.7514281821734,16.8544912428416,1513248.28691181,0.0,1.0
2005-01-04,44.67,45.6,44.54,45.49,914800,16.4422390001689,16.784555594531,16.3943882934301,16.7440665349828,2485313.34446484,0.0,1.0
2005-01-05,43.82,44.51,43.69,44.5,1288400,16.1293689945691,16.3833458226442,16.0815182878303,16.3796649990489,3500303.57784051,0.0,1.0
2005-01-06,44.4,44.64,43.83,44.0,1514000,16.342856763096,16.431196529383,16.1330498181644,16.1956238192843,4113209.88578899,0.0,1.0
2005-01-07,44.79,44.83,44.2,44.35,843700,16.4864088833124,16.5011321776936,16.2692402911902,16.3244526451195,2292150.05326299,0.0,1.0
2005-01-10,45.01,45.12,44.53,44.72,759100,16.5673870024088,16.607876061957,16.3907074698348,16.4606431181453,2062310.18778232,0.0,1.0
2005-01-11,45.02,45.11,44.8,44.95,896400,16.5710678260041,16.6041952383617,16.4900897069077,16.5453020608371,2435324.53211443,0.0,1.0
2005-01-12,45.27,45.29,44.92,44.92,728300,16.6630884158864,16.670450063077,16.5342595900512,16.5342595900512,1978633.26276098,0.0,1.0
2005-01-13,45.25,45.5,45.08,45.27,683000,16.6557267686958,16.7477473585781,16.5931527675759,16.6630884158864,1855562.9801809,0.0,1.0
2005-01-14,45.61,45.85,45.24,45.24,780700,16.7882364181263,16.8765761844133,16.6520459451005,16.6520459451005,2120992.70662845,0.0,1.0
2005-01-18,46.38,46.47,45.4,45.52,732500,17.0716598349638,17.1047872473214,16.7109391226252,16.7551090057687,1990043.75253662,0.0,1.0
2005-01-19,46.25,46.49,46.1402,46.35,364000,17.023809128225,17.112148894512,16.9833936851487,17.0606173641779,988909.113888503,0.0,1.0
2005-01-20,46.32,46.66,46.23,46.26,821700,17.0495748933921,17.174722895632,17.0164474810344,17.0274899518203,2232380.82110489,0.0,1.0
2005-01-21,45.85,46.65,45.85,46.42,692800,16.8765761844133,17.1710420720367,16.8765761844133,17.086383129345,1882187.45632406,0.0,1.0
2005-01-24,45.63,45.94,45.4,45.86,468300,16.7955980653169,16.909703596771,16.7109391226252,16.8802570080086,1272269.60998348,0.0,1.0
2005-01-25,45.39,45.87,45.37,45.6,577100,16.7072582990299,16.8839378316039,16.6998966518393,16.784555594531,1567855.63083806,0.0,1.0
2005-01-26,45.35,45.56,44.95,45.44,954700,16.6925350046487,16.7698323001499,16.5453020608371,16.7256624170064,2593712.9973334,0.0,1.0
2005-01-27,45.37,45.78,43.9,45.44,1215400,16.6998966518393,16.8508104192463,16.1588155833314,16.7256624170064,3301978.39840683,0.0,1.0
2005-01-28,46.81,47.5,46.05,46.05,1722400,17.2299352495614,17.4839120776365,16.9501926563192,16.9501926563192,4679387.52132295,0.0,1.0
2005-01-31,45.14,47.08,44.6,47.0,2000700,16.6152377091476,17.3293174866342,16.4164732350018,17.2998708978719,5435468.30812288,0.0,1.0
2005-02-01,45.1,45.5,44.88,45.14,1220800,16.6005144147664,16.7477473585781,16.51953629567,16.6152377091476,3316649.02811837,0.0,1.0
2005-02-02,45.66,45.72,44.97,45.0,548500,16.8066405361028,16.8287254776745,16.5526637080276,16.5637061788135,1490155.62903254,0.0,1.0
2005-02-03,44.99,45.58,44.5,45.41,917500,16.5600253552182,16.7771939473405,16.3796649990489,16.7146199462205,2492648.65932061,0.0,1.0
2005-02-04,45.39,45.39,44.84,44.99,1102800,16.7072582990299,16.7072582990299,16.5048130012889,16.5600253552182,2996068.60108858,0.0,1.0
2005-02-07,44.51,45.49,44.46,45.3,891500,16.3833458226442,16.7440665349828,16.3649417046678,16.6741308866723,2422012.29404286,0.0,1.0
2005-02-08,43.7,44.16,43.35,44.0,2629700,16.0851991114256,16.254516996809,15.9563702855904,16.1956238192843,7144324.99118844,0.0,1.0
2005-02-09,43.7,44.3,43.42,44.1,1628500,16.0851991114256,16.3060485271431,15.9821360507574,16.2324320552373,4424281.57133908,0.0,1.0
2005-02-10,43.22,43.6,43.0,43.5,1570500,15.9085195788516,16.0483908754727,15.8275414597551,16.0115826395197,4266708.14110409,0.0,1.0
2005-02-11,43.03,43.3,42.7,43.05,1115700,15.838583930541,15.9379661676139,15.7171167518964,15.8459455777316,3031115.10539946,0.0,1.0
2005-02-14,43.9,44.34,43.65,43.95,1691900,16.1588155833314,16.3207718215243,16.0667949934491,16.1772197013079,4596525.6312856,0.0,1.0
2005-02-15,44.7,44.85,43.9,44.15,1534900,16.4532814709548,16.5084938248841,16.1588155833314,16.2508361732137,4169990.65633918,0.0,1.0
2005-02-16,44.48,44.74,44.0,44.5,766500,16.3723033518583,16.4680047653359,16.1956238192843,16.3796649990489,2082414.38405368,0.0,1.0
2005-02-17,44.7,45.14,44.54,45.0,994700,16.4532814709548,16.6152377091476,16.3943882934301,16.5637061788135,2702384.32852992,0.0,1.0
2005-02-18,44.38,44.85,44.18,44.6,625900,16.3354951159054,16.5084938248841,16.2618786439996,16.4164732350018,1700434.65489784,0.0,1.0
2005-02-22,43.57,44.45,43.57,44.39,813700,16.0373484046868,16.3612608810725,16.0373484046868,16.3391759395007,2210646.55486559,0.0,1.0
2005-02-23,43.99,44.35,43.76,44.35,801200,16.191942995689,16.3244526451195,16.1072840529973,16.3244526451195,2176686.76386668,0.0,1.0
2005-02-24,44.38,44.41,43.98,44.09,493500,16.3354951159054,16.3465375866913,16.1882621720937,16.228751231642,1340732.5486373,0.0,1.0
2005-02-25,44.15,44.5,44.13,44.39,509200,16.2508361732137,16.3796649990489,16.2434745260231,16.3391759395007,1383386.04613194,0.0,1.0
2005-02-28,43.98,44.23,43.84,44.15,643500,16.1882621720937,16.280282761976,16.1367306417597,16.2508361732137,1748250.04062432,0.0,1.0
2005-03-01,43.94,44.39,43.89,44.03,974100,16.1735388777126,16.3391759395007,16.1551347597361,16.2066662900702,2646418.59296371,0.0,1.0
2005-03-02,42.73,43.81,42.2,43.8,2339100,15.7281592226823,16.1256881709738,15.5330755721318,16.1220073473785,6354827.77004558,0.0,1.0
2005-03-03,42.87,42.98,42.7,42.73,1601000,15.7796907530163,15.8201798125646,15.7171167518964,15.7281592226823,4349570.03114148,0.0,1.0
2005-03-04,43.0,43.3,42.98,43.08,1316400,15.8275414597551,15.9379661676139,15.8201798125646,15.8569880485175,3576373.5096781,0.0,1.0
2005-03-07,43.3,43.67,42.99,42.99,844100,15.9379661676139,16.0741566406397,15.8238606361598,15.8238606361598,2293236.76657496,0.0,1.0
2005-03-08,43.4,43.44,43.07,43.29,1178100,15.9747744035668,15.989497697948,15.8533072249222,15.9342853440186,3200642.38206606,0.0,1.0
2005-03-09,42.7,43.28,42.4325,43.15,1927700,15.7171167518964,15.9306045204233,15.6186547207223,15.8827538136845,5237143.12868919,0.0,1.0
2005-03-10,42.15,43.04,41.85,43.0,4173800,15.5146714541553,15.8422647541363,15.4042467462966,15.8275414597551,11339310.0537029,0.0,1.0
2005-03-11,42.68,42.89,42.42,42.5,1228200,15.7097551047058,15.7870524002069,15.6140536912282,15.6435002799905,3336753.22438972,0.0,1.0
2005-03-14,43.4,43.41,42.7,42.8,1392600,15.9747744035668,15.9784552271621,15.7171167518964,15.7539249878493,3783392.3956075,0.0,1.0
2005-03-15,44.42,45.8,43.86,43.86,4146000,16.3502184102866,16.8581720664369,16.1440922889502,16.1440922889502,11263783.4785212,0.0,1.0
2005-03-16,44.32,44.5,44.16,44.35,945200,16.3134101743337,16.3796649990489,16.254516996809,16.3244526451195,2567903.55617421,0.0,1.0
2005-03-17,43.99,44.48,43.78,44.4,838900,16.191942995689,16.3723033518583,16.1146457001879,16.342856763096,2279109.49351942,0.0,1.0
2005-03-18,43.4,43.99,43.31,43.9,796900,15.9747744035668,16.191942995689,15.9416469912092,16.1588155833314,2165004.59576305,0.0,1.0
2005-03-21,43.75,43.87,43.4,43.41,748300,16.103603229402,16.1477731125455,15.9747744035668,15.9784552271621,2032968.92835925,0.0,1.0
2005-03-22,43.25,44.0,43.15,43.86,742900,15.9195620496374,16.1956238192843,15.8827538136845,16.1440922889502,2018298.29864772,0.0,1.0
2005-03-23,44.4,44.54,42.91,42.94,1281800,16.342856763096,16.3943882934301,15.7944140473975,15.8054565181834,3482372.80819309,0.0,1.0
2005-03-24,45.0,46.5,44.9,46.5,1596800,16.5637061788135,17.1158297181073,16.5268979428606,17.1158297181073,4338159.54136583,0.0,1.0
2005-03-28,44.9,45.2,44.24,44.47,806700,16.5268979428606,16.6373226507194,16.2839635855713,16.368622528263,2191629.0719062,0.0,1.0
2005-03-29,44.3,45.11,44.18,44.93,695300,16.3060485271431,16.6041952383617,16.2618786439996,16.5379404136465,1888979.41452383,0.0,1.0
2005-03-30,45.05,45.17,44.45,44.45,498900,16.58211029679,16.6262801799335,16.3612608810725,16.3612608810725,1355403.17834883,0.0,1.0
2005-03-31,44.98,45.23,44.88,45.06,541600,16.5563445316229,16.6483651215052,16.51953629567,16.5857911203853,1471409.82440114,0.0,1.0
2005-04-01,44.92,45.51,44.71,45.5,794100,16.5342595900512,16.7514281821734,16.4569622945501,16.7477473585781,2157397.60257928,0.0,1.0
2005-04-04,45.01,45.16,44.71,44.79,575600,16.5673870024088,16.6225993563382,16.4569622945501,16.4864088833124,1563780.45591819,0.0,1.0
2005-04-05,44.9,45.16,44.54,45.1,477100,16.5268979428606,16.6225993563382,16.3943882934301,16.6005144147664,1296177.30284672,0.0,1.0
2005-04-06,44.98,45.14,44.65,45.1,651400,16.5563445316229,16.6152377091476,16.4348773529783,16.6005144147664,1769712.62853564,0.0,1.0
2005-04-07,45.08,45.25,44.7,44.98,623900,16.5931527675759,16.6557267686958,16.4532814709548,16.5563445316229,1695001.08833801,0.0,1.0
2005-04-08,45.19,45.19,44.89,44.93,843400,16.6336418271241,16.6336418271241,16.5232171192653,16.5379404136465,2291335.01827902,0.0,1.0
2005-04-11,45.29,45.6,44.9,45.45,563200,16.670450063077,16.784555594531,16.5268979428606,16.7293432406017,1530092.34324726,0.0,1.0
2005-04-12,45.68,45.84,44.8,45.35,782400,16.8140021832934,16.872895360818,16.4900897069077,16.6925350046487,2125611.23820429,0.0,1.0
2005-04-13,44.53,45.85,44.3,45.6,1017500,16.3907074698348,16.8765761844133,16.3060485271431,16.784555594531,2764326.98731196,0.0,1.0
2005-04-14,44.41,45.0585,44.35,44.83,525400,16.3465375866913,16.585238996846,16.3244526451195,16.5011321776936,1427397.93526654,0.0,1.0
2005-04-15,43.7,44.74,43.7,44.56,567100,16.0851991114256,16.4680047653359,16.0851991114256,16.4017499406207,1540687.79803893,0.0,1.0
2005-04-18,43.74,43.95,43.17,43.8,553900,16.0999224058067,16.1772197013079,15.8901154608751,16.1220073473785,1504826.25874407,0.0,1.0
2005-04-19,43.02,43.74,42.92,43.7,1161500,15.8349031069457,16.0999224058067,15.7980948709928,16.0851991114256,3155543.7796195,0.0,1.0
2005-04-20,42.17,43.03,41.9,43.03,954100,15.5220331013459,15.838583930541,15.422650864273,15.838583930541,2592082.92736544,0.0,1.0
2005-04-21,42.25,42.49,41.86,42.26,1107700,15.5514796901083,15.6398194563953,15.4079275698919,15.5551605137035,3009380.83916014,0.0,1.0
2005-04-22,41.85,42.582,41.71,42.23,1124500,15.4042467462966,15.6736830334719,15.3527152159625,15.5441180429177,3055022.79826269,0.0,1.0
2005-04-25,42.3,42.75,41.99,42.18,1272600,15.5698838080847,15.7355208698728,15.4557782766307,15.5257139249412,3457378.40201788,0.0,1.0
2005-04-26,41.64,42.3,41.63,42.3,891300,15.3269494507954,15.5698838080847,15.3232686272002,15.5698838080847,2421468.93738688,0.0,1.0
2005-04-27,41.4,41.55,40.0,41.39,1449500,15.2386096845084,15.2938220384378,14.7232943811676,15.2349288609131,3937977.36423458,0.0,1.0
2005-04-28,37.76,39.59,37.48,39.25,6309000,13.8987898958222,14.5723806137606,13.795726835154,14.4472326115207,17140185.7129741,0.0,1.0
2005-04-29,38.41,38.45,37.35,37.9,3165500,14.1380434295162,14.1527667238973,13.7478761284152,13.9503214261563,8599977.47256606,0.0,1.0
2005-05-02,38.35,38.7,38.08,38.66,3769500,14.1159584879444,14.2447873137796,14.0165762508715,14.2300640193985,10240914.5736338,0.0,1.0
2005-05-03,38.1,38.35,37.76,38.35,2265800,14.0239378980621,14.1159584879444,13.8987898958222,14.1159584879444,6155687.55562795,0.0,1.0
2005-05-04,37.8,38.21,37.68,38.1,1905300,13.9135131902034,14.0644269576103,13.8693433070599,14.0239378980621,5176287.18321912,0.0,1.0
2005-05-05,37.92,38.2,37.67,37.85,1863500,13.9576830733469,14.060746134015,13.8656624834646,13.9319173081798,5062725.64211874,0.0,1.0
2005-05-06,37.62,38.02,37.37,37.67,1418900,13.8472583654881,13.9944913092998,13.7552377756058,13.8656624834646,3854843.79586922,0.0,1.0
2005-05-09,37.86,38.0,37.18,37.62,1658400,13.9355981317751,13.9871296621092,13.6853021272953,13.8472583654881,4505513.3914085,0.0,1.0
2005-05-10,37.6,37.95,37.5,37.86,1626000,13.8398967182975,13.9687255441327,13.8030884823446,13.9355981317751,4417489.61313931,0.0,1.0
2005-05-11,37.37,37.64,36.89,37.26,1633000,13.7552377756058,13.8546200126787,13.5785582430318,13.7147487160576,4436507.0960987,0.0,1.0
2005-05-12,37.27,37.49,37.16,37.4,1668100,13.7184295396529,13.7994076587493,13.6779404801047,13.7662802463917,4531866.18922365,0.0,1.0
2005-05-13,37.0,37.42,36.84,37.26,1480300,13.61904730258,13.7736418935823,13.5601541250553,13.7147487160576,4021654.28925591,0.0,1.0
2005-05-16,37.16,37.34,36.85,36.85,1351900,13.6779404801047,13.7441953048199,13.5638349486506,13.5638349486506,3672819.31611501,0.0,1.0
2005-05-17,37.59,37.59,36.92,37.01,1390400,13.8362158947022,13.8362158947022,13.5896007138177,13.6227281261753,3777415.4723917,0.0,1.0
2005-05-18,39.3,39.59,37.74,37.8,2145400,14.4656367294971,14.5723806137606,13.8914282486316,13.9135131902034,5828586.84872637,0.0,1.0
2005-05-19,39.3,39.59,39.04,39.43,1267800,14.4656367294971,14.5723806137606,14.3699353160196,14.5134874362359,3444337.84227431,0.0,1.0
2005-05-20,40.04,40.04,39.24,39.35,1228000,14.7380176755487,14.7380176755487,14.4435517879254,14.4840408474736,3336209.86773375,0.0,1.0
2005-05-23,39.5,39.78,39.1,39.1,1093900,14.539253201403,14.6423162620712,14.3920202575913,14.3920202575913,2971889.22989734,0.0,1.0
2005-05-24,39.25,39.46,38.88,39.46,814700,14.4472326115207,14.5245299070218,14.3110421384949,14.5245299070218,2213363.3381455,0.0,1.0
2005-05-25,39.16,39.55,38.92,39.4,503800,14.4141051991631,14.5576573193794,14.3257654328761,14.5024449654501,1368715.4164204,0.0,1.0
2005-05-26,39.59,39.74,39.16,39.16,594100,14.5723806137606,14.62759296769,14.4141051991631,14.4141051991631,1614040.94659659,0.0,1.0
2005-05-27,39.43,39.57,39.06,39.53,377900,14.5134874362359,14.56501896657,14.3772969632101,14.5502956721889,1026672.4014793,0.0,1.0
2005-05-31,39.09,39.51,38.92,39.42,807300,14.388339433996,14.5429340249983,14.3257654328761,14.5098066126406,2193259.14187415,0.0,1.0
2005-06-01,39.81,39.88,39.04,39.04,554400,14.653358732857,14.6791244980241,14.3699353160196,14.3699353160196,1506184.65038403,0.0,1.0
2005-06-02,39.61,39.75,39.43,39.7,800300,14.5797422609512,14.6312737912853,14.5134874362359,14.6128696733088,2174241.65891475,0.0,1.0
2005-06-03,39.38,39.83,39.38,39.56,646200,14.4950833182595,14.6607203800476,14.4950833182595,14.5613381429747,1755585.35548008,0.0,1.0
2005-06-06,39.54,39.54,39.007,39.45,502800,14.5539764957841,14.5539764957841,14.3577885981551,14.5208490834265,1365998.6331405,0.0,1.0
2005-06-07,39.37,40.0,39.24,39.85,641900,14.4914024946642,14.7232943811676,14.4435517879254,14.6680820272382,1743903.18737645,0.0,1.0
2005-06-08,39.95,40.24,39.5,39.75,827800,14.7048902631911,14.8116341474546,14.539253201403,14.6312737912853,2248953.19911237,0.0,1.0
2005-06-09,39.09,39.78,39.05,39.78,613200,14.388339433996,14.6423162620712,14.3736161396148,14.6423162620712,1665931.50724294,0.0,1.0
2005-06-10,39.38,39.75,38.94,39.18,450800,14.4950833182595,14.6312737912853,14.3331270800666,14.4214668463536,1224725.90258499,0.0,1.0
2005-06-13,39.25,39.48,39.05,39.3,572900,14.4472326115207,14.5318915542124,14.3736161396148,14.4656367294971,1556445.14106242,0.0,1.0
2005-06-14,39.45,39.64,39.17,39.23,780500,14.5208490834265,14.5907847317371,14.4177860227583,14.4398709643301,2120449.34997247,0.0,1.0
2005-06-15,39.59,39.73,39.29,39.7,490200,14.5723806137606,14.6239121440947,14.4619559059018,14.6128696733088,1331767.16381358,0.0,1.0
2005-06-16,39.65,39.76,39.3,39.49,669100,14.5944655553324,14.6349546148806,14.4656367294971,14.5355723778077,1817799.6925901,0.0,1.0
2005-06-17,39.5,39.76,39.26,39.7,687000,14.539253201403,14.6349546148806,14.450913435116,14.6128696733088,1866430.11330055,0.0,1.0
2005-06-20,39.24,39.74,39.2,39.45,529300,14.4435517879254,14.62759296769,14.4288284935442,14.5208490834265,1437993.3900582,0.0,1.0
2005-06-21,39.17,39.4,38.95,39.3,623600,14.4177860227583,14.5024449654501,14.3368079036619,14.4656367294971,1694186.05335405,0.0,1.0
2005-06-22,38.76,39.15,38.65,39.1,1100700,14.2668722553514,14.4104243755678,14.2263831958032,14.3920202575913,2990363.35620075,0.0,1.0
2005-06-23,38.51,38.68,38.19,38.68,1221600,14.1748516654691,14.237425666589,14.0570653104197,14.237425666589,3318822.45474229,0.0,1.0
2005-06-24,38.94,39.04,38.4,38.71,1678700,14.3331270800666,14.3699353160196,14.1343626059209,14.2484681373749,4560664.09199075,0.0,1.0
2005-06-27,38.85,38.98,38.49,38.75,971200,14.299999667709,14.3478503744478,14.1674900182785,14.2631914317561,2638539.92145196,0.0,1.0
2005-06-28,39.0,39.09,38.48,38.66,1628500,14.3552120216384,14.388339433996,14.1638091946832,14.2300640193985,4424281.57133908,0.0,1.0
2005-06-29,38.84,39.01,38.57,38.99,799400,14.2963188441137,14.3588928452337,14.1969366070408,14.3515311980431,2171796.55396283,0.0,1.0
2005-06-30,39.13,39.25,38.62,38.84,1410500,14.4030627283772,14.4472326115207,14.2153407250173,14.2963188441137,3832022.81631794,0.0,1.0
2005-07-01,38.5,39.2,38.24,39.1,1376200,14.1711708418738,14.4288284935442,14.0754694283962,14.3920202575913,3738837.14981691,0.0,1.0
2005-07-05,38.82,38.82,38.37,38.65,1050300,14.2889571969231,14.2889571969231,14.123320135135,14.2263831958032,2853437.47889312,0.0,1.0
2005-07-06,38.69,39.11,38.58,38.75,796700,14.2411064901843,14.3957010811866,14.2006174306361,14.2631914317561,2164461.23910707,0.0,1.0
2005-07-07,37.94,38.54,37.86,38.5,1407000,13.9650447205374,14.185894136255,13.9355981317751,14.1711708418738,3822514.07483826,0.0,1.0
2005-07-08,37.93,38.0,37.61,37.85,1753600,13.9613638969422,13.9871296621092,13.8435775418928,13.9319173081798,4764151.15965624,0.0,1.0
2005-07-11,38.16,38.26,37.86,37.86,538800,14.0460228396339,14.0828310755868,13.9355981317751,13.9355981317751,1463802.83121737,0.0,1.0
2005-07-12,38.56,38.93,38.2,38.2,802200,14.1932557834455,14.3294462564713,14.060746134015,14.060746134015,2179403.54714659,0.0,1.0
2005-07-13,38.17,38.62,38.12,38.45,738300,14.0497036632292,14.2153407250173,14.0312995452527,14.1527667238973,2005801.09556011,0.0,1.0
2005-07-14,37.86,38.41,37.83,38.15,755400,13.9355981317751,14.1380434295162,13.9245556609892,14.0423420160386,2052258.08964664,0.0,1.0
2005-07-15,38.27,38.5,37.8,37.9,1080600,14.0865118991821,14.1711708418738,13.9135131902034,13.9503214261563,2935756.01227449,0.0,1.0
2005-07-18,38.14,38.26,37.87,38.25,914100,14.0386611924433,14.0828310755868,13.9392789553704,14.0791502519915,2483411.5961689,0.0,1.0
2005-07-19,37.85,37.91,37.45,37.85,1704100,13.9319173081798,13.9540022497516,13.7846843643681,13.9319173081798,4629670.38730055,0.0,1.0
2005-07-20,37.94,37.98,37.16,37.75,1553400,13.9650447205374,13.9797680149186,13.6779404801047,13.8951090722269,4220251.1470176,0.0,1.0
2005-07-21,37.66,38.09,37.41,37.69,1158400,13.8619816598693,14.0202570744668,13.769961069987,13.8730241306551,3147121.75145176,0.0,1.0
2005-07-22,38.25,38.33,37.69,37.76,990200,14.0791502519915,14.1085968407538,13.8730241306551,13.8987898958222,2690158.80377032,0.0,1.0
2005-07-25,38.25,38.35,37.95,38.26,789500,14.0791502519915,14.1159584879444,13.9687255441327,14.0828310755868,2144900.39949168,0.0,1.0
2005-07-26,38.26,38.35,38.07,38.28,468200,14.0828310755868,14.1159584879444,14.0128954272762,14.0901927227774,1271997.93165548,0.0,1.0
2005-07-27,38.3,38.77,38.13,38.36,875600,14.097554369968,14.2705530789467,14.034980368848,14.1196393115397,2378815.43989223,0.0,1.0
2005-07-28,39.35,39.51,38.3,38.4,1343300,14.4840408474736,14.5429340249983,14.097554369968,14.1343626059209,3649454.97990776,0.0,1.0
2005-07-29,39.14,39.47,39.033,39.47,980800,14.4067435519725,14.5282107306171,14.3673587395028,14.5282107306171,2664621.04093913,0.0,1.0
2005-08-01,38.77,39.29,38.47,39.1,1126400,14.2705530789467,14.4619559059018,14.1601283710879,14.3920202575913,3060184.68649453,0.0,1.0
2005-08-02,38.97,39.02,38.6,38.7,900200,14.3441695508525,14.362573668829,14.2079790778267,14.2447873137796,2445648.30857811,0.0,1.0
2005-08-03,39.33,39.51,38.9,39.06,1514300,14.476679200283,14.5429340249983,14.3184037856855,14.3772969632101,4114024.92077297,0.0,1.0
2005-08-04,38.93,39.38,38.7,39.3,720400,14.3294462564713,14.4950833182595,14.2447873137796,14.4656367294971,1957170.67484967,0.0,1.0
2005-08-05,38.3,39.16,38.05,38.97,1046200,14.097554369968,14.4141051991631,14.0055337800857,14.3441695508525,2842298.66744546,0.0,1.0
2005-08-08,37.9,38.42,37.71,38.28,1100600,13.9503214261563,14.1417242531115,13.8803857778457,14.0901927227774,2990091.67787276,0.0,1.0
2005-08-09,37.59,37.91,37.42,37.85,1670200,13.8362158947022,13.9540022497516,13.7736418935823,13.9319173081798,4537571.43411149,0.0,1.0
2005-08-10,37.39,37.7,37.3,37.7,1565300,13.7625994227964,13.8767049542504,13.7294720104388,13.8767049542504,4252580.86804855,0.0,1.0
2005-08-11,37.62,37.79,37.29,37.39,995000,13.8472583654881,13.9098323666081,13.7257911868435,13.7625994227964,2703199.3635139,0.0,1.0
2005-08-12,37.32,37.65,37.3,37.48,1070700,13.7368336576293,13.858300836274,13.7294720104388,13.795726835154,2908859.85780336,0.0,1.0
2005-08-15,37.4,37.8,37.32,37.42,1564000,13.7662802463917,13.9135131902034,13.7368336576293,13.7736418935823,4249049.04978466,0.0,1.0
2005-08-16,40.8,41.08,39.15,39.2,6563900,15.0177602687909,15.1208233294591,14.4104243755678,14.4288284935442,17832693.7710241,0.0,1.0
2005-08-17,40.98,41.39,40.52,41.1,2148000,15.0840150935062,15.2349288609131,14.9146972081228,15.1281849766497,5835650.48525412,0.0,1.0
2005-08-18,41.84,42.01,40.95,41.05,3022800,15.4005659227013,15.4631399238212,15.0729726227203,15.1097808586732,8212292.49852243,0.0,1.0
2005-08-19,41.46,41.76,41.33,41.75,2064500,15.2606946260802,15.3711193339389,15.2128439193414,15.3674385103437,5608799.08138135,0.0,1.0
2005-08-22,41.07,41.65,40.89,41.43,1889500,15.1171425058638,15.3306302743907,15.0508876811486,15.2496521552943,5133362.0073965,0.0,1.0
2005-08-23,40.73,41.16,40.7,41.0,1244700,14.9919945036239,15.1502699182214,14.980952032838,15.0913767406968,3381580.14850829,0.0,1.0
2005-08-24,40.17,40.6,40.02,40.6,1880600,14.7858683822875,14.9441437968851,14.7306560283582,14.9441437968851,5109182.63620528,0.0,1.0
2005-08-25,40.46,40.49,40.05,40.1,833100,14.892612266551,14.9036547373369,14.741698499144,14.7601026171205,2263352.15049591,0.0,1.0
2005-08-26,39.91,40.46,39.87,40.45,781600,14.6901669688099,14.892612266551,14.6754436744288,14.8889314429557,2123437.81158037,0.0,1.0
2005-08-29,40.59,40.6,39.89,39.91,605200,14.9404629732898,14.9441437968851,14.6828053216194,14.6901669688099,1644197.24100363,0.0,1.0
2005-08-30,40.35,40.89,39.93,40.55,1079500,14.8521232070028,15.0508876811486,14.6975286160005,14.9257396789086,2932767.55066659,0.0,1.0
2005-08-31,40.39,40.52,40.1,40.24,1077500,14.866846501384,14.9146972081228,14.7601026171205,14.8116341474546,2927333.98410676,0.0,1.0
2005-09-01,40.59,40.73,40.15,40.28,1040800,14.9404629732898,14.9919945036239,14.778506735097,14.8263574418357,2827628.03773394,0.0,1.0
2005-09-02,40.53,40.74,40.28,40.56,546900,14.918378031718,14.9956753272192,14.8263574418357,14.9294205025039,1485808.77578468,0.0,1.0
2005-09-06,40.77,40.79,40.23,40.52,576000,15.0067177980051,15.0140794451956,14.8079533238593,14.9146972081228,1564867.16923015,0.0,1.0
2005-09-07,41.05,41.15,40.7,40.93,1212000,15.1097808586732,15.1465890946261,14.980952032838,15.0656109755297,3292741.33525513,0.0,1.0
2005-09-08,40.16,41.09,40.05,41.09,1154100,14.7821875586922,15.1245041530544,14.741698499144,15.1245041530544,3135439.58334814,0.0,1.0
2005-09-09,40.32,40.46,40.01,40.16,760400,14.8410807362169,14.892612266551,14.7269752047629,14.7821875586922,2065842.0060462,0.0,1.0
2005-09-12,40.37,40.67,39.91,40.14,388900,14.8594848541934,14.9699095620521,14.6901669688099,14.7748259115017,1056557.01755835,0.0,1.0
2005-09-13,39.99,40.41,39.93,40.15,771400,14.7196135575723,14.8742081485745,14.6975286160005,14.778506735097,2095726.62212525,0.0,1.0
2005-09-14,39.6,40.09,39.54,39.95,937100,14.5760614373559,14.7564217935252,14.5539764957841,14.7048902631911,2545897.61160691,0.0,1.0
2005-09-15,40.17,40.24,39.63,39.77,586600,14.7858683822875,14.8116341474546,14.5871039081418,14.6386354384759,1593665.07199725,0.0,1.0
2005-09-16,40.58,40.67,40.15,40.24,711800,14.9367821496945,14.9699095620521,14.778506735097,14.8116341474546,1933806.33864241,0.0,1.0
2005-09-19,40.48,40.75,40.39,40.51,778600,14.8999739137416,14.9993561508145,14.866846501384,14.9110163845275,2115287.46174063,0.0,1.0
2005-09-20,36.48,36.75,34.25,36.75,11045600,13.4276444756248,13.5270267126977,12.6068208138747,13.5270267126977,30008501.3966123,0.0,1.0
2005-09-21,35.98,36.25,35.75,36.2,4169500,13.2436032958602,13.3429855329331,13.1589443531685,13.3245814149567,11327627.8855992,0.0,1.0
2005-09-22,35.67,35.94,35.4,35.89,1837500,13.1294977644062,13.2288800014791,13.0301155273333,13.2104758835026,4992089.276841,0.0,1.0
2005-09-23,35.4,35.72,35.4,35.55,1955900,13.0301155273333,13.1479018823826,13.0301155273333,13.0853278812627,5313756.41718276,0.0,1.0
2005-09-26,35.0,35.65,34.91,35.65,3786700,12.8828825835216,13.1221361172156,12.849755171164,13.1221361172156,10287643.2460484,0.0,1.0
2005-09-27,35.12,35.3,34.95,35.25,2687100,12.9270524666651,12.9933072913804,12.8644784655452,12.9749031734039,7300268.3514555,0.0,1.0
2005-09-28,34.71,35.2,34.71,35.12,2381600,12.7761386992582,12.9564990554275,12.7761386992582,12.9270524666651,6470291.0594419,0.0,1.0
2005-09-29,33.92,34.05,33.65,33.75,3643900,12.4853536352301,12.5332043419689,12.3859713981572,12.4227796341101,9899686.5936767,0.0,1.0
2005-09-30,34.83,34.94,33.95,33.95,1402200,12.8203085824017,12.8607976419499,12.496396106016,12.496396106016,3809473.51509466,0.0,1.0
2005-10-03,35.29,35.45,34.85,34.91,1674600,12.9896264677851,13.0485196453098,12.8276702295922,12.849755171164,4549525.28054309,0.0,1.0
2005-10-04,35.18,35.58,34.94,34.98,1513400,12.9491374082369,13.0963703520486,12.8607976419499,12.875520936331,4111579.81582104,0.0,1.0
2005-10-05,34.8,35.5,34.65,35.25,1418400,12.8092661116158,13.0669237632862,12.7540537576864,12.9749031734039,3853485.40422926,0.0,1.0
2005-10-06,35.13,35.28,34.87,35.0,1836600,12.9307332902604,12.9859456441898,12.8350318767828,12.8828825835216,4989644.17188909,0.0,1.0
2005-10-07,35.12,35.42,35.04,35.15,1376500,12.9270524666651,13.0374771745239,12.8976058779028,12.938094937451,3739652.1848009,0.0,1.0
2005-10-10,35.01,35.34,34.97,35.1,738000,12.8865634071169,13.0080305857616,12.8718401127358,12.9196908194745,2004986.06057614,0.0,1.0
2005-10-11,35.0,35.12,34.85,35.1,1040000,12.8828825835216,12.9270524666651,12.8276702295922,12.9196908194745,2825454.61111001,0.0,1.0
2005-10-12,34.52,34.9,34.3,34.9,1274200,12.7062030509476,12.8460743475687,12.6252249318512,12.8460743475687,3461725.25526575,0.0,1.0
2005-10-13,34.82,34.95,34.42,34.55,729000,12.8166277588064,12.8644784655452,12.6693948149947,12.7172455217335,1980535.01105692,0.0,1.0
2005-10-14,35.21,35.29,34.62,34.83,712600,12.9601798790228,12.9896264677851,12.7430112869005,12.8203085824017,1935979.76526633,0.0,1.0
2005-10-17,35.36,35.55,35.0,35.1,576200,13.0153922329521,13.0853278812627,12.8828825835216,12.9196908194745,1565410.52588615,0.0,1.0
2005-10-18,35.25,35.66,35.2,35.32,1176300,12.9749031734039,13.1258169408109,12.9564990554275,13.000668938571,3195752.17216222,0.0,1.0
2005-10-19,34.77,35.17,34.54,34.97,944100,12.7982236408299,12.9454565846416,12.7135646981382,12.8718401127358,2564915.09456631,0.0,1.0
2005-10-20,33.94,34.8,33.9,34.8,1470400,12.4927152824207,12.8092661116158,12.4779919880395,12.8092661116158,3994758.13478476,0.0,1.0
2005-10-21,33.76,34.28,33.74,33.98,1110700,12.4264604577054,12.6178632846606,12.4190988105148,12.5074385768019,3017531.1889999,0.0,1.0
2005-10-24,33.9,34.18,33.74,33.86,1238700,12.4779919880395,12.5810550487077,12.4190988105148,12.4632686936584,3365279.44882882,0.0,1.0
2005-10-25,33.26,33.89,32.82,33.67,1815600,12.2424192779408,12.4743111644442,12.080463039748,12.3933330453478,4932591.72301091,0.0,1.0
2005-10-26,30.71,31.52,29.98,31.25,6653000,11.3038092611414,11.60195597236,11.0351091386851,11.5025737352872,18074759.1612643,0.0,1.0
2005-10-27,30.8,30.8,30.3,30.65,4063700,11.336936673499,11.336936673499,11.1528954937344,11.2817243195697,11040192.2145844,0.0,1.0
2005-10-28,32.42,32.42,30.68,30.7,3367900,11.9332300959363,11.9332300959363,11.2927667903555,11.3001284375461,9149854.40842059,0.0,1.0
2005-10-31,33.17,33.23,32.44,32.47,2274300,12.2092918655832,12.231376807155,11.9405917431269,11.9516342139128,6178780.21350721,0.0,1.0
2005-11-01,33.02,33.3,32.8,33.08,1545400,12.1540795116538,12.257142572322,12.0731013925574,12.1761644532256,4198516.88077829,0.0,1.0
2005-11-02,33.23,33.24,32.9,33.0,1709100,12.231376807155,12.2350576307503,12.1099096285103,12.1467178644632,4643254.3037001,0.0,1.0
2005-11-03,33.05,33.35,32.97,33.23,2725800,12.1651219824397,12.2755466902985,12.1356753936774,12.231376807155,7405407.86438814,0.0,1.0
2005-11-04,33.0,33.2,32.92,33.02,1635000,12.1467178644632,12.2203343363691,12.1172712757009,12.1540795116538,4441940.66265854,0.0,1.0
2005-11-07,33.26,33.49,32.99,33.15,961200,12.2424192779408,12.3270782206326,12.143037040868,12.2019302183926,2611372.08865284,0.0,1.0
2005-11-08,32.9,33.2,32.83,32.9,629400,12.1099096285103,12.2203343363691,12.0841438633433,12.1099096285103,1709943.39637754,0.0,1.0
2005-11-09,33.21,33.23,32.4,32.78,4696800,12.2240151599644,12.231376807155,11.9258684487457,12.0657397453668,12760187.7090976,0.0,1.0
2005-11-10,33.84,33.91,33.05,33.37,696800,12.4559070464678,12.4816728116348,12.1651219824397,12.282908337489,1893054.5894437,0.0,1.0
2005-11-11,33.37,34.15,33.3,33.95,719100,12.282908337489,12.5700125779218,12.257142572322,12.496396106016,1953638.85658578,0.0,1.0
2005-11-14,33.13,33.78,32.91,33.41,910700,12.194568571202,12.433822104896,12.1135904521056,12.2976316318702,2474174.53301721,0.0,1.0
2005-11-15,32.85,33.57,32.38,33.25,1412500,12.0915055105339,12.3565248093949,11.9185068015552,12.2387384543455,3837456.38287777,0.0,1.0
2005-11-16,32.47,33.07,32.25,32.7,834500,11.9516342139128,12.1724836296303,11.8706560948164,12.0362931566045,2267155.64708779,0.0,1.0
2005-11-17,33.27,33.38,32.4701,32.48,594800,12.2461001015361,12.2865891610843,11.9516710221487,11.9553150375081,1615942.69489254,0.0,1.0
2005-11-18,33.32,33.75,33.06,33.21,773200,12.2645042195126,12.4227796341101,12.168802806035,12.2240151599644,2100616.83202909,0.0,1.0
2005-11-21,33.45,33.61,33.22,33.3,535200,12.3123549262514,12.3712481037761,12.2276959835597,12.257142572322,1454022.41140969,0.0,1.0
2005-11-22,32.95,33.45,32.35,33.45,990000,12.1283137464868,12.3123549262514,11.9074643307693,12.3123549262514,2689615.44711433,0.0,1.0
2005-11-23,33.17,33.35,32.74,32.98,609400,12.2092918655832,12.2755466902985,12.0510164509857,12.1393562172727,1655607.73077927,0.0,1.0
2005-11-25,33.72,33.83,33.21,33.32,231500,12.4117371633243,12.4522262228725,12.2240151599644,12.2645042195126,628935.329299966,0.0,1.0
2005-11-28,33.22,34.01,33.22,33.9,1075400,12.2276959835597,12.5184810475877,12.2276959835597,12.4779919880395,2921628.73921894,0.0,1.0
2005-11-29,33.15,33.44,32.97,33.21,742000,12.2019302183926,12.3086741026561,12.1356753936774,12.2240151599644,2015853.1936958,0.0,1.0
2005-11-30,33.01,33.45,33.0,33.1,641700,12.1503986880585,12.3123549262514,12.1467178644632,12.1835261004162,1743359.83072048,0.0,1.0
2005-12-01,33.45,33.65,33.05,33.2,998500,12.3123549262514,12.3859713981572,12.1651219824397,12.2203343363691,2712708.1049936,0.0,1.0
2005-12-02,34.07,34.07,33.1,33.38,675100,12.5405659891595,12.5405659891595,12.1835261004162,12.2865891610843,1834100.39226958,0.0,1.0
2005-12-05,34.24,34.32,33.92,34.0,1134800,12.6031399902794,12.6325865790418,12.4853536352301,12.5148002239924,3083005.66604582,0.0,1.0
2005-12-06,34.1,34.26,33.92,34.23,1255600,12.5516084599454,12.61050163747,12.4853536352301,12.5994591666842,3411193.08625934,0.0,1.0
2005-12-07,33.4,33.69,33.1,33.69,848000,12.4411837520866,12.5492060062215,12.3294365926367,12.5492060062215,2276567.93472323,0.4,1.0
2005-12-08,33.18,33.5,33.11,33.3,862800,12.3592358351567,12.4784328052366,12.3331614979517,12.4039346989366,2316300.48830095,0.0,1.0
2005-12-09,33.32,33.5,33.04,33.07,442000,12.4113845095666,12.4784328052366,12.3070871607467,12.3182618766917,1186607.34333452,0.0,1.0
2005-12-12,34.56,34.78,33.58,33.65,1186800,12.8732727686261,12.955220685556,12.5082320477565,12.5343063849615,3186121.25581313,0.0,1.0
2005-12-13,34.1,34.67,33.95,34.66,1105800,12.7019271241363,12.9142467270911,12.6460535444114,12.9105218217761,2968666.06393508,0.0,1.0
2005-12-14,34.21,34.52,33.77,34.25,919800,12.7429010826013,12.8583731473661,12.5790052487415,12.7578007038613,2469324.51221512,0.0,1.0
2005-12-15,33.86,34.43,33.72,34.05,809500,12.6125293965764,12.8248489995312,12.5603807221665,12.6833025975613,2173209.6027812,0.0,1.0
2005-12-16,33.9,34.25,33.67,33.87,988300,12.6274290178364,12.7578007038613,12.5417561955915,12.6162543018914,2653221.80411199,0.0,1.0
2005-12-19,33.4,34.15,33.37,33.95,539100,12.4411837520866,12.7205516507113,12.4300090361416,12.6460535444114,1447285.11038832,0.0,1.0
2005-12-20,33.37,33.54,32.71,33.31,615500,12.4300090361416,12.4933324264965,12.1841652853519,12.4076596042516,1652390.99507329,0.0,1.0
2005-12-21,33.07,33.65,32.84,33.33,823300,12.3182618766917,12.5343063849615,12.2325890544468,12.4151094148816,2210257.52436042,0.0,1.0
2005-12-22,33.07,33.4,32.72,33.02,1012700,12.3182618766917,12.4411837520866,12.1878901906669,12.2996373501168,2718726.82487526,0.0,1.0
2005-12-23,33.31,33.41,32.87,32.87,516200,12.4076596042516,12.4449086574016,12.2437637703918,12.2437637703918,1385807.0376228,0.0,1.0
2005-12-27,32.87,33.75,32.71,33.5,490000,12.2437637703918,12.5715554381115,12.1841652853519,12.4784328052366,1315469.67926225,0.0,1.0
2005-12-28,33.4,33.71,32.75,32.75,815900,12.4411837520866,12.5566558168515,12.1990649066119,12.1990649066119,2190391.24757156,0.0,1.0
2005-12-29,33.52,33.75,33.4,33.4,594100,12.4858826158666,12.5715554381115,12.4411837520866,12.4411837520866,1594939.8703055,0.0,1.0
2005-12-30,33.48,33.52,33.22,33.4,485400,12.4709829946066,12.4858826158666,12.3741354564167,12.4411837520866,1303120.37206917,0.0,1.0
2006-01-03,33.34,33.65,32.79,33.59,1250700,12.4188343201966,12.5343063849615,12.2139645278718,12.5119569530715,3357669.24051692,0.0,1.0
2006-01-04,35.0,35.54,34.75,35.5,25402700,13.037168602486,13.2383134894957,12.9440459696111,13.2234138682358,68196901.2681528,0.0,1.0
2006-01-05,34.38,34.94,34.0,34.91,3385200,12.8062244729562,13.014819170596,12.6646780709864,13.003644454651,9088016.24130316,0.0,1.0
2006-01-06,34.25,34.5,34.21,34.31,1532000,12.7578007038613,12.8509233367362,12.7429010826013,12.7801501357512,4112856.22169337,0.0,1.0
2006-01-09,34.63,34.63,34.28,34.33,1132600,12.8993471058311,12.8993471058311,12.7689754198062,12.7875999463812,3040614.20149473,0.0,1.0
2006-01-10,34.86,34.95,34.42,34.54,1119000,12.985019928076,13.018544075911,12.8211240942162,12.8658229579961,3004103.20631521,0.0,1.0
2006-01-11,34.8,35.22,34.63,34.99,1213700,12.962670496186,13.1191165194159,12.8993471058311,13.033443697171,3258337.85657263,0.0,1.0
2006-01-12,34.88,35.0,34.74,34.83,775000,12.992469738706,13.037168602486,12.9403210642961,12.973845212131,2080589.79883314,0.0,1.0
2006-01-13,34.85,35.14,34.7,34.87,637400,12.981295022761,13.0893172768959,12.9254214430361,12.988744833391,1711184.43584032,0.0,1.0
2006-01-17,34.83,34.98,34.38,34.52,1254400,12.973845212131,13.029718791856,12.8062244729562,12.8583731473661,3367602.37891135,0.0,1.0
2006-01-18,34.65,35.46,34.55,34.7,1622400,12.9067969164611,13.2085142469758,12.8695478633111,12.9254214430361,4355546.95435727,0.0,1.0
2006-01-19,35.24,35.54,35.08,35.2,1901200,13.1265663300459,13.2383134894957,13.0669678450059,13.1116667087859,5104022.35553749,0.0,1.0
2006-01-20,34.1,35.3,34.08,35.19,2381000,12.7019271241363,13.1489157619358,12.6944773135063,13.1079418034709,6392108.78841512,0.0,1.0
2006-01-23,34.08,34.26,33.96,34.06,1454800,12.6944773135063,12.7615256091763,12.6497784497264,12.6870275028763,3905602.63140963,0.0,1.0
2006-01-24,34.33,34.54,34.09,34.15,1765600,12.7875999463812,12.8658229579961,12.6982022188213,12.7205516507113,4739986.25654168,0.0,1.0
2006-01-25,34.27,34.58,33.99,34.58,849300,12.7652505144913,12.8807225792561,12.6609531656714,12.8807225792561,2280057.95632126,0.0,1.0
2006-01-26,35.7,37.0,34.7,36.53,5447300,13.2979119745357,13.7821496654852,12.9254214430361,13.6070791156803,14623995.8853984,0.0,1.0
2006-01-27,35.93,36.01,35.1,35.6,1071900,13.3835847967806,13.4133840393006,13.0744176556359,13.2606629213857,2877657.03918612,0.0,1.0
2006-01-30,35.84,36.45,35.74,35.9,1073600,13.3500606489456,13.5772798731604,13.3128115957957,13.3724100808356,2882220.91358357,0.0,1.0
2006-01-31,36.47,36.5,35.53,35.7,1279600,13.5847296837904,13.5959043997354,13.2345885841807,13.2979119745357,3435255.10527339,0.0,1.0
2006-02-01,36.65,36.85,36.29,36.4,2087600,13.6517779794603,13.7262760857602,13.5176813881204,13.5586553465854,5604437.76005686,0.0,1.0
2006-02-02,37.1,37.13,36.46,36.73,1425300,13.8193987186351,13.8305734345801,13.5810047784754,13.6815772219803,3826405.98745404,0.0,1.0
2006-02-03,36.7,36.98,36.48,36.8,1073300,13.6704025060353,13.7746998548552,13.5884545891054,13.7076515591852,2881415.52398401,0.0,1.0
2006-02-06,36.77,36.9,36.57,36.7,1489100,13.6964768432402,13.7449006123352,13.6219787369403,13.6704025060353,3997685.50895799,0.0,1.0
2006-02-07,36.73,36.82,36.54,36.63,1312600,13.6815772219803,13.7151013698152,13.6108040209953,13.6443281688303,3523847.96122371,0.0,1.0
2006-02-08,37.74,37.87,36.53,36.67,1693200,14.0577926587949,14.1062164278898,13.6070791156803,13.6592277900903,4545618.89985066,0.0,1.0
2006-02-09,37.45,38.07,37.43,37.7,1792800,13.94977040466,14.1807145341897,13.94232059403,14.0428930375349,4813008.24690071,0.0,1.0
2006-02-10,37.86,38.04,37.31,37.4,967100,14.1024915225748,14.1695398182447,13.89762173025,13.931145878085,2596307.60574391,0.0,1.0
2006-02-13,37.75,37.93,37.53,37.85,1078100,14.0615175641099,14.1285658597798,13.9795696471799,14.0987666172598,2894301.75757678,0.0,1.0
2006-02-14,37.72,37.93,37.4,37.7,999200,14.0503428481649,14.1285658597798,13.931145878085,14.0428930375349,2682484.29289557,0.0,1.0
2006-02-15,38.42,38.47,37.57,37.57,1007900,14.3110862202146,14.3297107467896,13.9944692684399,13.9944692684399,2705840.59128248,0.0,1.0
2006-02-16,38.55,38.62,37.94,38.54,984200,14.3595099893095,14.3855843265145,14.1322907650948,14.3557850839945,2642214.81291817,0.0,1.0
2006-02-17,38.28,38.5,38.28,38.46,1358700,14.2589375458046,14.3408854627346,14.2589375458046,14.3259858414746,3647609.49635432,0.0,1.0
2006-02-21,38.25,38.42,38.23,38.28,930300,14.2477628298597,14.3110862202146,14.2403130192297,14.2589375458046,2497513.14819931,0.0,1.0
2006-02-22,39.0,39.24,38.4,38.4,1311200,14.5271307284844,14.6165284560443,14.3036364095846,14.3036364095846,3520089.47642581,0.0,1.0
2006-02-23,38.45,39.0178,38.43,39.01,695000,14.3222609361596,14.533761059945,14.3148111255296,14.5308556337993,1865819.23895359,0.0,1.0
2006-02-24,38.56,38.89,38.4,38.52,976500,14.3632348946245,14.4861567700194,14.3036364095846,14.3483352733645,2621543.14652976,0.0,1.0
2006-02-27,37.73,38.685,37.6,38.34,1957400,14.0540677534799,14.409796211062,14.0056439843849,14.2812869776946,5254898.67385288,0.0,1.0
2006-02-28,37.42,37.65,36.97,37.55,1462500,13.938595688715,14.0242685109599,13.7709749495402,13.9870194578099,3926274.29779802,0.0,1.0
2006-03-01,37.28,37.56,37.15,37.32,708500,13.886447014305,13.9907443631249,13.8380232452101,13.901346635565,1902061.77093327,0.0,1.0
2006-03-02,37.27,37.68,36.91,37.1,860200,13.88272210899,14.0354432269049,13.7486255176502,13.8193987186351,2309320.44510487,0.0,1.0
2006-03-03,37.2,37.49,37.05,37.11,583400,13.8566477717851,13.96467002592,13.8007741920601,13.8231236239501,1566214.30792162,0.0,1.0
2006-03-06,37.3,37.59,37.12,37.5,730200,13.893896824935,14.0019190790699,13.8268485292651,13.968394931235,1960318.2853006,0.0,1.0
2006-03-07,37.03,37.38,36.8,37.31,904700,13.7933243814301,13.923696067455,13.7076515591852,13.89762173025,2428786.56903787,0.0,1.0
2006-03-08,37.15,37.33,36.9,36.9,822200,13.8380232452101,13.90507154088,13.7449006123352,13.7449006123352,2207304.42916207,0.0,1.0
2006-03-09,37.14,37.23,36.7,37.04,778200,13.8342983398951,13.8678224877301,13.6704025060353,13.7970492867451,2089180.62122832,0.0,1.0
2006-03-10,37.11,37.39,37.0,37.07,1006100,13.8231236239501,13.92742097277,13.7821496654852,13.8082240026901,2701008.25368519,0.0,1.0
2006-03-13,37.4,37.83,37.1,37.7,884200,13.931145878085,14.0913168066298,13.8193987186351,14.0428930375349,2373751.61306873,0.0,1.0
2006-03-14,37.65,37.76,37.0,37.23,1012400,14.0242685109599,14.0652424694248,13.7821496654852,13.8678224877301,2717921.4352757,0.0,1.0
2006-03-15,37.68,37.75,37.5,37.6,498900,14.0354432269049,14.0615175641099,13.968394931235,14.0056439843849,1339362.90404884,0.0,1.0
2006-03-16,37.34,37.71,36.9,36.9,800900,13.908796446195,14.0466179428499,13.7449006123352,13.7449006123352,2150121.76759415,0.0,1.0
2006-03-17,37.61,37.68,37.23,37.56,674200,14.0093688896999,14.0354432269049,13.8678224877301,13.9907443631249,1809978.89338491,0.0,1.0
2006-03-20,37.68,37.9,37.49,37.65,320000,14.0354432269049,14.1173911438348,13.96467002592,14.0242685109599,859082.239518199,0.0,1.0
2006-03-21,37.56,37.83,37.44,37.8,447400,13.9907443631249,14.0913168066298,13.946045499345,14.0801420906848,1201104.35612639,0.0,1.0
2006-03-22,37.78,37.89,37.24,37.48,424600,14.0726922800548,14.1136662385198,13.8715473930451,13.960945120605,1139894.74656072,0.0,1.0
2006-03-23,37.26,37.9,37.2,37.79,616700,13.878997203675,14.1173911438348,13.8566477717851,14.0764171853698,1655612.55347149,0.0,1.0
2006-03-24,37.56,37.56,36.8,37.31,456100,13.9907443631249,13.9907443631249,13.7076515591852,13.89762173025,1224460.65451329,0.0,1.0
2006-03-27,37.54,38.01,37.51,37.6,552600,13.9832945524949,14.1583651022997,13.9721198365499,14.0056439843849,1483527.642368,0.0,1.0
2006-03-28,37.0,37.54,36.9,37.54,471500,13.7821496654852,13.9832945524949,13.7449006123352,13.9832945524949,1265803.98729009,0.0,1.0
2006-03-29,36.92,37.09,36.51,37.0,493000,13.7523504229652,13.8156738133201,13.5996293050503,13.7821496654852,1323523.57525773,0.0,1.0
2006-03-30,37.32,37.37,36.75,36.9,450900,13.901346635565,13.91997116214,13.6890270326103,13.7449006123352,1210500.56812112,0.0,1.0
2006-03-31,37.19,37.35,36.96,37.27,554000,13.8529228664701,13.91252135151,13.7672500442252,13.88272210899,1487286.12716588,0.0,1.0
2006-04-03,37.37,37.53,37.11,37.18,608600,13.91997116214,13.9795696471799,13.8231236239501,13.8491979611551,1633867.03428368,0.0,1.0
2006-04-04,37.23,37.45,37.05,37.37,480100,13.8678224877301,13.94977040466,13.8007741920601,13.91997116214,1288891.82247715,0.0,1.0
2006-04-05,36.49,37.43,36.49,37.43,594300,13.5921794944204,13.94232059403,13.5921794944204,13.94232059403,1595476.7967052,0.0,1.0
2006-04-06,36.53,36.67,36.41,36.56,551600,13.6070791156803,13.6592277900903,13.5623802519004,13.6182538316253,1480843.0103695,0.0,1.0
2006-04-07,36.86,37.12,36.51,36.55,579300,13.7300009910752,13.8268485292651,13.5996293050503,13.6145289263103,1555207.31672779,0.0,1.0
2006-04-10,36.8,37.03,36.56,36.9,344100,13.7076515591852,13.7933243814301,13.6182538316253,13.7449006123352,923781.870681917,0.0,1.0
2006-04-11,35.78,36.68,34.81,36.6,1382500,13.3277112170556,13.6629526954053,12.966395401501,13.6331534528853,3711503.73791849,0.0,1.0
2006-04-12,36.02,36.15,35.47,35.85,965400,13.4171089446155,13.4655327137105,13.2122391522908,13.3537855542606,2591743.73134648,0.0,1.0
2006-04-13,35.99,36.14,35.75,35.85,448700,13.4059342286706,13.4618078083955,13.3165365011107,13.3537855542606,1204594.37772442,0.0,1.0
2006-04-17,35.89,36.15,35.12,35.12,681700,13.3686851755206,13.4655327137105,13.0818674662659,13.0818674662659,1830113.63337362,0.0,1.0
2006-04-18,36.3,36.46,35.75,35.87,388500,13.5214062934354,13.5810047784754,13.3165365011107,13.3612353648906,1042979.53141507,0.0,1.0
2006-04-19,36.1,36.59,35.98,36.29,426900,13.4469081871355,13.6294285475703,13.4022093233556,13.5176813881204,1146069.40015725,0.0,1.0
2006-04-20,36.28,36.56,36.08,36.15,375600,13.5139564828054,13.6182538316253,13.4394583765055,13.4655327137105,1008347.77863449,0.0,1.0
2006-04-21,36.34,36.49,36.1,36.31,423300,13.5363059146954,13.5921794944204,13.4469081871355,13.5251311987504,1136404.72496267,0.0,1.0
2006-04-24,36.2,36.87,36.18,36.26,588000,13.4841572402855,13.7337258963902,13.4767074296555,13.5065066721755,1578563.61511469,0.0,1.0
2006-04-25,36.25,36.56,36.11,36.28,490800,13.5027817668605,13.6182538316253,13.4506330924505,13.5139564828054,1317617.38486104,0.0,1.0
2006-04-26,36.93,37.22,36.24,36.24,652500,13.7560753282802,13.8640975824151,13.4990568615455,13.4990568615455,1751722.37901758,0.0,1.0
2006-04-27,37.08,37.45,36.58,36.9,769300,13.8119489080051,13.94977040466,13.6257036422553,13.7449006123352,2065287.39644173,0.0,1.0
2006-04-28,37.12,37.32,36.88,36.98,403400,13.8268485292651,13.901346635565,13.7374508017052,13.7746998548552,1082980.54819263,0.0,1.0
2006-05-01,37.12,37.39,36.65,37.08,850800,13.8268485292651,13.92742097277,13.6517779794603,13.8119489080051,2284084.90431902,0.0,1.0
2006-05-02,37.75,37.9,37.02,37.1,1010700,14.0615175641099,14.1173911438348,13.7895994761151,13.8193987186351,2713357.56087826,0.0,1.0
2006-05-03,37.2,37.65,36.47,37.65,836800,13.8566477717851,14.0242685109599,13.5847296837904,14.0242685109599,2246500.05634009,0.0,1.0
2006-05-04,39.44,40.11,39.0,39.25,2681600,14.6910265623442,14.9405952184489,14.5271307284844,14.6202533613593,7199109.1671625,0.0,1.0
2006-05-05,39.88,40.05,39.35,39.4,1172300,14.854922396204,14.9182457865589,14.6575024145092,14.6761269410842,3147194.09183496,0.0,1.0
2006-05-08,40.87,40.92,39.73,39.75,1038100,15.2236880223886,15.2423125489636,14.7990488164791,14.8064986271091,2786916.47763701,0.0,1.0
2006-05-09,40.98,41.2,40.65,40.77,962900,15.2646619808536,15.3466098977835,15.1417401054587,15.1864389692386,2585032.15135023,0.0,1.0
2006-05-10,40.76,41.2,40.61,40.92,776100,15.1827140639236,15.3466098977835,15.1268404841987,15.2423125489636,2083542.89403149,0.0,1.0
2006-05-11,40.8,41.04,40.6,40.63,983500,15.1976136851836,15.2870114127435,15.1231155788837,15.1342902948287,2640335.57051922,0.0,1.0
2006-05-12,40.0,40.34,39.68,39.9,1330200,14.899621259984,15.0262680406938,14.7804242899041,14.862372206834,3571097.48439721,0.0,1.0
2006-05-15,40.94,40.98,39.8,40.0,1244300,15.2497623595936,15.2646619808536,14.825123153684,14.899621259984,3340487.59572655,0.0,1.0
2006-05-16,40.9,41.1,40.5,41.0,1068300,15.2348627383336,15.3093608446335,15.0858665257337,15.2721117914835,2867992.36399154,0.0,1.0
2006-05-17,41.03,41.32,40.82,40.82,1455700,15.2832865074285,15.3913087615634,15.2050634958136,15.2050634958136,3908018.80020827,0.0,1.0
2006-05-18,41.0,41.34,40.81,41.02,781200,15.2721117914835,15.3987585721934,15.2013385904986,15.2795616021135,2097234.51722381,0.0,1.0
2006-05-19,41.13,41.39,40.87,41.0,1229600,15.3205355605785,15.4173830987684,15.2236880223886,15.2721117914835,3301023.50534868,0.0,1.0
2006-05-22,41.35,41.71,40.99,41.1,1625500,15.4024834775084,15.5365800688483,15.2683868861686,15.3093608446335,4363869.31355261,0.0,1.0
2006-05-23,40.8,41.5,40.72,41.45,1477400,15.1976136851836,15.4583570572333,15.1678144426637,15.4397325306584,3966275.3145756,0.0,1.0
2006-05-24,40.75,41.1,40.54,40.65,1578400,15.1789891586086,15.3093608446335,15.1007661469937,15.1417401054587,4237423.14642354,0.0,1.0
2006-05-25,40.85,41.12,40.77,41.1,1029700,15.2162382117586,15.3168106552635,15.1864389692386,15.3093608446335,2764365.56884966,0.0,1.0
2006-05-26,41.35,41.41,40.71,40.77,922500,15.4024834775084,15.4248329093984,15.1640895373487,15.1864389692386,2476573.01861106,0.0,1.0
2006-05-30,40.59,41.17,40.43,41.1,860100,15.1193906735687,15.3354351818385,15.0597921885288,15.3093608446335,2309051.98190501,0.0,1.0
2006-05-31,40.94,41.04,40.39,40.7,1297800,15.2497623595936,15.2870114127435,15.0448925672688,15.1603646320337,3484115.40764599,0.0,1.0
2006-06-01,40.88,41.52,40.64,41.0,1703800,15.2274129277036,15.4658068678633,15.1380152001437,15.2721117914835,4574075.99903472,0.0,1.0
2006-06-02,40.16,41.18,39.81,40.83,1836000,14.9592197450239,15.3391600871535,14.828848058999,15.2087884011286,4928984.34923567,0.0,1.0
2006-06-05,39.51,40.47,39.33,40.22,981300,14.7171008995491,15.0746918097888,14.6500526038792,14.9815691769139,2634429.38012254,0.0,1.0
2006-06-06,39.49,40.08,39.28,39.6,1031400,14.7096510889192,14.9294205025039,14.6314280773042,14.7506250473841,2768929.44324709,0.0,1.0
2006-06-07,39.41,39.96,39.33,39.56,1506000,14.6798518463992,14.884721638724,14.6500526038792,14.7357254261241,4043055.78973253,0.0,1.0
2006-06-08,39.09,39.35,38.63,39.23,2072900,14.5606548763193,14.6575024145092,14.3893092318295,14.6128035507293,5564973.669679,0.0,1.0
2006-06-09,38.98,39.6,38.86,39.17,874800,14.5196809178544,14.7506250473841,14.4749820540744,14.5904541188393,2348516.07228287,0.0,1.0
2006-06-12,38.2,39.12,38.19,38.56,859900,14.2291383032847,14.5718295922643,14.2254133979697,14.3632348946245,2308515.05550531,0.0,1.0
2006-06-13,38.58,39.12,38.0,38.07,1216900,14.3706847052545,14.5718295922643,14.1546401969848,14.1807145341897,3266928.67896781,0.0,1.0
2006-06-14,38.54,38.81,38.13,38.55,878900,14.3557850839945,14.4563575274994,14.2030639660797,14.3595099893095,2359523.06347671,0.0,1.0
2006-06-15,38.6,38.95,37.91,38.57,1149400,14.3781345158845,14.5085062019094,14.1211160491498,14.3669597999395,3085716.01906944,0.0,1.0
2006-06-16,38.35,38.97,38.33,38.43,565300,14.2850118830096,14.5159560125394,14.2775620723796,14.3148111255296,1517622.46874887,0.0,1.0
2006-06-19,39.22,39.28,38.24,38.65,1254500,14.6090786454143,14.6314280773042,14.2440379245447,14.3967590424595,3367870.84211119,0.0,1.0
2006-06-20,38.66,39.2,38.52,39.1,877500,14.4004839477745,14.6016288347843,14.3483352733645,14.5643797816343,2355764.57867881,0.0,1.0
2006-06-21,38.35,39.04,38.35,38.56,1012400,14.2850118830096,14.5420303497443,14.2850118830096,14.3632348946245,2717921.43527571,0.0,1.0
2006-06-22,37.94,38.45,37.89,38.35,1375100,14.1322907650948,14.3222609361596,14.1136662385198,14.2850118830096,3691637.46112961,0.0,1.0
2006-06-23,38.16,38.67,37.92,38.03,586700,14.2142386820247,14.4042088530895,14.1248409544648,14.1658149129297,1575073.59351665,0.0,1.0
2006-06-26,38.1,38.49,38.02,38.22,513000,14.1918892501347,14.3371605574196,14.1620900076147,14.2365881139147,1377216.21522762,0.0,1.0
2006-06-27,37.78,38.14,37.75,38.05,511400,14.0726922800548,14.2067888713947,14.0615175641099,14.1732647235597,1372920.80403003,0.0,1.0
2006-06-28,37.52,37.96,37.3,37.86,547500,13.9758447418649,14.1397405757248,13.893896824935,14.1024915225748,1469836.01917568,0.0,1.0
2006-06-29,38.87,38.98,37.73,37.73,823800,14.4787069593894,14.5196809178544,14.0540677534799,14.0540677534799,2211599.84035967,0.0,1.0
2006-06-30,38.67,39.04,38.53,38.75,595900,14.4042088530895,14.5420303497443,14.3520601786795,14.4340080956095,1599772.2079028,0.0,1.0
2006-07-03,38.64,38.91,38.44,38.89,252700,14.3930341371445,14.4936065806494,14.3185360308446,14.4861567700194,678406.506019528,0.0,1.0
2006-07-05,38.24,38.66,37.7,38.53,722000,14.2440379245447,14.4004839477745,14.0428930375349,14.3520601786795,1938304.30291293,0.0,1.0
2006-07-06,38.89,38.93,38.29,38.29,540800,14.4861567700194,14.5010563912794,14.2626624511196,14.2626624511196,1451848.98478576,0.0,1.0
2006-07-07,38.5,39.03,38.29,38.9,369900,14.3408854627346,14.5383054444293,14.2626624511196,14.4898816753344,993045.376243066,0.0,1.0
2006-07-10,38.2,38.68,38.18,38.5,736700,14.2291383032847,14.4079337584045,14.2216884926547,14.3408854627346,1977768.3932908,0.0,1.0
2006-07-11,38.86,38.86,38.02,38.05,497200,14.4749820540744,14.4749820540744,14.1620900076147,14.1732647235597,1334799.0296514,0.0,1.0
2006-07-12,38.38,39.1,38.25,38.89,397200,14.2961865989546,14.5643797816343,14.2477628298597,14.4861567700194,1066335.82980197,0.0,1.0
2006-07-13,37.77,38.36,37.67,38.2,493400,14.0689673747398,14.2887367883246,14.0317183215899,14.2291383032847,1324597.42805713,0.0,1.0
2006-07-14,36.76,37.66,36.56,37.65,951100,13.6927519379252,14.0279934162749,13.6182538316253,14.0242685109599,2553353.49376801,0.0,1.0
2006-07-17,36.82,37.1,36.41,36.55,871800,13.7151013698152,13.8193987186351,13.5623802519004,13.6145289263103,2340462.1762874,0.0,1.0
2006-07-18,37.07,37.09,36.73,36.89,1200500,13.8082240026901,13.8156738133201,13.6815772219803,13.7411757070202,3222900.7141925,0.0,1.0
2006-07-19,37.49,37.79,37.12,37.12,837000,13.96467002592,14.0764171853698,13.8268485292651,13.8268485292651,2247036.98273979,0.0,1.0
2006-07-20,36.9,37.45,36.84,37.43,768900,13.7449006123352,13.94977040466,13.7225511804452,13.94232059403,2064213.54364232,0.0,1.0
2006-07-21,36.34,37.1,36.1,36.9,1050700,13.5363059146954,13.8193987186351,13.4469081871355,13.7449006123352,2820742.84081804,0.0,1.0
2006-07-24,36.74,36.77,36.31,36.5,939200,13.6853021272953,13.6964768432402,13.5251311987504,13.5959043997354,2521406.37298591,0.0,1.0
2006-07-25,36.85,36.96,36.4,36.69,926300,13.7262760857602,13.7672500442252,13.5586553465854,13.6666776007203,2486774.62020534,0.0,1.0
2006-07-26,36.6,36.83,36.48,36.75,625900,13.6331534528853,13.7188262751302,13.5884545891054,13.6890270326103,1680311.16785763,0.0,1.0
2006-07-27,36.55,37.18,36.47,37.05,809700,13.6145289263103,13.8491979611551,13.5847296837904,13.8007741920601,2173746.5291809,0.0,1.0
2006-07-28,37.54,37.65,36.77,36.8,606800,13.9832945524949,14.0242685109599,13.6964768432402,13.7076515591852,1629034.69668639,0.0,1.0
2006-07-31,37.32,37.63,37.02,37.54,1144100,13.901346635565,14.0168187003299,13.7895994761151,13.9832945524949,3071487.46947742,0.0,1.0
2006-08-01,36.8,37.33,36.5,37.1,821900,13.7076515591852,13.90507154088,13.5959043997354,13.8193987186351,2206499.03956253,0.0,1.0
2006-08-02,37.22,37.35,36.8,36.8,759900,13.8640975824151,13.91252135151,13.7076515591852,13.7076515591852,2040051.85565587,0.0,1.0
2006-08-03,37.15,37.62,36.93,36.95,667500,13.8380232452101,14.0130937950149,13.7560753282802,13.7635251389102,1791991.85899499,0.0,1.0
2006-08-04,37.6,38.03,37.37,37.41,664200,14.0056439843849,14.1658149129297,13.91997116214,13.9348707834,1783132.57339997,0.0,1.0
2006-08-07,37.72,37.89,37.25,37.45,801900,14.0503428481649,14.1136662385198,13.8752722983601,13.94977040466,2152806.39959263,0.0,1.0
2006-08-08,37.65,37.95,37.28,37.85,586000,14.0242685109599,14.1360156704098,13.886447014305,14.0987666172598,1573194.3511177,0.0,1.0
2006-08-09,38.0,38.36,37.83,37.85,718900,14.1546401969848,14.2887367883246,14.0913168066298,14.0987666172598,1929981.9437176,0.0,1.0
2006-08-10,38.99,39.25,37.88,37.95,1264900,14.5234058231694,14.6202533613593,14.1099413332048,14.1360156704098,3395791.01489553,0.0,1.0
2006-08-11,36.77,38.74,36.71,37.95,2670000,13.6964768432402,14.4302831902945,13.6741274113503,14.1360156704098,7167967.43598001,0.0,1.0
2006-08-14,36.96,37.4,36.63,36.8,1723600,13.7672500442252,13.931145878085,13.6443281688303,13.7076515591852,4627231.7126049,0.0,1.0
2006-08-15,37.18,37.61,36.23,37.4,2140900,13.8491979611551,14.0093688896999,13.4953319562305,13.931145878085,5747528.6455766,0.0,1.0
2006-08-16,36.75,36.83,35.15,35.5,2893700,13.6890270326103,13.7188262751302,13.0930421822109,13.2234138682358,7768519.61404315,0.0,1.0
2006-08-17,35.62,36.85,35.55,36.75,1488200,13.2681127320157,13.7262760857602,13.2420383948107,13.6890270326103,3995269.34015933,0.0,1.0
2006-08-18,35.6,35.91,35.24,35.62,2602800,13.2606629213857,13.3761349861506,13.1265663300459,13.2681127320157,6987560.16568117,0.0,1.0
2006-08-21,35.17,35.79,35.1,35.61,2331700,13.1004919928409,13.3314361223706,13.0744176556359,13.2643878267007,6259756.43088933,0.0,1.0
2006-08-22,35.33,35.47,34.92,34.92,2378300,13.1600904778808,13.2122391522908,13.007369359966,13.007369359966,6384860.28201918,0.0,1.0
2006-08-23,35.35,35.47,34.93,35.04,2317700,13.1675402885108,13.2122391522908,13.011094265281,13.0520682237459,6222171.58291042,0.0,1.0
2006-08-24,35.12,35.38,35.04,35.25,1651800,13.0818674662659,13.1787150044558,13.0520682237459,13.1302912353609,4434475.13511301,0.0,1.0
2006-08-25,34.94,35.19,34.88,35.08,1130000,13.014819170596,13.1079418034709,12.992469738706,13.0669678450059,3033634.15829864,0.0,1.0
2006-08-28,35.73,35.88,34.95,35.0,1095100,13.3090866904807,13.3649602702056,13.018544075911,13.037168602486,2939940.50155118,0.0,1.0
2006-08-29,36.45,36.57,35.73,35.73,1571400,13.5772798731604,13.6219787369403,13.3090866904807,13.3090866904807,4218630.72243405,0.0,1.0
2006-08-30,36.76,36.84,36.31,36.38,861000,13.6927519379252,13.7225511804452,13.5251311987504,13.5512055359554,2311468.15070367,0.0,1.0
2006-08-31,36.86,36.96,36.61,36.72,926100,13.7300009910752,13.7672500442252,13.6368783582003,13.6778523166653,2486237.69380564,0.0,1.0
2006-09-01,37.49,37.63,36.99,37.05,943500,13.96467002592,14.0168187003299,13.7784247601702,13.8007741920601,2532950.29057944,0.0,1.0
2006-09-05,37.54,37.67,37.2,37.52,630300,13.9832945524949,14.0317183215899,13.8566477717851,13.9758447418649,1692123.54865101,0.0,1.0
2006-09-06,36.98,37.35,36.8,37.33,1025500,13.7746998548552,13.91252135151,13.7076515591852,13.90507154088,2753090.11445597,0.0,1.0
2006-09-07,37.01,37.17,36.85,36.9,770400,13.7858745708001,13.8454730558401,13.7262760857602,13.7449006123352,2068240.49164007,0.0,1.0
2006-09-08,37.11,37.63,36.86,37.0,1096000,13.8231236239501,14.0168187003299,13.7300009910752,13.7821496654852,2942356.67034984,0.0,1.0
2006-09-11,38.7,38.85,37.44,37.5,1729000,14.4153835690345,14.4712571487594,13.946045499345,13.968394931235,4641728.72539677,0.0,1.0
2006-09-12,39.34,39.78,38.48,38.48,1915200,14.6537775091942,14.817673343054,14.3334356521046,14.3334356521046,5141607.20351643,0.0,1.0
2006-09-13,39.47,39.59,39.09,39.35,928300,14.7022012782892,14.7469001420691,14.5606548763193,14.6575024145092,2492143.88420232,0.0,1.0
2006-09-14,39.36,39.68,38.89,39.17,1131800,14.6612273198242,14.7804242899041,14.4861567700194,14.5904541188393,3038466.49589594,0.0,1.0
2006-09-15,38.81,40.18,38.68,39.7,2972300,14.4563575274994,14.9666695556539,14.4079337584045,14.7878741005341,7979531.68912485,0.0,1.0
2006-09-18,39.5,40.32,39.04,39.18,1558300,14.7133759942342,15.0188182300638,14.5420303497443,14.5941790241543,4183462.04325377,0.0,1.0
2006-09-19,39.36,39.92,39.16,39.4,820800,14.6612273198242,14.869822017464,14.5867292135243,14.6761269410842,2203545.94436418,0.0,1.0
2006-09-20,39.56,39.67,39.08,39.5,838600,14.7357254261241,14.7766993845891,14.5569299710043,14.7133759942342,2251332.39393739,0.0,1.0
2006-09-21,39.77,39.9,39.14,39.32,878700,14.813948437739,14.862372206834,14.5792794028943,14.6463276985642,2358986.13707701,0.0,1.0
2006-09-22,39.45,39.94,38.96,39.77,699200,14.6947514676592,14.877271828094,14.5122311072244,14.813948437739,1877094.69334726,0.0,1.0
2006-09-25,39.7,39.77,39.0,39.38,796000,14.7878741005341,14.813948437739,14.5271307284844,14.6686771304542,2136967.07080152,0.0,1.0
2006-09-26,40.22,40.28,39.33,39.57,1036300,14.9815691769139,15.0039186088038,14.6500526038792,14.7394503314391,2782084.14003971,0.0,1.0
2006-09-27,39.88,40.43,39.83,40.08,958900,14.854922396204,15.0597921885288,14.836297869629,14.9294205025039,2574293.62335626,0.0,1.0
2006-09-28,40.89,41.15,39.71,39.8,1392400,15.2311378330186,15.3279853712085,14.7915990058491,14.825123153684,3738081.59470357,0.0,1.0
2006-09-29,40.33,41.03,40.16,41.03,966400,15.0225431353788,15.2832865074285,14.9592197450239,15.2832865074285,2594428.36334497,0.0,1.0
2006-10-02,39.86,40.3,39.75,40.16,682100,14.847472585574,15.0113684194338,14.8064986271091,14.9592197450239,1831187.48617301,0.0,1.0
2006-10-03,39.91,40.21,39.57,39.84,905800,14.866097112149,14.9778442715989,14.7394503314391,14.840022774944,2431739.6642362,0.0,1.0
2006-10-04,40.49,40.7,39.82,39.91,828900,15.0821416204188,15.1603646320337,14.832572964314,14.866097112149,2225291.46355198,0.0,1.0
2006-10-05,40.49,40.71,40.34,40.49,1021500,15.0821416204188,15.1640895373487,15.0262680406938,15.0821416204188,2742351.586462,0.0,1.0
2006-10-06,40.49,40.67,40.2,40.5,852900,15.0821416204188,15.1491899160887,14.9741193662839,15.0858665257337,2289722.63151585,0.0,1.0
2006-10-09,40.62,40.75,40.35,40.6,858500,15.1305653895137,15.1789891586086,15.0299929460088,15.1231155788837,2304756.57070742,0.0,1.0
2006-10-10,40.71,40.99,40.1,40.53,1181200,15.1640895373487,15.2683868861686,14.9368703131339,15.0970412416787,3171087.31662155,0.0,1.0
2006-10-11,40.52,40.87,40.16,40.7,864200,15.0933163363637,15.2236880223886,14.9592197450239,15.1603646320337,2320058.97309885,0.0,1.0
2006-10-12,40.2,40.71,40.05,40.55,770500,14.9741193662839,15.1640895373487,14.9182457865589,15.1044910523087,2068508.95483991,0.0,1.0
2006-10-13,39.64,40.16,39.63,40.12,862200,14.7655246686441,14.9592197450239,14.7617997633291,14.9443201237639,2314689.70910185,0.0,1.0
2006-10-16,40.63,40.69,39.34,39.42,841200,15.1342902948287,15.1566397267187,14.6537775091942,14.6835767517142,2258312.43713347,0.0,1.0
2006-10-17,40.53,40.91,40.26,40.28,789000,15.0970412416787,15.2385876436486,14.9964687981738,15.0039186088038,2118174.64681207,0.0,1.0
2006-10-18,40.56,40.82,40.2,40.4,819000,15.1082159576237,15.2050634958136,14.9741193662839,15.0486174725838,2198713.6067669,0.0,1.0
2006-10-19,40.25,40.45,39.99,40.45,1069500,14.9927438928589,15.0672419991588,14.895896354669,15.0672419991588,2871213.92238973,0.0,1.0
2006-10-20,40.0,40.32,39.8,40.25,943500,14.899621259984,15.0188182300638,14.825123153684,14.9927438928589,2532950.29057943,0.0,1.0
2006-10-23,39.76,40.18,39.5,40.05,1121500,14.810223532424,14.9666695556539,14.7133759942342,14.9182457865589,3010814.78631145,0.0,1.0
2006-10-24,39.85,39.97,39.11,39.42,1070900,14.843747680259,14.888446544039,14.5681046869493,14.6835767517142,2874972.40718763,0.0,1.0
2006-10-25,41.81,43.6,41.0,41.5,4694700,15.5738291219982,16.2405871733825,15.2721117914835,15.4583570572333,12603541.8433316,0.0,1.0
2006-10-26,40.66,41.84,40.48,41.55,2297000,15.1454650107737,15.5850038379432,15.0784167151038,15.4769815838083,6166599.70054157,0.0,1.0
2006-10-27,40.0,41.1,39.87,40.6,4116900,14.899621259984,15.3093608446335,14.851197490889,15.1231155788837,11052361.4746015,0.0,1.0
2006-10-30,39.96,40.21,39.8,39.8,1302900,14.884721638724,14.9778442715989,14.825123153684,14.825123153684,3497807.03083831,0.0,1.0
2006-10-31,40.39,40.61,39.52,39.79,1687700,15.0448925672688,15.1268404841987,14.7208258048641,14.821398248369,4530853.42385896,0.0,1.0
2006-11-01,39.79,40.39,39.66,40.32,1201100,14.821398248369,15.0448925672688,14.7729744792741,15.0188182300638,3224511.4933916,0.0,1.0
2006-11-02,39.6,39.74,39.4,39.57,1572700,14.7506250473841,14.8027737217941,14.6761269410842,14.7394503314391,4222120.74403211,0.0,1.0
2006-11-03,39.19,39.74,39.05,39.62,1017700,14.5979039294693,14.8027737217941,14.5457552550593,14.7580748580141,2732149.98486772,0.0,1.0
2006-11-06,39.86,39.98,39.52,39.55,717300,14.847472585574,14.892171449354,14.7208258048641,14.7320005208091,1925686.53252002,0.0,1.0
2006-11-07,39.95,40.4,39.7,39.86,1288200,14.880996733409,15.0486174725838,14.7878741005341,14.847472585574,3458342.94046045,0.0,1.0
2006-11-08,40.03,40.29,39.63,39.7,1117700,14.9107959759289,15.0076435141188,14.7617997633291,14.7878741005341,3000613.18471717,0.0,1.0
2006-11-09,39.5,40.07,39.4,40.0,918500,14.7133759942342,14.9256955971889,14.6761269410842,14.899621259984,2465834.49061708,0.0,1.0
2006-11-10,39.96,40.2,39.53,39.55,1472900,14.884721638724,14.9741193662839,14.7245507101791,14.7320005208091,3954194.47058236,0.0,1.0
2006-11-13,39.56,40.07,39.44,39.96,1387800,14.7357254261241,14.9256955971889,14.6910265623442,14.884721638724,3725732.2875105,0.0,1.0
2006-11-14,39.97,40.11,39.43,39.55,2634600,14.888446544039,14.9405952184489,14.6873016570292,14.7320005208091,7072931.46323326,0.0,1.0
2006-11-15,40.2,40.59,39.93,40.08,1246700,14.9741193662839,15.1193906735687,14.873546922779,14.9294205025039,3346930.71252293,0.0,1.0
2006-11-16,40.87,41.03,40.26,40.33,1303200,15.2236880223886,15.2832865074285,14.9964687981738,15.0225431353788,3498612.42043787,0.0,1.0
2006-11-17,41.04,41.07,40.57,40.85,1665900,15.2870114127435,15.2981861286885,15.1119408629387,15.2162382117586,4472328.44629179,0.0,1.0
2006-11-20,41.17,41.57,40.96,41.55,1424000,15.3354351818385,15.4844313944383,15.2572121702236,15.4769815838083,3822915.96585599,0.0,1.0
2006-11-21,41.5,41.59,41.22,41.23,1356100,15.4583570572333,15.4918812050683,15.3540597084135,15.3577846137285,3640629.45315823,0.0,1.0
2006-11-22,41.52,41.65,41.21,41.55,997300,15.4658068678633,15.5142306369583,15.3503348030985,15.4769815838083,2677383.49209845,0.0,1.0
2006-11-24,41.82,42.02,41.34,41.5,1021800,15.5775540273132,15.6520521336131,15.3987585721934,15.4583570572333,2743156.97606156,0.0,1.0
2006-11-27,41.27,41.92,41.16,41.8,1244600,15.3726842349884,15.6148030804632,15.3317102765235,15.5701042166832,3341292.98532611,0.0,1.0
2006-11-28,41.12,41.4,40.96,41.1,1029300,15.3168106552635,15.4211080040834,15.2572121702236,15.3093608446335,2763291.71605026,0.0,1.0
2006-11-29,41.38,41.58,41.19,41.43,1883400,15.4136581934534,15.4881562997533,15.3428849924685,15.4322827200284,5056235.90596431,0.0,1.0
2006-11-30,41.29,41.67,41.11,41.43,1561900,15.3801340456184,15.5216804475883,15.3130857499485,15.4322827200284,4193126.71844837,0.0,1.0
2006-12-01,40.85,41.23,40.28,41.18,1374700,15.2162382117586,15.3577846137285,15.0039186088038,15.3391600871535,3690563.60833022,0.0,1.0
2006-12-04,41.62,41.78,40.97,41.0,1583900,15.5030559210133,15.5626544060532,15.2609370755386,15.2721117914835,4252188.62241524,0.0,1.0
2006-12-05,41.98,42.03,41.54,41.72,855600,15.6371525123532,15.6557770389281,15.4732566784933,15.5403049741633,2296971.13791178,0.0,1.0
2006-12-06,41.47,41.56,41.1,41.56,1024100,15.6334276070382,15.6673559524598,15.4939444091938,15.6673559524598,2716578.09582847,0.5,1.0
2006-12-07,41.56,42.15,41.46,41.65,890400,15.6673559524598,15.8897751057791,15.6296577908802,15.7012842978813,2361918.89124662,0.0,1.0
2006-12-08,41.54,41.73,41.19,41.54,766300,15.6598163201438,15.731442827145,15.5278727546154,15.6598163201438,2032725.11945451,0.0,1.0
2006-12-11,41.08,41.1,40.58,40.8,1625700,15.4864047768779,15.4939444091938,15.2979139689802,15.3808499244552,4312411.88398433,0.0,1.0
2006-12-12,41.3,41.45,40.64,40.9,1607900,15.5693407323529,15.6258879747223,15.3205328659279,15.4185480860347,4265194.72735339,0.0,1.0
2006-12-13,41.27,41.72,41.22,41.65,1202500,15.5580312838791,15.727673010987,15.5391822030893,15.7012842978813,3189810.72183745,0.0,1.0
2006-12-14,41.27,41.5,41.15,41.24,513400,15.5580312838791,15.644737055512,15.5127934899836,15.5467218354052,1361870.12440029,0.0,1.0
2006-12-15,41.04,41.45,40.93,41.45,1133600,15.4713255122461,15.6258879747223,15.4298575345086,15.6258879747223,3007043.18858623,0.0,1.0
2006-12-18,41.21,41.5,40.92,41.0,1179500,15.5354123869313,15.644737055512,15.4260877183507,15.4562462476143,3128799.78911209,0.0,1.0
2006-12-19,41.54,41.77,41.28,41.51,974100,15.6598163201438,15.7465220917768,15.561801100037,15.64850687167,2583945.63338202,0.0,1.0
2006-12-20,41.1,41.53,41.0,41.42,722800,15.4939444091938,15.6560465039859,15.4562462476143,15.6145785262484,1917334.87712609,0.0,1.0
2006-12-21,41.14,41.29,40.91,40.94,546900,15.5090236738257,15.565570916195,15.4223179021927,15.4336273506666,1450733.87423942,0.0,1.0
2006-12-22,41.15,41.26,40.79,41.16,651100,15.5127934899836,15.5542614677211,15.3770801082972,15.5165633061416,1727139.92597785,0.0,1.0
2006-12-26,41.19,41.23,40.92,41.18,329000,15.5278727546154,15.5429520192472,15.4260877183507,15.5241029384575,872721.602897734,0.0,1.0
2006-12-27,41.24,41.2672,41.09,41.2,237600,15.5467218354052,15.5569757353548,15.4901745930359,15.5316425707734,630269.461545596,0.0,1.0
2006-12-28,41.35,41.47,41.25,41.31,359000,15.5881898131427,15.6334276070382,15.5504916515632,15.5731105485109,952301.080365611,0.0,1.0
2006-12-29,40.82,41.4,40.82,41.17,452800,15.3883895567711,15.6070388939325,15.3883895567711,15.5203331222995,1201119.57991518,0.0,1.0
2007-01-03,41.09,41.36,40.65,41.0,978400,15.4901745930359,15.5919596293007,15.3243026820859,15.4562462476143,2595352.0251524,0.0,1.0
2007-01-04,41.09,41.36,40.6,41.09,687300,15.4901745930359,15.5919596293007,15.3054536012961,15.4901745930359,1823165.82878909,0.0,1.0
2007-01-05,40.58,41.2,40.51,40.92,862600,15.2979139689802,15.5316425707734,15.2715252558745,15.4260877183507,2288175.24212639,0.0,1.0
2007-01-08,40.17,40.5,39.52,40.46,1627800,15.1433515065041,15.2677554397166,14.898313456237,15.2526761750847,4317982.44740706,0.0,1.0
2007-01-09,40.42,40.67,40.05,40.45,1012300,15.2375969104529,15.3318423144018,15.0981137126086,15.2489063589268,2685276.83469111,0.0,1.0
2007-01-10,40.52,40.59,40.1,40.2,333700,15.2752950720325,15.3016837851382,15.1169627933984,15.1546609549779,885189.054367698,0.0,1.0
2007-01-11,40.8,40.9,40.6,40.73,457600,15.3808499244552,15.4185480860347,15.3054536012961,15.3544612113495,1213852.29631004,0.0,1.0
2007-01-12,40.94,41.46,40.83,40.91,835600,15.4336273506666,15.6296577908802,15.3921593729291,15.4223179021927,2216553.7124053,0.0,1.0
2007-01-16,41.31,41.39,40.95,41.14,604300,15.5731105485109,15.6032690777745,15.4373971668245,15.5090236738257,1602995.94112796,0.0,1.0
2007-01-17,40.8,41.17,40.55,41.13,884700,15.3808499244552,15.5203331222995,15.2866045205063,15.5052538576677,2346798.79052773,0.0,1.0
2007-01-18,40.53,41.13,40.41,40.74,1013400,15.2790648881904,15.5052538576677,15.233827094295,15.3582310275075,2688194.74886493,0.0,1.0
2007-01-19,40.94,40.99,40.53,40.65,660400,15.4336273506666,15.4524764314563,15.2790648881904,15.3243026820859,1751809.56399289,0.0,1.0
2007-01-22,40.52,41.0,40.3,40.7,497800,15.2752950720325,15.4562462476143,15.1923591165575,15.3431517628757,1320488.79611699,0.0,1.0
2007-01-23,40.32,40.65,40.23,40.52,659400,15.1998987488734,15.3243026820859,15.1659704034518,15.2752950720325,1749156.91474396,0.0,1.0
2007-01-24,41.22,41.43,40.88,40.93,1054700,15.5391822030893,15.6183483424063,15.4110084537188,15.4298575345086,2797749.16284571,0.0,1.0
2007-01-25,40.77,41.39,40.69,41.07,691700,15.3695404759813,15.6032690777745,15.3393819467177,15.48263496072,1834837.48548438,0.0,1.0
2007-01-26,40.54,40.97,40.44,40.74,914700,15.2828347043484,15.4449367991404,15.2451365427688,15.3582310275075,2426378.26799561,0.0,1.0
2007-01-29,40.76,41.15,40.43,40.43,574100,15.3657706598234,15.5127934899836,15.2413667266109,15.2413667266109,1522885.9338103,0.0,1.0
2007-01-30,41.33,41.45,40.62,40.72,1579600,15.5806501808268,15.6258879747223,15.312993233612,15.3506913951916,4190124.75360868,0.0,1.0
2007-01-31,47.5,48.15,45.19,45.24,7785800,17.9066267502849,18.1516648005519,17.0357992177973,17.0546482985871,20652996.5223135,0.0,1.0
2007-02-01,47.45,47.65,46.62,47.0,3080500,17.8877776694951,17.9631739926542,17.5748829283848,17.7181359423871,8171486.01132663,0.0,1.0
2007-02-02,46.13,47.37,45.69,47.24,2582400,17.3901619366451,17.8576191402314,17.224290025695,17.808611530178,6850201.42043495,0.0,1.0
2007-02-05,46.62,46.87,45.88,45.94,2085600,17.5748829283848,17.6691283323337,17.2959165326962,17.3185354296439,5532365.27356691,0.0,1.0
2007-02-06,46.49,47.25,46.42,47.0,1579200,17.5258753183314,17.812381346336,17.4994866052257,17.7181359423871,4189063.69390912,0.0,1.0
2007-02-07,45.87,46.68,45.87,46.6,1572500,17.2921467165382,17.5975018253326,17.2921467165382,17.5673432960689,4171290.9439413,0.0,1.0
2007-02-08,46.26,46.44,45.74,45.92,1042200,17.4391695466985,17.5070262375417,17.2431391064848,17.310995797328,2764591.04723409,0.0,1.0
2007-02-09,46.63,47.45,46.21,46.21,2261500,17.5786527445428,17.8877776694951,17.4203204659087,17.4203204659087,5998966.27645356,0.0,1.0
2007-02-12,46.42,46.99,46.27,46.74,1181600,17.4994866052257,17.7143661262292,17.4429393628564,17.6201207222803,3134370.35253484,0.0,1.0
2007-02-13,46.65,46.78,46.4,46.69,731200,17.5861923768587,17.6351999869121,17.4919469729098,17.6012716414905,1939617.13081709,0.0,1.0
2007-02-14,47.13,47.48,46.85,47.05,1235100,17.7671435524405,17.8990871179689,17.6615887000178,17.7369850231769,3276287.08735255,0.0,1.0
2007-02-15,47.52,47.72,46.75,46.97,1406000,17.9141663826008,17.9895627057599,17.6238905384382,17.7068264939133,3729624.84399455,0.0,1.0
2007-02-16,47.75,48.73,47.32,47.34,1264000,18.0008721542337,18.3703141377133,17.8387700594417,17.8463096917576,3352948.65064661,0.0,1.0
2007-02-20,48.23,48.27,47.13,47.66,873900,18.1818233298155,18.1969025944474,17.7671435524405,17.9669438088121,2318150.1786393,0.0,1.0
2007-02-21,47.04,48.18,47.03,48.1,1214900,17.7332152070189,18.1629742490258,17.729445390861,18.1328157197621,3222703.57252418,0.0,1.0
2007-02-22,46.7,47.39,46.29,47.05,1343900,17.6050414576485,17.8651587725473,17.4504789951723,17.7369850231769,3564895.32563605,0.0,1.0
2007-02-23,47.36,47.58,46.81,46.91,864600,17.8538493240735,17.9367852795485,17.646509435386,17.6842075969655,2293480.54062425,0.0,1.0
2007-02-26,47.31,47.75,47.13,47.71,1022300,17.8350002432837,18.0008721542337,17.7671435524405,17.9857928896019,2711803.3271804,0.0,1.0
2007-02-27,45.76,47.99,45.6,47.31,2516100,17.2506787388007,18.0913477420246,17.1903616802735,17.8350002432837,6674330.77523096,0.0,1.0
2007-02-28,47.87,48.09,45.92,46.75,2297500,18.0461099481292,18.1290459036042,17.310995797328,17.6238905384382,6094461.649415,0.0,1.0
2007-03-01,46.91,47.3,46.41,47.0,2491900,17.6842075969655,17.8312304271258,17.4957167890678,17.7181359423871,6610136.66340687,0.0,1.0
2007-03-02,45.93,47.02,45.92,46.57,1327300,17.314765613486,17.725675574703,17.310995797328,17.5560338475951,3520861.34810382,0.0,1.0
2007-03-05,46.05,46.97,45.41,45.55,1511000,17.3600034073814,17.7068264939133,17.1187351732723,17.1715125994837,4008153.01513214,0.0,1.0
2007-03-06,47.19,47.39,46.06,46.4,2447200,17.7897624493883,17.8651587725473,17.3637732235394,17.4919469729098,6491563.24197971,0.0,1.0
2007-03-07,46.99,47.73,46.75,47.03,17372600,17.7143661262292,17.9933325219178,17.6238905384382,17.729445390861,46083414.3419486,0.0,1.0
2007-03-08,48.07,48.12,46.95,47.43,2032900,18.1215062712883,18.140355352078,17.6992868615973,17.8802380371792,5392570.65814832,0.0,1.0
2007-03-09,47.62,48.56,47.37,48.31,1680300,17.9518645441803,18.306227263028,17.8576191402314,18.2119818590792,4457246.53297586,0.0,1.0
2007-03-12,49.33,49.43,47.55,47.55,2433300,18.5965031071906,18.6342012687701,17.9254758310746,17.9254758310746,6454691.41741959,0.0,1.0
2007-03-13,48.42,49.14,48.25,49.14,1361400,18.2534498368167,18.5248766001894,18.1893629621315,18.5248766001894,3611316.68749231,0.0,1.0
2007-03-14,48.25,48.72,47.63,48.68,1598600,18.1893629621315,18.3665443215553,17.9556343603383,18.3514650569235,4240525.08933833,0.0,1.0
2007-03-15,47.91,48.41,47.58,48.3,1851700,18.061189212761,18.2496800206587,17.9367852795485,18.2082120429212,4911910.61424234,0.0,1.0
2007-03-16,47.84,48.11,47.54,47.86,3206400,18.0348004996553,18.1365855359201,17.9217060149167,18.0423401319712,8505454.55176684,0.0,1.0
2007-03-19,47.99,48.29,47.66,48.09,990900,18.0913477420246,18.2044422267633,17.9669438088121,18.1290459036042,2628510.14076403,0.0,1.0
2007-03-20,48.82,48.88,47.9,47.92,994900,18.4042424831349,18.4268613800826,18.057419396603,18.0649590289189,2639120.73775973,0.0,1.0
2007-03-21,49.26,49.48,48.57,48.79,1373100,18.5701143940849,18.6530503495599,18.309997079186,18.392933034661,3642352.68370479,0.0,1.0
2007-03-22,49.45,50.12,49.06,49.21,888600,18.641740901086,18.894318583669,18.4947180709258,18.5512653132951,2357144.12259856,0.0,1.0
2007-03-23,49.48,49.92,49.1,49.53,1500400,18.6530503495599,18.8189222605099,18.5097973355576,18.6718994303497,3980034.93309348,0.0,1.0
2007-03-26,48.77,49.43,48.55,49.43,2016100,18.3853934023451,18.6342012687701,18.3024574468701,18.6342012687701,5348006.15076631,0.0,1.0
2007-03-27,48.63,48.83,48.31,48.34,1540600,18.3326159761337,18.4080122992928,18.2119818590792,18.223291307553,4086671.43290045,0.0,1.0
2007-03-28,48.68,48.86,48.1472,48.58,1524000,18.3514650569235,18.4193217477667,18.1506092520277,18.313766895344,4042637.45536822,0.0,1.0
2007-03-29,48.77,49.02,48.35,48.95,2379100,18.3853934023451,18.479638806294,18.227061123711,18.4532500931883,6310917.82812764,0.0,1.0
2007-03-30,48.85,49.07,48.29,48.74,1003000,18.4155519316087,18.4984878870837,18.2044422267633,18.3740839538712,2660607.19667607,0.0,1.0
2007-04-02,49.11,49.48,48.76,49.04,1073500,18.5135671517156,18.6530503495599,18.3816235861871,18.4871784386099,2847618.96872557,0.0,1.0
2007-04-03,49.3,49.36,48.98,49.3,1640600,18.5851936587167,18.6078125556644,18.4645595416621,18.5851936587167,4351936.35779337,0.0,1.0
2007-04-04,49.11,49.37,48.95,49.15,775300,18.5135671517156,18.6115823718224,18.4532500931883,18.5286464163474,2056598.96269486,0.0,1.0
2007-04-05,49.29,49.46,49.15,49.23,766900,18.5814238425587,18.645510717244,18.5286464163474,18.558804945611,2034316.70900387,0.0,1.0
2007-04-09,49.25,49.5,49.22,49.33,777800,18.5663445779269,18.6605899818758,18.5550351294531,18.5965031071906,2063230.58581719,0.0,1.0
2007-04-10,49.35,49.46,49.12,49.25,642200,18.6040427395065,18.645510717244,18.5173369678735,18.5663445779269,1703531.34766238,0.0,1.0
2007-04-11,49.12,49.52,48.87,49.15,1072100,18.5173369678735,18.6681296141917,18.4230915639246,18.5286464163474,2843905.25977708,0.0,1.0
2007-04-12,49.53,49.67,49.11,49.35,1147700,18.6718994303497,18.724676856561,18.5135671517156,18.6040427395065,3044445.54299612,0.0,1.0
2007-04-13,49.85,50.0,49.36,49.62,861200,18.7925335474042,18.8490807897735,18.6078125556644,18.7058277757712,2284461.53317789,0.0,1.0
2007-04-16,50.26,50.31,49.45,49.55,858900,18.9470960098803,18.9659450906701,18.641740901086,18.6794390626656,2278360.43990536,0.0,1.0
2007-04-17,50.44,50.62,49.91,50.25,930700,19.0149527007235,19.0828093915667,18.8151524443519,18.9433261937224,2468820.65597848,0.0,1.0
2007-04-18,50.13,50.69,50.09,50.37,745900,18.8980883998269,19.1091981046724,18.8830091351951,18.9885639876178,1978611.07477635,0.0,1.0
2007-04-19,50.16,50.41,49.92,49.99,558000,18.9093978483008,19.0036432522497,18.8189222605099,18.8453109736156,1480178.28090254,0.0,1.0
2007-04-20,50.7,50.96,50.07,50.44,857800,19.1129679208304,19.2109831409372,18.8754695028792,19.0149527007235,2275442.52573153,0.0,1.0
2007-04-23,51.03,51.24,50.65,50.9205,997500,19.2373718540429,19.3165379933599,19.0941188400406,19.1960923671133,2646017.62580695,0.0,1.0
2007-04-24,50.85,51.26,50.49,51.14,801300,19.1695151631997,19.3240776256758,19.0338017815133,19.2788398317804,2125567.84316703,0.0,1.0
2007-04-25,51.48,51.72,50.98,50.98,1182200,19.4070135811508,19.4974891689417,19.2185227732531,19.2185227732531,3135961.94208419,0.0,1.0
2007-04-26,51.01,52.31,50.93,52.31,726800,19.229832221727,19.7199083222611,19.1996736924633,19.7199083222611,1927945.47412179,0.0,1.0
2007-04-27,50.9,51.26,50.16,51.0,735100,19.1883642439895,19.3240776256758,18.9093978483008,19.226062405569,1949962.46288791,0.0,1.0
2007-04-30,51.42,51.85,50.9,50.92,991300,19.3843946842031,19.5464967789951,19.1883642439895,19.1959038763054,2629571.20046359,0.0,1.0
2007-05-01,50.86,51.5,50.52,51.43,1761700,19.1732849793576,19.4145532134667,19.0451112299872,19.3881645003611,4673172.18183871,0.0,1.0
2007-05-02,51.0,51.42,50.6,50.99,4997800,19.226062405569,19.3843946842031,19.0752697592508,19.222292589411,13257410.4162987,0.0,1.0
2007-05-03,47.3,48.59,45.74,47.78,7203200,17.8312304271258,18.3175367115019,17.2431391064848,18.0121816027076,19107563.0698873,0.0,1.0
2007-05-04,47.93,48.25,47.49,47.8,2789000,18.0687288450769,18.1893629621315,17.9028569341269,18.0197212350235,7398238.75526375,0.0,1.0
2007-05-07,47.8,48.3,47.65,48.0,1962700,18.0197212350235,18.2082120429212,17.9631739926542,18.0951175581826,5206354.68087349,0.0,1.0
2007-05-08,47.57,47.9,47.33,47.85,2000000,17.9330154633905,18.057419396603,17.8425398755996,18.0385703158133,5305298.49785856,0.0,1.0
2007-05-09,47.36,47.904,47.08,47.5,2227900,17.8538493240735,18.0589273230662,17.7482944716508,17.9066267502849,5909837.26168953,0.0,1.0
2007-05-10,47.0,47.25,46.69,47.02,2114000,17.7181359423871,17.812381346336,17.6012716414905,17.725675574703,5607700.5122365,0.0,1.0
2007-05-11,47.06,47.22,46.68,47.01,1554700,17.7407548393348,17.8010718978621,17.5975018253326,17.7219057585451,4124073.78731036,0.0,1.0
2007-05-14,47.19,47.31,46.86,46.99,1138900,17.7897624493883,17.8350002432837,17.6653585161758,17.7143661262292,3021102.22960555,0.0,1.0
2007-05-15,47.02,47.34,46.85,47.02,1391700,17.725675574703,17.8463096917576,17.6615887000178,17.725675574703,3691691.95973488,0.0,1.0
2007-05-16,46.97,47.39,46.85,47.06,1608200,17.7068264939133,17.8651587725473,17.6615887000178,17.7407548393348,4265990.52212805,0.0,1.0
2007-05-17,46.97,47.2,46.6,46.85,1348300,17.7068264939133,17.7935322655462,17.5673432960689,17.6615887000178,3576566.98233133,0.0,1.0
2007-05-18,47.0,47.46,46.98,47.2,834100,17.7181359423871,17.891547485653,17.7105963100712,17.7935322655462,2212574.73853191,0.0,1.0
2007-05-21,47.16,47.29,46.54,47.1,815800,17.7784530009144,17.8274606109678,17.5447243991212,17.7558341039667,2164031.2572765,0.0,1.0
2007-05-22,47.26,47.85,47.08,47.5,955500,17.8161511624939,18.0385703158133,17.7482944716508,17.9066267502849,2534606.35735193,0.0,1.0
2007-05-23,47.04,47.61,46.99,47.51,740500,17.7332152070189,17.9480947280224,17.7143661262292,17.9103965664428,1964286.76883213,0.0,1.0
2007-05-24,46.97,47.59,46.57,47.04,1395900,17.7068264939133,17.9405550957064,17.5560338475951,17.7332152070189,3702833.08658037,0.0,1.0
2007-05-25,47.25,47.57,47.02,47.02,599100,17.812381346336,17.9330154633905,17.725675574703,17.725675574703,1589202.16503353,0.0,1.0
2007-05-29,47.44,47.8,47.32,47.39,618400,17.8840078533371,18.0197212350235,17.8387700594417,17.8651587725473,1640398.29553787,0.0,1.0
2007-05-30,47.4,47.74,47.25,47.25,805700,17.8689285887053,17.9971023380758,17.812381346336,17.812381346336,2137239.49986232,0.0,1.0
2007-05-31,47.3,47.59,47.15,47.26,1481000,17.8312304271258,17.9405550957064,17.7746831847564,17.8161511624939,3928573.53766425,0.0,1.0
2007-06-01,47.21,47.6,46.95,47.51,1400000,17.7973020817042,17.9443249118644,17.6992868615973,17.9103965664428,3713708.94850098,0.0,1.0
2007-06-04,47.36,47.47,47.0,47.0,850000,17.8538493240735,17.895317301811,17.7181359423871,17.7181359423871,2254751.86158988,0.0,1.0
2007-06-05,46.73,47.54,46.66,47.37,1164800,17.6163509061223,17.9217060149167,17.5899621930167,17.8576191402314,3089805.84515283,0.0,1.0
2007-06-06,46.1,46.78,46.08,46.53,988700,17.3788524881712,17.6351999869121,17.3713128558553,17.5409545829632,2622674.31241637,0.0,1.0
2007-06-07,45.71,46.26,45.71,46.11,1240300,17.231829658011,17.4391695466985,17.231829658011,17.3826223043291,3290080.86344697,0.0,1.0
2007-06-08,45.95,46.02,45.42,45.88,1152600,17.3223052458019,17.3486939589076,17.1225049894303,17.2959165326962,3057443.52431588,0.0,1.0
2007-06-11,46.46,46.5,45.63,45.67,1419400,17.5145658698576,17.5296451344894,17.2016711287473,17.2167503933791,3765170.34393021,0.0,1.0
2007-06-12,46.14,46.97,46.07,46.97,1604900,17.393931752803,17.7068264939133,17.3675430396973,17.7068264939133,4257236.7796066,0.0,1.0
2007-06-13,46.76,46.76,45.97,46.17,1336800,17.6276603545962,17.6276603545962,17.3298448781178,17.4052412012769,3546061.51596866,0.0,1.0
2007-06-14,46.45,46.84,46.32,46.76,1096700,17.5107960536996,17.6578188838598,17.4617884436462,17.6276603545962,2909160.43130074,0.0,1.0
2007-06-15,46.07,46.74,45.87,46.615,1763300,17.3675430396973,17.6201207222803,17.2921467165382,17.5729980203059,4677416.420637,0.0,1.0
2007-06-18,46.18,46.25,46.01,46.04,664500,17.4090110174348,17.4353997305405,17.3449241427496,17.3562335912235,1762685.42591351,0.0,1.0
2007-06-19,46.15,46.27,45.77,46.19,1072200,17.397701568961,17.4429393628564,17.2544485549587,17.4127808335928,2844170.52470196,0.0,1.0
2007-06-20,45.57,46.38,45.57,46.25,915300,17.1790522317996,17.4844073405939,17.1790522317996,17.4353997305405,2427969.85754497,0.0,1.0
2007-06-21,45.85,45.86,45.29,45.58,628500,17.2846070842223,17.2883769003803,17.0734973793769,17.1828220479575,1667190.05295205,0.0,1.0
2007-06-22,45.42,45.82,45.04,45.05,993400,17.1225049894303,17.2732976357485,16.979251975428,16.9830217915859,2635141.76388634,0.0,1.0
2007-06-25,45.29,45.74,45.2,45.43,1115700,17.0734973793769,17.2431391064848,17.0395690339553,17.1262748055882,2959560.76703039,0.0,1.0
2007-06-26,45.2,45.71,45.03,45.46,943500,17.0395690339553,17.231829658011,16.97548215927,17.1375842540621,2502774.56636477,0.0,1.0
2007-06-27,45.08,45.2,44.67,45.08,1187400,16.9943312400598,17.0395690339553,16.8397687775837,16.9943312400598,3149755.71817863,0.0,1.0
2007-06-28,45.8,46.21,44.99,45.05,912900,17.2657580034325,17.4203204659087,16.9604028946382,16.9830217915859,2421603.49934754,0.0,1.0
2007-06-29,45.51,46.28,45.11,45.82,1009900,17.1564333348519,17.4467091790144,17.0056406885337,17.2732976357485,2678910.47649367,0.0,1.0
2007-07-02,45.55,45.59,45.2,45.5,745700,17.1715125994837,17.1865918641155,17.0395690339553,17.1526635186939,1978080.54492656,0.0,1.0
2007-07-03,45.16,45.75,44.8,45.37,597300,17.0244897693234,17.2469089226428,16.8887763876371,17.1036559086405,1584427.39638546,0.0,1.0
2007-07-05,45.86,45.86,45.22,45.22,678600,17.2883769003803,17.2883769003803,17.0471086662712,17.0471086662712,1800087.78032341,0.0,1.0
2007-07-06,46.08,46.11,45.58,45.83,680600,17.3713128558553,17.3826223043291,17.1828220479575,17.2770674519064,1805393.07882126,0.0,1.0
2007-07-09,46.38,46.52,46.28,46.44,864700,17.4844073405939,17.5371847668053,17.4467091790144,17.5070262375417,2293745.80554915,0.0,1.0
2007-07-10,45.83,46.25,45.73,46.09,829700,17.2770674519064,17.4353997305405,17.2393692903269,17.3750826720132,2200903.08183662,0.0,1.0
2007-07-11,46.59,47.05,45.45,45.71,1001200,17.563573479911,17.7369850231769,17.1338144379041,17.231829658011,2655832.42802799,0.0,1.0
2007-07-12,47.25,47.27,45.95,46.77,1205000,17.812381346336,17.8199209786519,17.3223052458019,17.6314301707542,3196442.34495977,0.0,1.0
2007-07-13,47.11,47.14,46.57,47.1,753300,17.7596039201246,17.7709133685985,17.5560338475951,17.7558341039667,1998240.67921843,0.0,1.0
2007-07-16,47.06,47.15,46.73,46.85,610500,17.7407548393348,17.7746831847564,17.6163509061223,17.6615887000178,1619442.36647133,0.0,1.0
2007-07-17,47.48,47.98,46.99,47.2,965200,17.8990871179689,18.0875779258667,17.7143661262292,17.7935322655462,2560337.05506654,0.0,1.0
2007-07-18,47.21,47.45,46.82,47.1,748700,17.7973020817042,17.8877776694951,17.6502792515439,17.7558341039667,1986038.49267335,0.0,1.0
2007-07-19,47.49,47.64,47.2,47.5,503300,17.9028569341269,17.9594041764962,17.7935322655462,17.9066267502849,1335078.3669861,0.0,1.0
2007-07-20,47.12,47.59,46.97,47.47,888400,17.7633737362826,17.9405550957064,17.7068264939133,17.895317301811,2356613.59274877,0.0,1.0
2007-07-23,46.99,47.37,46.93,47.23,1043500,17.7143661262292,17.8576191402314,17.6917472292814,17.8048417140201,2768039.49125769,0.0,1.0
2007-07-24,46.81,47.16,46.75,46.99,1365900,17.646509435386,17.7784530009144,17.6238905384382,17.7143661262292,3623253.60911249,0.0,1.0
2007-07-25,46.59,47.35,46.51,46.92,1560000,17.563573479911,17.8500795079155,17.5334149506473,17.6879774131235,4138132.82832967,0.0,1.0
2007-07-26,46.34,46.65,45.84,46.13,1830200,17.4693280759621,17.5861923768587,17.2808372680644,17.3901619366451,4854878.65539036,0.0,1.0
2007-07-27,45.83,46.55,45.83,46.15,1717500,17.2770674519064,17.5484942152792,17.2770674519064,17.397701568961,4555925.08503604,0.0,1.0
2007-07-30,45.51,45.68,45.02,45.55,944200,17.1564333348519,17.2205202095371,16.9717123431121,17.1715125994837,2504631.42083902,0.0,1.0
2007-07-31,45.02,45.97,44.95,45.87,1615500,16.9717123431121,17.3298448781178,16.9453236300064,17.2921467165382,4285354.86164524,0.0,1.0
2007-08-01,44.99,45.33,44.6,44.89,1718300,16.9604028946382,17.0885766440087,16.813380064478,16.9227047330587,4558047.20443518,0.0,1.0
2007-08-02,44.81,45.23,44.49,45.21,1235600,16.892546203795,17.0508784824291,16.7719120867405,17.0433388501132,3277613.41197702,0.0,1.0
2007-08-03,44.54,45.02,44.36,44.99,1967000,16.7907611675303,16.9717123431121,16.7229044766871,16.9604028946382,5217761.07264387,0.0,1.0
2007-08-06,44.97,45.1,44.5,44.55,1370200,16.9528632623223,17.0018708723757,16.7756819028984,16.7945309836882,3634660.0008829,0.0,1.0
2007-08-07,44.48,44.85,43.89,44.75,1952900,16.7681422705825,16.9076254684269,16.5457231172632,16.8699273068473,5180358.71823399,0.0,1.0
2007-08-08,43.99,44.7,43.43,43.69,2086700,16.5834212788427,16.8510782260575,16.3723115739973,16.4703267941041,5535283.18774074,0.0,1.0
2007-08-09,43.25,43.85,42.6,43.79,2562200,16.3044548831541,16.5306438526314,16.059416832887,16.5080249556837,6796617.90560659,0.0,1.0
2007-08-10,43.35,43.91,41.47,41.47,3507200,16.3421530447336,16.5532627495791,15.6334276070382,15.6334276070382,9303371.44584479,0.0,1.0
2007-08-13,44.22,44.97,43.04,43.39,1132200,16.6701270504757,16.9528632623223,16.2252887438371,16.3572323093655,3003329.47963773,0.0,1.0
2007-08-14,44.13,44.73,43.93,44.38,1058000,16.6361987050541,16.8623876745314,16.560802381895,16.730444109003,2806502.90536718,0.0,1.0
2007-08-15,43.15,44.22,43.14,44.22,1522300,16.2667567215746,16.6701270504757,16.2629869054166,16.6701270504757,4038127.95164503,0.0,1.0
2007-08-16,40.3,41.11,39.39,39.8,2767100,15.1923591165575,15.4977142253518,14.8493058461836,15.0038683086597,7340145.73671218,0.0,1.0
2007-08-17,40.31,41.05,38.87,40.81,2681600,15.1961289327154,15.4750953284041,14.6532754059699,15.3846197406132,7113344.22592876,0.0,1.0
2007-08-20,40.92,41.13,40.11,40.6,1447300,15.4260877183507,15.5052538576677,15.1207326095563,15.3054536012961,3839179.25797533,0.0,1.0
2007-08-21,41.43,41.68,40.53,40.6,1214700,15.6183483424063,15.7125937463552,15.2790648881904,15.3054536012961,3222173.0426744,0.0,1.0
2007-08-22,41.35,41.52,40.76,40.89,942500,15.5881898131427,15.6522766878279,15.3657706598234,15.4147782698768,2500121.91711584,0.0,1.0
2007-08-23,41.88,42.25,41.36,41.67,1540500,15.7879900695143,15.9274732673586,15.5919596293007,15.7088239301973,4086406.16797555,0.0,1.0
2007-08-24,42.7,42.8,41.79,42.04,607500,16.0971149944666,16.1348131560461,15.7540617240927,15.8483071280416,1611484.41872453,0.0,1.0
2007-08-27,42.42,43.03,42.25,42.77,1227500,15.9915601420439,16.2215189276791,15.9274732673586,16.1235037075723,3256126.95306068,0.0,1.0
2007-08-28,41.28,42.63,41.28,42.32,1065900,15.561801100037,16.0707262813609,15.561801100037,15.9538619804643,2827458.83443372,0.0,1.0
2007-08-29,41.63,41.79,40.92,41.51,1175500,15.6937446655654,15.7540617240927,15.4260877183507,15.64850687167,3118189.19211637,0.0,1.0
2007-08-30,41.55,41.79,41.04,41.59,1226600,15.6635861363018,15.7540617240927,15.4713255122461,15.6786654009336,3253739.56873665,0.0,1.0
2007-08-31,41.59,41.92,41.36,41.59,1166000,15.6786654009336,15.8030693341461,15.5919596293007,15.6786654009336,3092989.02425154,0.0,1.0
2007-09-04,41.89,41.97,40.2,41.76,6321500,15.7917598856723,15.8219184149359,15.1546609549779,15.7427522756188,16768722.2271064,0.0,1.0
2007-09-05,41.47,41.79,41.2,41.53,1124000,15.6334276070382,15.7540617240927,15.5316425707734,15.6560465039859,2981577.7557965,0.0,1.0
2007-09-06,41.21,41.59,40.65,41.48,1150800,15.5354123869313,15.6786654009336,15.3243026820859,15.6371974231961,3052668.75566782,0.0,1.0
2007-09-07,40.87,41.4,40.67,40.9,1253000,15.4072386375609,15.6070388939325,15.3318423144018,15.4185480860347,3323769.50890838,0.0,1.0
2007-09-10,40.2,41.25,39.96,40.91,1446800,15.1546609549779,15.5504916515632,15.064185367187,15.4223179021927,3837852.93335088,0.0,1.0
2007-09-11,40.11,40.49,39.93,40.41,1948000,15.1207326095563,15.2639856235586,15.0528759187131,15.233827094295,5167360.73691424,0.0,1.0
2007-09-12,40.31,40.75,39.63,40.0,1306200,15.1961289327154,15.3620008436654,14.9397814339745,15.0792646318188,3464890.44895143,0.0,1.0
2007-09-13,40.52,40.87,40.21,40.56,1307500,15.2752950720325,15.4072386375609,15.1584307711359,15.2903743366643,3468338.89297502,0.0,1.0
2007-09-14,40.09,40.28,39.63,40.0,1286400,15.1131929772404,15.1848194842416,14.9397814339745,15.0792646318188,3412367.99382262,0.0,1.0
2007-09-17,40.16,40.51,39.755,39.88,1010900,15.1395816903461,15.2715252558745,14.9869041359489,15.0340268379234,2681563.1257426,0.0,1.0
2007-09-18,41.47,41.47,40.25,40.33,1097600,15.6334276070382,15.6334276070382,15.1735100357677,15.2036685650313,2911547.81562477,0.0,1.0
2007-09-19,41.14,41.84,40.93,41.84,1526200,15.5090236738257,15.7729108048825,15.4298575345086,15.7729108048825,4048473.28371585,0.0,1.0
2007-09-20,40.63,41.29,40.51,40.95,1195300,15.31676304977,15.565570916195,15.2715252558745,15.4373971668245,3170711.64724516,0.0,1.0
2007-09-21,42.58,43.13,40.63,40.71,3000200,16.0518772005711,16.2592170892586,15.31676304977,15.3469215790336,7958478.27663763,0.0,1.0
2007-09-24,42.38,42.86,42.22,42.5,1410200,15.976480877412,16.1574320529939,15.9161638188848,16.0217186713075,3740765.97084008,0.0,1.0
2007-09-25,42.7,42.86,41.67,42.2,1472400,16.0971149944666,16.1574320529939,15.7088239301973,15.9086241865689,3905760.75412346,0.0,1.0
2007-09-26,42.56,43.09,42.09,42.97,1537800,16.0443375682552,16.2441378246268,15.8671562088314,16.1989000307314,4079244.01500345,0.0,1.0
2007-09-27,42.79,42.82,42.45,42.64,845700,16.1310433398882,16.142352788362,16.0028695905177,16.0744960975189,2243345.46981949,0.0,1.0
2007-09-28,42.46,42.77,42.18,42.74,1293100,16.0066394066757,16.1235037075723,15.9010845542529,16.1121942590984,3430140.74379044,0.0,1.0
2007-10-01,42.91,43.15,42.22,42.78,954500,16.1762811337836,16.2667567215746,15.9161638188848,16.1272735237302,2531953.708103,0.0,1.0
2007-10-02,43.04,43.59,42.9,43.13,940000,16.2252887438371,16.4326286325246,16.1725113176257,16.2592170892586,2493490.29399351,0.0,1.0
2007-10-03,43.77,43.77,42.7,43.06,1040900,16.5004853233677,16.5004853233677,16.0971149944666,16.232828376153,2761142.60321049,0.0,1.0
2007-10-04,44.15,44.88,43.59,43.78,1426600,16.64373833737,16.9189349169007,16.4326286325246,16.5042551395257,3784269.41852251,0.0,1.0
2007-10-05,43.96,44.45,43.81,44.14,600800,16.5721118303689,16.7568328221087,16.5155645879996,16.6399685212121,1593711.66875671,0.0,1.0
2007-10-08,43.89,44.19,43.79,43.85,509800,16.5457231172632,16.6588176020018,16.5080249556837,16.5306438526314,1352320.58710415,0.0,1.0
2007-10-09,43.41,44.25,43.09,43.92,1658400,16.3647719416814,16.6814364989496,16.2441378246268,16.5570325657371,4399153.5144243,0.0,1.0
2007-10-10,43.06,43.36,42.9,43.15,1458500,16.232828376153,16.3459228608916,16.1725113176257,16.2667567215746,3868888.92956334,0.0,1.0
2007-10-11,43.14,43.4,42.8,43.36,969800,16.2629869054166,16.3610021255234,16.1348131560461,16.3459228608916,2572539.24161161,0.0,1.0
2007-10-12,43.14,43.33,42.91,42.94,861600,16.2629869054166,16.3346134124177,16.1762811337836,16.1875905822575,2285522.59287746,0.0,1.0
2007-10-15,42.9,43.11,42.53,43.11,1332000,16.1725113176257,16.2516774569427,16.0330281197814,16.2516774569427,3533328.79957379,0.0,1.0
2007-10-16,42.28,42.9,42.12,42.74,1369500,15.9387827158325,16.1725113176257,15.8784656573052,16.1121942590984,3632803.14640864,0.0,1.0
2007-10-17,42.01,42.55,41.9,42.55,729400,15.8369976795677,16.0405677520973,15.7955297018302,16.0405677520973,1934842.36216902,0.0,1.0
2007-10-18,43.71,43.86,41.75,41.75,1451200,16.47786642642,16.5344136687893,15.7389824594609,15.7389824594609,3849524.59004617,0.0,1.0
2007-10-19,43.67,44.24,43.6,43.61,1415300,16.4627871617882,16.6776666827916,16.4363984486825,16.4401682648405,3754294.48200961,0.0,1.0
2007-10-22,44.35,44.35,43.17,43.47,971000,16.7191346605291,16.7191346605291,16.2742963538905,16.3873908386291,2575722.42071033,0.0,1.0
2007-10-23,44.31,44.64,44.03,44.57,1111100,16.7040553958973,16.8284593291098,16.5985005434746,16.8020706160041,2947358.58048532,0.0,1.0
2007-10-24,43.32,44.76,42.735,44.21,1713700,16.3308435962598,16.8736971230053,16.1103093510194,16.6663572343178,4545845.0178901,0.0,1.0
2007-10-25,44.72,47.05,44.61,45.0,3704000,16.8586178583734,17.7369850231769,16.8171498806359,16.9641727107962,9825412.81803407,0.0,1.0
2007-10-26,45.11,45.91,44.53,45.35,915100,17.0056406885337,17.30722598117,16.7869913513723,17.0961162763246,2427439.32769518,0.0,1.0
2007-10-29,44.51,45.47,44.3,45.3,1173800,16.7794517190564,17.14135407022,16.7002855797393,17.0772671955348,3113679.68839318,0.0,1.0
2007-10-30,43.94,44.66,43.86,44.43,986500,16.564572198053,16.8359989614257,16.5344136687893,16.7492931897928,2616838.48406873,0.0,1.0
2007-10-31,43.9,43.9,42.88,42.97,1356300,16.5494929334212,16.5494929334212,16.1649716853098,16.1989000307314,3597788.17632277,0.0,1.0
2007-11-01,43.18,43.76,43.02,43.76,1154500,16.2780661700484,16.4967155072098,16.2177491115211,16.4967155072098,3062483.55788885,0.0,1.0
2007-11-02,42.21,43.39,41.74,43.19,1478700,15.9123940027268,16.3572323093655,15.7352126433029,16.2818359862064,3922472.44439172,0.0,1.0
2007-11-05,41.75,42.36,41.39,42.19,1048900,15.7389824594609,15.9689412450961,15.6032690777745,15.9048543704109,2782363.79720192,0.0,1.0
2007-11-06,41.96,42.08,41.75,41.83,945400,15.8181485987779,15.8633863926734,15.7389824594609,15.7691409887245,2507814.59993775,0.0,1.0
2007-11-07,41.23,41.79,41.19,41.56,1520100,15.5429520192472,15.7540617240927,15.5278727546154,15.6673559524598,4032292.12329741,0.0,1.0
2007-11-08,41.08,41.4875,40.62,41.27,1239500,15.4864047768779,15.6400247853146,15.312993233612,15.5580312838791,3287958.74404784,0.0,1.0
2007-11-09,44.25,45.11,42.76,43.61,3907300,16.6814364989496,17.0056406885337,16.1197338914143,16.4401682648405,10364696.4103413,0.0,1.0
2007-11-12,43.0,44.17,42.95,44.17,1751200,16.2102094792052,16.6512779696859,16.1913603984155,16.6512779696859,4645319.36472496,0.0,1.0
2007-11-13,44.46,44.47,43.04,43.27,2074600,16.7606026382666,16.7643724544246,16.2252887438371,16.31199451547,5503186.13182868,0.0,1.0
2007-11-14,44.09,44.82,44.07,44.82,1199600,16.6211194404223,16.896316019953,16.6135798081064,16.896316019953,3182118.03901556,0.0,1.0
2007-11-15,43.83,44.37,43.66,43.91,1017900,16.5231042203155,16.726674292845,16.4590173456302,16.5532627495791,2700131.67048511,0.0,1.0
2007-11-16,44.58,45.5,44.0,44.44,1542000,16.8058404321621,17.1526635186939,16.5871910950007,16.7530630059507,4090385.14184894,0.0,1.0
2007-11-19,42.9,44.4,42.89,44.36,1340800,16.1725113176257,16.7379837413189,16.1687415014677,16.7229044766871,3556672.11296437,0.0,1.0
2007-11-20,42.9,43.39,42.27,43.04,1065000,16.1725113176257,16.3572323093655,15.9350128996745,16.2252887438371,2825071.45010968,0.0,1.0
2007-11-21,42.23,42.92,42.14,42.69,1082900,15.9199336350427,16.1800509499416,15.8860052896211,16.0933451783086,2872553.87166552,0.0,1.0
2007-11-23,41.95,42.52,41.91,42.29,555900,15.81437878262,16.0292583036234,15.7992995179882,15.9425525319904,1474607.71747978,0.0,1.0
2007-11-26,42.16,42.62,41.85,41.96,1522800,15.893544921937,16.066956465203,15.7766806210404,15.8181485987779,4039454.27626951,0.0,1.0
2007-11-27,42.35,42.93,41.94,42.24,1926400,15.9651714289382,16.1838207660996,15.810608966462,15.9237034512007,5110063.51313735,0.0,1.0
2007-11-28,44.1,44.1,39.47,42.75,1466100,16.6248892565802,16.6248892565802,14.8794643754472,16.1159640752564,3889049.06385522,0.0,1.0
2007-11-29,43.81,44.0,43.35,43.8,1166800,16.5155645879996,16.5871910950007,16.3421530447336,16.5117947718416,3095111.14365067,0.0,1.0
2007-11-30,44.88,44.97,44.02,44.02,1529400,16.9189349169007,16.9528632623223,16.5947307273166,16.5947307273166,4056961.76131244,0.0,1.0
2007-12-03,43.62,44.9,43.38,44.69,1587100,16.4439380809984,16.9264745492166,16.3534624932075,16.8473084098996,4210019.62297566,0.0,1.0
2007-12-04,43.74,44.39,43.26,43.62,1132500,16.4891758748939,16.7342139251609,16.3082246993121,16.4439380809984,3004125.2744124,0.0,1.0
2007-12-05,43.52,44.04,43.18,43.86,985900,16.6135798081064,16.8120876550782,16.4837862158556,16.7433734003572,2582608.23348044,0.55,1.0
2007-12-06,43.2,43.51,42.88,43.5,939500,16.4914211330468,16.6097623495108,16.3692624579872,16.6059448909152,2461061.40111053,0.0,1.0
2007-12-07,43.56,43.72,42.36,42.93,2228500,16.6288496424888,16.6899289800186,16.1707546110153,16.3883497509652,5837653.36069701,0.0,1.0
2007-12-10,44.02,44.19,43.38,43.7,1223600,16.804452737887,16.8693495340124,16.5601353877678,16.6822940628274,3205273.79499612,0.0,1.0
2007-12-11,43.48,44.8,43.29,44.0,1029100,16.5983099737239,17.1022145083448,16.5257782604073,16.7968178206958,2695772.52568692,0.0,1.0
2007-12-12,44.47,44.71,43.76,44.54,1526400,16.9762383746896,17.0678573809843,16.7051988144011,17.0029605848589,3998471.65796181,0.0,1.0
2007-12-13,44.25,44.35,43.81,44.08,807700,16.8922542855861,16.9304288715422,16.7242861073792,16.8273574894607,2115805.52812877,0.0,1.0
2007-12-14,43.3,44.23,43.11,44.23,1511700,16.5295957190029,16.8846193683949,16.4570640056863,16.8846193683949,3959964.364086,0.0,1.0
2007-12-17,42.78,43.06,42.44,43.01,1453100,16.331087872031,16.4379767127082,16.2012942797802,16.4188894197301,3806459.09734298,0.0,1.0
2007-12-18,43.22,43.34,42.05,43.0,1701500,16.499056050238,16.5448655533854,16.0524133945513,16.4150719611345,4457153.77753015,0.0,1.0
2007-12-19,43.41,43.92,42.82,43.46,1692600,16.5715877635546,16.7662781519309,16.3463577064135,16.5906750565327,4433839.83770059,0.0,1.0
2007-12-20,44.24,44.26,43.35,43.66,1139700,16.8884368269905,16.8960717441817,16.548683011981,16.667024228445,2985494.07008587,0.0,1.0
2007-12-21,44.95,45.09,44.24,44.68,1558500,17.159476387279,17.2129208076176,16.8884368269905,17.0564050051975,4082559.01397634,0.0,1.0
2007-12-24,44.57,45.29,44.22,45.16,383200,17.0144129606457,17.2892699795298,16.8808019097993,17.2396430177869,1003809.18457217,0.0,1.0
2007-12-26,44.34,44.68,44.04,44.38,1249100,16.9266114129466,17.0564050051975,16.8120876550782,16.9418812473291,3272072.16192355,0.0,1.0
2007-12-27,43.79,44.48,43.5,43.75,901100,16.7166511901879,16.9800558332852,16.6059448909152,16.7013813558055,2360470.91914924,0.0,1.0
2007-12-28,43.81,44.35,43.51,44.35,412200,16.7242861073792,16.9304288715422,16.6097623495108,16.9304288715422,1079775.95480336,0.0,1.0
2007-12-31,43.61,43.87,43.41,43.59,488400,16.6479369354669,16.7471908589528,16.5715877635546,16.6403020182757,1279385.19244533,0.0,1.0
2008-01-02,43.12,43.62,42.67,43.55,891900,16.4608814642819,16.6517543940625,16.2890958274793,16.6250321838932,2336371.11617933,0.0,1.0
2008-01-03,43.25,43.72,43.13,43.33,1263300,16.5105084260248,16.6899289800186,16.4646989228775,16.5410480947897,3309269.68389883,0.0,1.0
2008-01-04,41.87,43.34,41.51,42.93,3270600,15.9836991398303,16.5448655533854,15.8462706303882,16.3883497509652,8567479.95579789,0.0,1.0
2008-01-07,41.93,42.04,41.31,42.04,1687100,16.006603891404,16.0485959359557,15.769921458476,16.0485959359557,4419432.34679465,0.0,1.0
2008-01-08,41.84,42.44,41.65,42.07,1629400,15.9722467640435,16.2012942797802,15.8997150507268,16.0600483117425,4268284.66947259,0.0,1.0
2008-01-09,41.96,42.06,41.2,42.0,1925700,16.0180562671908,16.0562308531469,15.7279294139242,16.0333261015733,5044455.4977313,0.0,1.0
2008-01-10,41.82,42.18,41.35,41.66,1750800,15.9646118468522,16.1020403562943,15.7851912928584,15.9035325093224,4586297.28692319,0.0,1.0
2008-01-11,38.76,41.76,38.76,41.51,4669400,14.7964695165947,15.9417070952786,14.7964695165947,15.8462706303882,12231697.8247425,0.0,1.0
2008-01-14,38.58,39.44,37.85,38.99,2342300,14.7277552618737,15.0560567010964,14.449080784394,14.8842710642938,6135757.44525941,0.0,1.0
2008-01-15,38.04,38.38,37.26,38.34,3208700,14.5216124977106,14.6514060899615,14.2238507272528,14.636136255579,8405330.19451133,0.0,1.0
2008-01-16,38.78,39.98,38.25,39.0,2454400,14.804104433786,15.2621994652595,14.6017791282185,14.8880885228895,6429408.30535997,0.0,1.0
2008-01-17,38.34,39.29,38.0,39.0,2468600,14.636136255579,14.9987948221622,14.5063426633282,14.8880885228895,6466605.82733526,0.0,1.0
2008-01-18,38.77,39.15,38.07,38.72,2361000,14.8002869751904,14.9453504018236,14.5330648734975,14.7811996822123,6184742.9143395,0.0,1.0
2008-01-22,39.21,39.57,37.03,37.08,2601700,14.9682551533973,15.1056836628394,14.1360491795538,14.1551364725318,6815267.10725842,0.0,1.0
2008-01-23,41.09,41.25,37.76,38.44,3359900,15.6859373693725,15.7470167069023,14.4147236570335,14.6743108415351,8801405.21723394,0.0,1.0
2008-01-24,39.08,41.01,38.86,40.62,2557300,14.9186281916544,15.6553977006076,14.8346441025509,15.5065168153787,6698959.36249064,0.0,1.0
2008-01-25,39.24,40.21,38.75,39.41,1823000,14.9797075291842,15.3500010129586,14.7926520579991,15.0446043253096,4775428.34936082,0.0,1.0
2008-01-28,39.84,39.9,38.64,39.73,1577900,15.2087550449209,15.2316597964946,14.7506600134474,15.1667630003692,4133378.16371721,0.0,1.0
2008-01-29,41.2,43.25,40.98,42.23,2411600,15.7279294139242,16.5105084260248,15.6439453248208,16.1211276492723,6317291.83067396,0.0,1.0
2008-01-30,40.64,41.44,40.53,41.05,1463800,15.5141517325699,15.8195484202189,15.4721596880182,15.6706675349901,3834488.21601449,0.0,1.0
2008-01-31,42.22,43.16,40.03,40.03,3361600,16.1173101906767,16.4761512986643,15.2812867582376,15.2812867582376,8805858.44169579,0.0,1.0
2008-02-01,44.83,45.85,43.6,45.07,5321300,17.1136668841316,17.5030476608841,16.6441194768713,17.2052858904263,13939378.4286637,0.0,1.0
2008-02-04,44.09,45.5,43.94,45.14,3076200,16.8311749480563,17.3694366100377,16.7739130691221,17.2320081005956,8058240.64086879,0.0,1.0
2008-02-05,43.19,44.16,42.54,43.51,3455600,16.4876036744512,16.8578971582256,16.2394688657363,16.6097623495108,9052095.55899686,0.0,1.0
2008-02-06,43.6,44.57,43.34,43.88,2399900,16.6441194768713,17.0144129606457,16.5448655533854,16.7510083175484,6286643.16820135,0.0,1.0
2008-02-07,44.28,44.64,43.22,43.45,2517700,16.9037066613729,17.041135170815,16.499056050238,16.5868575979371,6595225.42796808,0.0,1.0
2008-02-08,43.55,44.2,43.23,43.88,1242900,16.6250321838932,16.873166992608,16.5028735088336,16.7510083175484,3255830.99035688,0.0,1.0
2008-02-11,43.85,44.03,43.35,43.57,1284600,16.7395559417616,16.8082701964826,16.548683011981,16.6326671010844,3365065.96686173,0.0,1.0
2008-02-12,43.84,44.47,43.49,44.05,1975300,16.735738483166,16.9762383746896,16.6021274323195,16.8159051136739,5174384.87026465,0.0,1.0
2008-02-13,43.9,44.59,43.75,44.48,1130500,16.7586432347397,17.0220478778369,16.7013813558055,16.9800558332852,2961394.26711597,0.0,1.0
2008-02-14,43.51,44.04,43.47,44.01,1771100,16.6097623495108,16.8120876550782,16.5944925151283,16.8006352792914,4639474.02608501,0.0,1.0
2008-02-15,43.45,43.67,43.12,43.4,1211300,16.5868575979371,16.6708416870406,16.4608814642819,16.567770304959,3173053.40624289,0.0,1.0
2008-02-19,42.61,43.99,42.37,43.47,1533000,16.2661910759056,16.7930003621002,16.1745720696109,16.5944925151283,4015760.64704892,0.0,1.0
2008-02-20,42.04,42.39,41.77,42.21,1850600,16.0485959359557,16.1822069868022,15.9455245538742,16.1134927320811,4847727.75827053,0.0,1.0
2008-02-21,41.92,42.61,41.79,42.2,1206300,16.0027864328084,16.2661910759056,15.9531594710654,16.1096752734855,3159955.6872375,0.0,1.0
2008-02-22,42.5,42.5,41.49,42.07,1032500,16.2241990313539,16.2241990313539,15.838635713197,16.0600483117425,2704678.97461057,0.0,1.0
2008-02-25,43.05,43.37,42.41,42.49,1501100,16.4341592541126,16.5563179291722,16.1898419039934,16.2203815727583,3932197.19979459,0.0,1.0
2008-02-26,43.52,43.73,42.82,42.82,917600,16.6135798081064,16.6937464386142,16.3463577064135,16.3463577064135,2403693.39186698,0.0,1.0
2008-02-27,43.25,44.13,43.06,43.35,2311200,16.5105084260248,16.8464447824388,16.4379767127082,16.548683011981,6054289.63304596,0.0,1.0
2008-02-28,42.85,43.25,42.68,42.76,769100,16.3578100822003,16.5105084260248,16.2929132860749,16.3234529548398,2014691.13740726,0.0,1.0
2008-02-29,42.58,42.79,42.025,42.46,1586700,16.2547387001188,16.3349053306267,16.0428697480623,16.2089291969714,4156430.14916667,0.0,1.0
2008-03-03,43.43,43.44,42.42,43.24,1613400,16.5792226807459,16.5830401393415,16.193659362589,16.5066909674292,4226371.96865538,0.0,1.0
2008-03-04,43.29,43.44,42.92,43.0,2167800,16.5257782604073,16.5830401393415,16.3845322923696,16.4150719611345,5678647.0519717,0.0,1.0
2008-03-05,44.0,44.22,42.96,42.96,1815100,16.7968178206958,16.8808019097993,16.3998021267521,16.3998021267521,4754733.95333234,0.0,1.0
2008-03-06,43.6,43.85,43.5,43.748,2536400,16.6441194768713,16.7395559417616,16.6059448909152,16.7006178640864,6644210.89704817,0.0,1.0
2008-03-07,43.73,43.99,43.04,43.18,2137900,16.6937464386142,16.7930003621002,16.430341795517,16.4837862158556,5600322.69231956,0.0,1.0
2008-03-10,44.06,44.26,43.65,43.97,1814800,16.8197225722695,16.8960717441817,16.6632067698493,16.785365444909,4753948.09019201,0.0,1.0
2008-03-11,44.97,44.99,44.02,44.5,2065200,17.1671113044702,17.1747462216614,16.804452737887,16.9876907504764,5409881.85798136,0.0,1.0
2008-03-12,45.11,45.65,44.93,44.98,1272000,17.2205557248088,17.4266984889719,17.1518414700878,17.1709287630658,3332059.71496818,0.0,1.0
2008-03-13,45.55,45.74,44.68,44.77,1924900,17.3885239030158,17.4610556163324,17.0564050051975,17.090762132558,5042359.86269043,0.0,1.0
2008-03-14,44.33,45.78,43.99,45.78,2162900,16.922793954351,17.4763254507148,16.7930003621002,17.4763254507148,5665811.28734644,0.0,1.0
2008-03-17,44.31,44.67,43.11,43.37,1966500,16.9151590371598,17.0525875466018,16.4570640056863,16.5563179291722,5151332.88481518,0.0,1.0
2008-03-18,45.36,45.36,44.47,44.96,1372800,17.3159921896991,17.3159921896991,16.9762383746896,17.1632938458746,3596109.7301166,0.0,1.0
2008-03-19,44.49,45.8,44.43,45.618,1770400,16.9838732918808,17.4839603679061,16.9609685403071,17.4144826214659,4637640.34542426,0.0,1.0
2008-03-20,45.32,45.35,44.15,44.62,1953000,17.3007223553167,17.3121747311035,16.85407969963,17.0335002536238,5115969.04350066,0.0,1.0
2008-03-24,45.3,45.54,45.17,45.5,1461100,17.2930874381254,17.3847064444201,17.2434604763825,17.3694366100377,3827415.44775158,0.0,1.0
2008-03-25,45.04,45.36,44.7824,45.24,1285200,17.1938335146395,17.3159921896991,17.0954957812165,17.2701826865518,3366637.69314238,0.0,1.0
2008-03-26,45.2,45.28,44.66,44.8,1013400,17.2549128521693,17.2854525209342,17.0487700880062,17.1022145083448,2654645.68801003,0.0,1.0
2008-03-27,45.76,46.66,45.47,45.65,2475400,17.4686905335236,17.8122618071288,17.3579842342509,17.4266984889719,6484418.72518257,0.0,1.0
2008-03-28,45.28,46.18,44.47,46.02,1850900,17.2854525209342,17.6290237945394,16.9762383746896,17.5679444570096,4848513.62141085,0.0,1.0
2008-03-31,45.85,46.19,45.57,45.9,1614200,17.5030476608841,17.632841253135,17.396158820207,17.5221349538622,4228467.60369626,0.0,1.0
2008-04-01,47.4,47.4,45.72,46.18,2592100,18.0947537432041,18.0947537432041,17.4534206991412,17.6290237945394,6790119.48676809,0.0,1.0
2008-04-02,46.97,47.64,46.8,47.64,1450000,17.9306030235928,18.1863727494988,17.8657062274673,18.1863727494988,3798338.51155963,0.0,1.0
2008-04-03,47.77,47.97,46.5,47.03,1699500,18.2359997112418,18.312348883154,17.751182469599,17.9535077751664,4451914.68992799,0.0,1.0
2008-04-04,47.27,47.8,45.59,47.8,1246000,18.0451267814611,18.2474520870286,17.4037937373982,18.2474520870286,3263951.57614022,0.0,1.0
2008-04-07,46.02,46.76,45.76,46.56,2322200,17.5679444570096,17.8504363930849,17.4686905335236,17.7740872211726,6083104.61485777,0.0,1.0
2008-04-08,46.11,46.15,45.77,45.77,1171900,17.6023015843701,17.6175714187525,17.4725079921192,17.4725079921192,3069843.3804805,0.0,1.0
2008-04-09,44.64,45.34,43.89,45.0,2748000,17.041135170815,17.3083572725079,16.7548257761441,17.1785636802571,7198506.36535578,0.0,1.0
2008-04-10,45.44,45.62,44.77,44.96,1669900,17.346531858464,17.415246113185,17.090762132558,17.1632938458746,4374376.19341617,0.0,1.0
2008-04-11,45.38,45.67,45.05,45.22,1461900,17.3236271068903,17.4343334061631,17.1976509732351,17.2625477693605,3829511.08279244,0.0,1.0
2008-04-14,45.94,46.08,45.44,45.52,890700,17.5374047882447,17.5908492085832,17.346531858464,17.3770715272289,2333227.66361804,0.0,1.0
2008-04-15,44.97,46.1,44.63,45.92,1814300,17.1671113044702,17.5984841257745,17.0373177122194,17.5297698710534,4752638.31829149,0.0,1.0
2008-04-16,44.76,45.46,44.04,45.3,2074400,17.0869446739624,17.3541667756552,16.8120876550782,17.2930874381254,5433981.66095123,0.0,1.0
2008-04-17,44.59,44.83,43.96,44.83,1677200,17.0220478778369,17.1136668841316,16.7815479863133,17.1136668841316,4393498.86316402,0.0,1.0
2008-04-18,44.35,45.15,44.15,45.0,1266000,16.9304288715422,17.2358255591913,16.85407969963,17.1785636802571,3316342.45216173,0.0,1.0
2008-04-21,44.42,44.57,44.05,44.35,809600,16.9571510817115,17.0144129606457,16.8159051136739,16.9304288715422,2120782.66135082,0.0,1.0
2008-04-22,44.19,44.6,43.83,44.39,1257800,16.8693495340124,17.0258653364326,16.7319210245704,16.9456987059247,3294862.19299291,0.0,1.0
2008-04-23,44.0,44.36,43.93,44.21,987500,16.7968178206958,16.9342463301378,16.7700956105265,16.8769844512037,2586799.50356216,0.0,1.0
2008-04-24,45.13,45.51,44.18,44.2,1108100,17.228190642,17.3732540686333,16.8655320754168,16.873166992608,2902716.48597189,0.0,1.0
2008-04-25,45.65,45.65,45.02,45.42,1049900,17.4266984889719,17.4266984889719,17.1861985974483,17.3388969412728,2750259.03674928,0.0,1.0
2008-04-28,45.91,46.1,44.97,45.45,849900,17.5259524124578,17.5984841257745,17.1671113044702,17.3503493170596,2226350.27653416,0.0,1.0
2008-04-29,46.39,46.63,45.66,45.73,1390600,17.7091904250472,17.8008094313419,17.4305159475675,17.4572381577368,3642737.60977575,0.0,1.0
2008-04-30,45.61,46.44,45.61,46.24,1657200,17.4114286545894,17.7282777180253,17.4114286545894,17.651928546113,4341107.98714251,0.0,1.0
2008-05-01,45.25,45.61,44.73,45.61,1656000,17.2740001451474,17.4114286545894,17.0754922981755,17.4114286545894,4337964.5345812,0.0,1.0
2008-05-02,44.33,45.27,44.0,45.24,2862400,16.922793954351,17.2816350623386,16.7968178206958,17.2701826865518,7498182.17619883,0.0,1.0
2008-05-05,45.4,45.54,44.13,44.37,2800500,17.3312620240816,17.3847064444201,16.8464447824388,16.9380637887335,7336032.41491223,0.0,1.0
2008-05-06,48.67,48.95,45.94,45.97,5829300,18.5795709848469,18.6864598255241,17.5374047882447,17.5488571640315,15270106.6796101,0.0,1.0
2008-05-07,47.63,48.94,47.12,48.6,3011900,18.1825552909032,18.6826423669285,17.9878649025269,18.5528487746776,7889803.97445963,0.0,1.0
2008-05-08,47.81,48.0,47.01,47.99,1461700,18.2512695456242,18.3238012589409,17.9458728579752,18.3199838003453,3828987.17403222,0.0,1.0
2008-05-09,48.08,48.32,47.17,47.34,1935800,18.3543409277058,18.4459599340005,18.006952195505,18.0718489916304,5070912.89012216,0.0,1.0
2008-05-12,48.75,48.83,47.75,48.04,1253800,18.6101106536118,18.6406503223767,18.2283647940505,18.3390710933233,3284384.0177886,0.0,1.0
2008-05-13,48.68,49.09,48.05,48.68,2234900,18.5833884434425,18.7399042458626,18.3428885519189,18.5833884434425,5854418.44102389,0.0,1.0
2008-05-14,47.85,48.74,47.78,48.63,1877300,18.2665393800067,18.6062931950162,18.2398171698374,18.5643011504645,4917669.57775924,0.0,1.0
2008-05-15,48.25,48.38,47.46,48.0,1321000,18.4192377238312,18.4688646855741,18.1176584947778,18.3238012589409,3460417.36122088,0.0,1.0
2008-05-16,48.05,48.96,47.55,47.99,927600,18.3428885519189,18.6902772841197,18.1520156221383,18.3199838003453,2429888.82987774,0.0,1.0
2008-05-19,47.9,48.55,47.69,47.97,1267100,18.2856266729847,18.5337614816996,18.2054600424769,18.312348883154,3319223.95034291,0.0,1.0
2008-05-20,47.27,48.1,47.18,47.57,895100,18.0451267814611,18.361975844897,18.0107696541006,18.1596505393295,2344753.65634278,0.0,1.0
2008-05-21,46.85,47.76,46.75,47.5,1147900,17.8847935204454,18.2321822526462,17.8466189344893,18.1329283291602,3006974.32925469,0.0,1.0
2008-05-22,47.3,47.57,46.45,46.45,1135600,18.056579157248,18.1596505393295,17.7320951766209,17.7320951766209,2974753.94050146,0.0,1.0
2008-05-23,46.54,47.2,46.53,47.14,697800,17.7664523039814,18.0184045712918,17.7626348453858,17.9954998197182,1827917.66439056,0.0,1.0
2008-05-27,46.95,47.42,46.52,46.52,670500,17.9229681064015,18.1023886603953,17.7588173867902,17.7588173867902,1756404.1186212,0.0,1.0
2008-05-28,46.78,47.06,46.62,46.95,644800,17.8580713102761,17.9649601509533,17.7969919727463,17.9229681064015,1689081.84293356,0.0,1.0
2008-05-29,47.8,48.74,46.48,46.79,1663500,18.2474520870286,18.6062931950162,17.7435475524077,17.8618887688717,4357611.11308928,0.0,1.0
2008-05-30,47.6,47.95,47.52,47.71,1096200,18.1711029151164,18.3047139659628,18.1405632463515,18.2130949596681,2871543.91473908,0.0,1.0
2008-06-02,47.16,47.71,46.9,47.61,755500,18.0031347369094,18.2130949596681,17.9038808134235,18.174920373712,1979065.34171262,0.0,1.0
2008-06-03,47.0,47.37,46.65,47.37,1228400,17.9420553993796,18.0833013674173,17.8084443485332,18.0833013674173,3217847.60524128,0.0,1.0
2008-06-04,47.07,47.27,46.63,46.95,1564300,17.9687776095489,18.0451267814611,17.8008094313419,17.9229681064015,4097752.36802257,0.0,1.0
2008-06-05,47.63,47.97,46.85,46.96,804400,18.1825552909032,18.312348883154,17.8847935204454,17.9267855649971,2107161.03358522,0.0,1.0
2008-06-06,46.24,47.35,46.24,47.26,1529200,17.651928546113,18.075666450226,17.651928546113,18.0413093228655,4005806.38060483,0.0,1.0
2008-06-09,46.96,47.06,46.02,46.14,1539000,17.9267855649971,17.9649601509533,17.5679444570096,17.6137539601569,4031477.90985537,0.0,1.0
2008-06-10,48.29,48.39,46.39,46.39,2548000,18.4345075582136,18.4726821441698,17.7091904250472,17.7091904250472,6674597.60514067,0.0,1.0
2008-06-11,47.67,48.34,47.5,48.01,1706500,18.1978251252856,18.4535948511917,18.1329283291602,18.3276187175365,4470251.49653554,0.0,1.0
2008-06-12,47.64,48.3,47.4801,47.81,939500,18.1863727494988,18.4383250168092,18.125331586555,18.2512695456242,2461061.40111054,0.0,1.0
2008-06-13,48.84,48.97,47.81,47.85,1813500,18.6444677809723,18.6940947427153,18.2512695456242,18.2665393800067,4750542.68325063,0.0,1.0
2008-06-16,48.74,49.43,48.08,48.39,2413500,18.6062931950162,18.8696978381135,18.3543409277058,18.4726821441698,6322268.96389599,0.0,1.0
2008-06-17,48.01,49.05,47.68,49.0,2094500,18.3276187175365,18.7246344114802,18.2016425838813,18.7055471185021,5486634.49135286,0.0,1.0
2008-06-18,47.02,47.9,46.53,47.9,1868500,17.9496903165708,18.2856266729847,17.7626348453858,18.2856266729847,4894617.59230978,0.0,1.0
2008-06-19,47.29,47.52,46.73,46.94,962600,18.0527616986524,18.1405632463515,17.8389840172981,17.9191506478059,2521572.86291538,0.0,1.0
2008-06-20,46.05,47.41,45.95,46.06,1145900,17.5793968327964,18.0985712017997,17.5412222468403,17.583214291392,3001735.24165254,0.0,1.0
2008-06-23,45.84,46.5,45.65,46.05,747100,17.4992302022885,17.751182469599,17.4266984889719,17.5793968327964,1957061.17378359,0.0,1.0
2008-06-24,45.69,46.24,45.28,45.53,1157700,17.4419683233543,17.651928546113,17.2854525209342,17.3808889858245,3032645.85850524,0.0,1.0
2008-06-25,46.69,47.23,45.7,45.76,1824000,17.8237141829156,18.0298569470787,17.4457857819499,17.4686905335236,4778047.89316191,0.0,1.0
2008-06-26,46.15,46.25,45.53,46.23,1984200,17.6175714187525,17.6557460047086,17.3808889858245,17.6481110875174,5197698.81009423,0.0,1.0
2008-06-27,46.12,48.17,46.12,46.22,2199800,17.6061190429657,18.3886980550663,17.6061190429657,17.6442936289218,5762472.45360612,0.0,1.0
2008-06-30,46.45,46.95,45.65,46.22,1225800,17.7320951766209,17.9229681064015,17.4266984889719,17.6442936289218,3211036.79135848,0.0,1.0
2008-07-01,46.12,46.48,45.63,45.89,1660600,17.6061190429657,17.7435475524077,17.4190635717807,17.5183174952666,4350014.43606615,0.0,1.0
2008-07-02,44.81,46.45,44.38,46.28,2400700,17.1060319669404,17.7320951766209,16.9418812473291,17.6671983804955,6288738.80324222,0.0,1.0
2008-07-03,45.8,46.21,44.92,45.1,1290800,17.4839603679061,17.6404761703262,17.1480240114922,17.2167382662132,3381307.13842839,0.0,1.0
2008-07-07,45.49,46.16,45.15,46.03,1612800,17.3656191514421,17.6213888773481,17.2358255591913,17.5717619156052,4224800.24237474,0.0,1.0
2008-07-08,45.52,45.76,44.29,45.34,1933300,17.3770715272289,17.4686905335236,16.9075241199686,17.3083572725079,5064364.03061948,0.0,1.0
2008-07-09,46.06,46.38,45.1598,45.53,2047500,17.583214291392,17.7053729664516,17.2395666686149,17.3808889858245,5363515.93270231,0.0,1.0
2008-07-10,44.76,45.81,44.36,45.81,2018400,17.0869446739624,17.4877778265017,16.9342463301378,17.4877778265017,5287287.208091,0.0,1.0
2008-07-11,42.89,44.51,42.5901,44.41,3877400,16.3730799165828,16.991508209072,16.2585943333004,16.9533336231159,10157019.1342906,0.0,1.0
2008-07-14,42.8,43.58,42.19,43.01,2047000,16.3387227892223,16.6364845596801,16.1058578148899,16.4188894197301,5362206.16080176,0.0,1.0
2008-07-15,42.16,42.73,40.75,42.1,2629300,16.0944054391031,16.312000579053,15.5561437771217,16.0715006875294,6887566.51616808,0.0,1.0
2008-07-16,42.92,43.0,41.5,41.5,2616300,16.3845322923696,16.4150719611345,15.8424531717926,15.8424531717926,6853512.44675413,0.0,1.0
2008-07-17,44.01,44.04,42.37,42.9,2303100,16.8006352792914,16.8120876550782,16.1745720696109,16.3768973751784,6033071.32825724,0.0,1.0
2008-07-18,43.41,43.92,42.27,43.68,2431800,16.5715877635546,16.7662781519309,16.1363974836548,16.6746591456362,6370206.61545568,0.0,1.0
2008-07-21,43.32,43.9,42.75,43.57,1678300,16.5372306361941,16.7586432347397,16.3196354962442,16.6326671010844,4396380.3613452,0.0,1.0
2008-07-22,43.69,43.72,42.92,43.1,1277200,16.6784766042318,16.6899289800186,16.3845322923696,16.4532465470907,3345681.34273377,0.0,1.0
2008-07-23,44.4,44.96,43.56,43.83,1595700,16.9495161645203,17.1632938458746,16.6288496424888,16.7319210245704,4180006.04337635,0.0,1.0
2008-07-24,43.09,44.42,42.97,44.2,1642700,16.449429088495,16.9571510817115,16.4036195853477,16.873166992608,4303124.60202692,0.0,1.0
2008-07-25,42.91,43.53,42.66,43.27,1348400,16.380714833774,16.617397266702,16.2852783688837,16.5181433432161,3532192.86137035,0.0,1.0
2008-07-28,42.69,43.1,42.69,42.93,1058000,16.2967307446705,16.4532465470907,16.2967307446705,16.3883497509652,2771477.341538,0.0,1.0
2008-07-29,43.57,43.7,42.82,42.85,1540700,16.6326671010844,16.6822940628274,16.3463577064135,16.3578100822003,4035931.1343172,0.0,1.0
2008-07-30,44.33,44.62,43.71,43.81,1664900,16.922793954351,17.0335002536238,16.686111521423,16.7242861073792,4361278.47441079,0.0,1.0
2008-07-31,44.1,44.75,43.72,44.0,1155700,16.8349924066519,17.0831272153667,16.6899289800186,16.7968178206958,3027406.77090309,0.0,1.0
2008-08-01,44.18,44.88,43.86,44.08,1294900,16.8655320754168,17.1327541771097,16.7433734003572,16.8273574894607,3392047.26801281,0.0,1.0
2008-08-04,44.77,45.36,43.76,44.32,1592100,17.090762132558,17.3159921896991,16.7051988144011,16.9189764957554,4170575.68569247,0.0,1.0
2008-08-05,46.25,46.85,45.04,45.18,2561600,17.6557460047086,17.8847935204454,17.1938335146395,17.2472779349781,6710223.4008353,0.0,1.0
2008-08-06,46.4,46.45,45.85,46.23,1567200,17.7130078836428,17.7320951766209,17.5030476608841,17.6481110875174,4105349.0450457,0.0,1.0
2008-08-07,45.81,46.27,45.28,46.13,1222400,17.4877778265017,17.6633809218999,17.2854525209342,17.6099365015613,3202130.34243482,0.0,1.0
2008-08-08,46.39,46.87,45.73,45.73,1148800,17.7091904250472,17.8924284376366,17.4572381577368,17.4572381577368,3009331.91867566,0.0,1.0
2008-08-11,45.64,46.23,45.12,46.23,2172400,17.4228810303763,17.6481110875174,17.2243731834044,17.6481110875174,5690696.95345665,0.0,1.0
2008-08-12,45.41,45.7,44.1,45.0,1829500,17.3350794826772,17.4457857819499,16.8349924066519,17.1785636802571,4792455.38406782,0.0,1.0
2008-08-13,44.96,45.63,44.39,45.3,2251400,17.1632938458746,17.4190635717807,16.9456987059247,17.2930874381254,5897640.91374163,0.0,1.0
2008-08-14,51.25,51.5,47.27,48.0,11935800,19.564475302515,19.6599117674053,18.0451267814611,18.3238012589409,31266350.9008782,0.0,1.0
2008-08-15,51.98,52.04,51.06,51.06,4087900,19.8431497799947,19.8660545315684,19.4919435891983,19.4919435891983,10708433.104417,0.0,1.0
2008-08-18,50.59,51.78,50.32,51.78,2648500,19.3125230352045,19.7668006080825,19.209451653123,19.7668006080825,6937861.75714877,0.0,1.0
2008-08-19,50.52,50.99,50.16,50.49,2050800,19.2858008250353,19.4652213790291,19.1483723155932,19.2743484492484,5372160.42724585,0.0,1.0
2008-08-20,50.2,51.01,50.12,50.53,1327600,19.1636421499757,19.4728562962203,19.1331024812108,19.2896182836309,3477706.35030797,0.0,1.0
2008-08-21,50.06,50.12,49.5,49.86,2379000,19.1101977296371,19.1331024812108,18.8964200482828,19.0338485577248,6231894.70275887,0.0,1.0
2008-08-22,50.44,50.66,50.15,50.35,1619700,19.2552611562704,19.3392452453738,19.1445548569976,19.2209040289098,4242875.09460216,0.0,1.0
2008-08-25,49.91,50.46,49.63,50.46,1005900,19.0529358507029,19.2628960734616,18.9460470100257,19.2628960734616,2634999.10950195,0.0,1.0
2008-08-26,49.57,50.16,49.55,49.81,1020000,18.9231422584521,19.1483723155932,18.9155073412608,19.0147612647468,2671934.67709712,0.0,1.0
2008-08-27,49.55,50.19,49.37,49.61,874400,18.9155073412608,19.15982469138,18.8467930865398,18.9384120928345,2290529.09966052,0.0,1.0
2008-08-28,50.05,50.3,49.65,49.75,1624900,19.1063802710415,19.2018167359318,18.953681927217,18.9918565131731,4256496.72236775,0.0,1.0
2008-08-29,49.77,50.57,49.77,49.88,1187400,18.9994914303643,19.3048881180133,18.9994914303643,19.041483474916,3110446.30939718,0.0,1.0
2008-09-02,49.7,50.78,49.5,50.39,2022000,18.972769220195,19.3850547485212,18.8964200482828,19.2361738632923,5296717.56577489,0.0,1.0
2008-09-03,50.61,50.67,49.44,49.49,1518900,19.3201579523958,19.3430627039695,18.8735152967091,18.8926025896872,3978825.07945374,0.0,1.0
2008-09-04,51.01,54.75,50.73,51.85,3618400,19.4728562962203,20.9005858109794,19.3659674555431,19.7935228182517,9478557.28981198,0.0,1.0
2008-09-05,52.77,52.95,51.0,51.0,3133900,20.1447290090481,20.2134432637691,19.4690388376247,19.4690388376247,8209388.31819086,0.0,1.0
2008-09-08,53.74,53.85,51.88,53.1,3209900,20.5150224928225,20.5570145373743,19.8049751940386,20.2707051427033,8408473.64707262,0.0,1.0
2008-09-09,52.37,54.35,52.05,53.76,3091700,19.9920306652236,20.7478874671549,19.869871990164,20.5226574100138,8098843.56978547,0.0,1.0
2008-09-10,51.93,52.99,51.88,52.09,1871700,19.8240624870166,20.2287130981516,19.8049751940386,19.8851418245465,4903000.13247323,0.0,1.0
2008-09-11,52.83,52.83,51.18,51.78,1693200,20.1676337606218,20.1676337606218,19.5377530923457,19.7668006080825,4435411.56398122,0.0,1.0
2008-09-12,53.42,53.43,52.31,52.32,1578400,20.3928638177629,20.3966812763585,19.9691259136499,19.9729433722455,4134687.93561775,0.0,1.0
2008-09-15,53.61,54.35,52.78,52.89,2046100,20.4653955310796,20.7478874671549,20.1485464676437,20.1905385121955,5359848.5713808,0.0,1.0
2008-09-16,52.32,53.48,51.58,52.99,2686400,19.9729433722455,20.4157685693366,19.6904514361702,20.2287130981516,7037142.46720953,0.0,1.0
2008-09-17,50.43,52.18,50.42,52.18,2793600,19.2514436976747,19.919498951907,19.2476262390791,19.919498951907,7317957.56268484,0.0,1.0
2008-09-18,51.61,51.72,50.36,50.86,2385700,19.701903811957,19.7438958565088,19.2247214875055,19.4155944172861,6249445.6462261,0.0,1.0
2008-09-19,50.96,53.3,50.41,51.63,2604700,19.4537690032422,20.3470543146156,19.2438087804835,19.7095387291483,6823125.73866165,0.0,1.0
2008-09-22,49.94,51.78,49.9,50.54,1208600,19.0643882264897,19.7668006080825,19.0491183921073,19.2934357422265,3165980.63797999,0.0,1.0
2008-09-23,49.72,51.06,49.59,49.6,1102900,18.9804041373862,19.4919435891983,18.9307771756433,18.9345946342389,2889094.8582063,0.0,1.0
2008-09-24,50.44,50.79,49.35,49.71,1636300,19.2552611562704,19.3888722071168,18.8391581693486,18.9765866787906,4286359.52170001,0.0,1.0
2008-09-25,50.68,51.15,50.03,50.51,1406800,19.3468801625651,19.5263007165589,19.0987453538502,19.2819833664396,3685174.21935316,0.0,1.0
2008-09-26,50.88,51.11,50.0,50.31,760900,19.4232293344773,19.5110308821764,19.0872929780634,19.2056341945274,1993210.87823843,0.0,1.0
2008-09-29,48.73,50.7,48.11,50.45,1884800,18.6024757364206,19.3545150797563,18.3657933034926,19.259078614866,4937316.15626731,0.0,1.0
2008-09-30,49.91,50.05,48.55,48.83,1237800,19.0529358507029,19.1063802710415,18.5337614816996,18.6406503223767,3242471.31697139,0.0,1.0
2008-10-01,50.39,50.42,48.75,49.51,1073600,19.2361738632923,19.2476262390791,18.6101106536118,18.9002375068784,2812342.22483477,0.0,1.0
2008-10-02,48.25,50.89,47.96,49.79,2207100,18.4192377238312,19.4270467930729,18.3085314245584,19.0071263475555,5781595.12335397,0.0,1.0
2008-10-03,46.13,49.09,45.21,48.64,3482100,17.6099365015613,18.7399042458626,17.2587303107649,18.5681186090601,9121513.46972538,0.0,1.0
2008-10-06,45.5,46.45,43.11,45.38,3276800,17.3694366100377,17.7320951766209,16.4570640056863,17.3236271068903,8583721.12736456,0.0,1.0
2008-10-07,43.36,47.34,43.36,45.06,1906000,16.5525004705766,18.0718489916304,16.5525004705766,17.2014684318307,4992850.48485011,0.0,1.0
2008-10-08,41.68,43.05,40.36,42.65,2700700,15.9111674265137,16.4341592541126,15.4072628918928,16.2814609102881,7074601.94356488,0.0,1.0
2008-10-09,39.67,42.67,39.67,41.17,2201900,15.1438582487955,16.2890958274793,15.1438582487955,15.7164770381374,5767973.49558839,0.0,1.0
2008-10-10,39.75,41.24,36.27,38.3675,4633000,15.1743979175604,15.7431992483067,13.8459223262872,14.6466342667169,12136346.4303833,0.0,1.0
2008-10-13,41.95,43.32,39.94,39.94,2191200,16.0142388085952,16.5372306361941,15.246929630877,15.246929630877,5739944.37691688,0.0,1.0
2008-10-14,40.6,43.87,39.8,43.87,2259300,15.4988818981875,16.7471908589528,15.1934852105385,16.7471908589528,5918335.30977012,0.0,1.0
2008-10-15,38.2,40.79,38.2,39.27,2505100,14.5826918352404,15.5714136115041,14.5826918352404,14.991159904971,6562219.17607453,0.0,1.0
2008-10-16,37.38,38.94,35.89,38.125,4146700,14.2696602304002,14.8651837713158,13.7008588996539,14.5540608957733,10862462.2799202,0.0,1.0
2008-10-17,36.53,37.09,36.06,36.56,2827700,13.9451762497731,14.1589539311274,13.7657556957793,13.95662862556,7407284.00630151,0.0,1.0
2008-10-20,37.48,37.76,36.61,36.99,4404100,14.3078348163563,14.4147236570335,13.975715918538,14.1207793451713,11536732.8543171,0.0,1.0
2008-10-21,36.2,37.74,36.06,37.03,2955200,13.8192001161179,14.4070887398423,13.7657556957793,14.1360491795538,7741275.84093864,0.0,1.0
2008-10-22,34.5,36.34,33.57,36.07,3263100,13.1702321548637,13.8726445364565,12.8152085054718,13.7695731543749,8547833.37728985,0.0,1.0
2008-10-23,33.83,35.38,32.566,34.5,3654000,12.9144624289577,13.5061685112777,12.4319356624723,13.1702321548637,9571813.04913028,0.0,1.0
2008-10-24,32.44,33.33,31.86,32.34,2263000,12.3838356841675,12.7235894991771,12.162423085622,12.3456610982114,5928027.62183412,0.0,1.0
2008-10-27,32.59,33.48,31.74,32.0,3360100,12.4410975631017,12.7808513781113,12.1166135824746,12.2158675059606,8801929.12599418,0.0,1.0
2008-10-28,35.37,35.64,31.54,32.56,5436500,13.502351052682,13.6054224347636,12.0402644105624,12.4296451873149,14241149.8745476,0.0,1.0
2008-10-29,34.78,36.31,34.47,34.89,2031700,13.2771209955409,13.8611921606696,13.1587797790769,13.3191130400926,5322127.14064532,0.0,1.0
2008-10-30,34.92,35.45,34.19,35.36,2998400,13.3305654158795,13.532890721447,13.0518909383998,13.4985335940864,7854440.1331451,0.0,1.0
2008-10-31,36.04,36.09,33.79,34.74,2332100,13.7581207785881,13.7772080715662,12.8991925945752,13.2618511611585,6109038.09848843,0.0,1.0
2008-11-03,34.99,36.28,34.73,36.04,1231500,13.3572876260488,13.8497397848828,13.2580337025628,13.7581207785881,3225968.19102461,0.0,1.0
2008-11-04,36.83,36.98,34.7,35.48,2517100,14.0597000076415,14.1169618865757,13.246581326776,13.5443430972338,6593653.70168742,0.0,1.0
2008-11-05,34.2,36.37,34.17,36.37,1844500,13.0557083969954,13.8840969122433,13.0442560212085,13.8840969122433,4831748.54108395,0.0,1.0
2008-11-06,33.16,34.36,32.96,34.2,3555100,12.6586927030516,13.1167877345252,12.5823435311394,13.0557083969954,9312740.16720394,0.0,1.0
2008-11-07,33.62,33.76,32.65,33.28,2204500,12.8342957984498,12.8877402187884,12.4640023146754,12.704502206199,5774784.3094712,0.0,1.0
2008-11-10,33.31,34.17,32.9,33.97,2201900,12.7159545819858,13.0442560212085,12.5594387795657,12.9679068492963,5767973.4955884,0.0,1.0
2008-11-11,32.93,33.28,32.58,33.09,2249600,12.5708911553526,12.704502206199,12.4372801045061,12.6319704928824,5892925.73489967,0.0,1.0
2008-11-12,30.78,32.48,30.63,32.48,3366700,11.7501375572958,12.39910551855,11.6928756783616,12.39910551855,8819218.11508128,0.0,1.0
2008-11-13,31.83,31.83,28.8,30.87,3155900,12.1509707098352,12.1509707098352,10.9942807553645,11.7844946846563,8267018.28181449,0.0,1.0
2008-11-14,29.93,31.31,29.21,29.91,3114800,11.4256535766688,11.9524628628633,11.1507965577846,11.4180186594775,8159355.03159028,0.0,1.0
2008-11-17,29.73,30.63,29.29,29.69,1764900,11.3493044047565,11.6928756783616,11.1813362265495,11.334034570374,4623232.85451834,0.0,1.0
2008-11-18,29.15,29.5,28.27,29.5,3053900,11.127891806211,11.2615028570574,10.791955449797,11.2615028570574,7999824.81410478,0.0,1.0
2008-11-19,27.92,29.61,27.92,29.1,1869800,10.6583443989506,11.3034949016091,10.6583443989506,11.1088045132329,4898022.99925118,0.0,1.0
2008-11-20,24.72,27.97,24.65,27.64,4308900,9.43675764835455,10.6774316919287,9.41003543818526,10.5514555582734,11287352.2844547,0.0,1.0
2008-11-21,25.65,25.65,24.24,25.2,4223700,9.79178129774652,9.79178129774652,9.25351963576514,9.61999566094395,11064167.1526031,0.0,1.0
2008-11-24,26.63,27.06,25.55,25.55,2616400,10.1658922401166,10.3300429597279,9.7536067117904,9.7536067117904,6853774.4011342,0.0,1.0
2008-11-25,26.98,27.54,26.32,26.99,2103300,10.299503290963,10.5132809723173,10.0475510236526,10.3033207495586,5509686.47680234,0.0,1.0
2008-11-26,27.63,27.63,25.41,26.44,1584500,10.7575983224365,10.7575983224365,9.89325274604098,10.2942779459002,4069656.97061686,0.55,1.0
2008-11-28,27.9,28.36,27.3,27.91,741200,10.8627214330792,11.0418200660261,10.6291145205399,10.8666148816216,1903710.78991557,0.0,1.0
2008-12-01,25.02,27.26,24.99,27.26,2149000,9.74140825289041,10.6135407263706,9.72972790726344,10.6135407263706,5519528.45052421,0.0,1.0
2008-12-02,27.07,27.12,24.93,25.39,2671900,10.5395652040665,10.5590324467781,9.70636721600951,9.88546584895634,6862553.77708498,0.0,1.0
2008-12-03,27.6,27.76,26.18,26.58,2792800,10.7459179768096,10.8082131534867,10.1930482837998,10.3487862254927,7173075.41024848,0.0,1.0
2008-12-04,26.78,28.28,26.41,27.4,2592000,10.4266551963391,11.0106724776875,10.2825976002732,10.6680490059631,6657337.24697944,0.0,1.0
2008-12-05,28.11,28.18,26.31,26.91,2056800,10.944483852468,10.9717379922643,10.24366311485,10.4772700273893,5282720.38950126,0.0,1.0
2008-12-08,27.83,28.82,27.53,28.6,2197100,10.835467293283,11.2209186989729,10.7186638370133,11.1352628310418,5643069.31533119,0.0,1.0
2008-12-09,28.11,28.87,27.49,27.82,2253700,10.944483852468,11.2403859416845,10.703090042844,10.8315738447407,5788441.7258941,0.0,1.0
2008-12-10,29.01,29.37,27.83,28.05,3171200,11.294894221277,11.4350583688006,10.835467293283,10.9211231612141,8144964.45895877,0.0,1.0
2008-12-11,28.68,29.47,28.38,28.78,2886900,11.1664104193804,11.4739928542238,11.0496069631107,11.2053449048036,7414763.46385217,0.0,1.0
2008-12-12,29.6,29.87,28.26,28.5,2613300,11.524607685274,11.6297307959167,11.0028855806028,11.0963283456186,6712044.5322266,0.0,1.0
2008-12-15,29.19,29.88,28.7,29.7,2912900,11.3649762950388,11.6336242444591,11.174197316465,11.5635421706973,7481542.30969381,0.0,1.0
2008-12-16,30.38,30.4,29.0,29.95,2962500,11.8282966715752,11.8360835686598,11.2910007727347,11.6608783842553,7608935.8002224,0.0,1.0
2008-12-17,30.25,30.89,29.5,30.37,1523000,11.777681840525,12.0268625472336,11.4856731998508,11.8244032230328,3911699.31602995,0.0,1.0
2008-12-18,29.76,30.77,29.31,30.41,1656200,11.5869028619512,11.9801411647257,11.4116976775467,11.8399770172021,4253812.48011084,0.0,1.0
2008-12-19,29.63,30.22,29.43,30.02,1817300,11.536288030901,11.766001494898,11.4584190600545,11.6881325240516,4667584.48261408,0.0,1.0
2008-12-22,29.42,29.91,28.89,29.79,1167400,11.4545256115122,11.645304590086,11.2481728387691,11.5985832075781,2998370.1782885,0.0,1.0
2008-12-23,29.08,29.64,28.92,29.51,740000,11.3221483610733,11.5401814794433,11.2598531843961,11.4895666483931,1900628.68933825,0.0,1.0
2008-12-24,29.51,29.75,29.04,29.13,390000,11.4895666483931,11.5830094134089,11.306574566904,11.3416156037849,1001682.68762422,0.0,1.0
2008-12-26,29.52,29.95,29.12,29.64,680400,11.4934600969354,11.6608783842553,11.3377221552426,11.5401814794433,1747551.0273321,0.0,1.0
2008-12-29,29.46,29.57,28.98,29.57,820400,11.4700994056815,11.5129273396471,11.28321387565,11.5129273396471,2107129.42801772,0.0,1.0
2008-12-30,30.37,30.41,29.52,29.52,1182400,11.8244032230328,11.8399770172021,11.4934600969354,11.4934600969354,3036896.43550482,0.0,1.0
2008-12-31,30.96,31.12,30.16,30.36,1212700,12.0541166870299,12.116411863707,11.7426408036441,11.8205097744905,3114719.47508176,0.0,1.0
2009-01-02,32.65,32.83,31.09,31.51,1485700,12.7121094906823,12.7821915644441,12.1047315180801,12.2682563568576,3815897.35641873,0.0,1.0
2009-01-05,31.08,32.27,30.67,32.01,2229700,12.1008380695377,12.5641584460741,11.9412066793025,12.4629287839737,5726799.71434801,0.0,1.0
2009-01-06,31.18,31.7,30.39,31.31,2676800,12.139772554961,12.3422318791617,11.8321901201175,12.1903873860111,6875139.02110896,0.0,1.0
2009-01-07,30.91,31.01,30.46,30.52,3033700,12.0346494443182,12.0735839297415,11.8594442599137,11.8828049511677,7791807.10114257,0.0,1.0
2009-01-08,31.13,31.13,30.29,30.71,3024700,12.1203053122493,12.1203053122493,11.7932556346943,11.9567804734718,7768691.34681277,0.0,1.0
2009-01-09,30.57,31.44,30.45,31.2,3347000,11.9022721938793,12.2410022170613,11.8555508113714,12.1475594520456,8596492.19353398,0.0,1.0
2009-01-12,29.51,30.58,29.12,30.58,1960300,11.4895666483931,11.9061656424216,11.3377221552426,11.9061656424216,5034868.13474297,0.0,1.0
2009-01-13,28.73,29.81,28.46,29.48,2487600,11.185877662092,11.6063701046628,11.0807545514493,11.4778863027662,6389194.49675385,0.0,1.0
2009-01-14,28.36,28.78,27.82,28.33,1655900,11.0418200660261,11.2053449048036,10.8315738447407,11.0301397203991,4253041.9549665,0.0,1.0
2009-01-15,29.03,29.54,27.79,27.93,2969300,11.3026811183617,11.5012469940201,10.8198934991137,10.8744017787062,7626401.03682712,0.0,1.0
2009-01-16,26.11,26.49,24.5,25.65,12665100,10.1657941440035,10.3137451886118,9.53894892868965,9.98669551105672,32529260.0180244,0.0,1.0
2009-01-20,26.12,27.03,24.75,25.49,4608400,10.1696875925459,10.5239914098972,9.63628514224771,9.92440033437956,11836293.5837114,0.0,1.0
2009-01-21,26.26,26.42,25.69,26.14,3285000,10.2241958721384,10.2864910488155,10.002269305226,10.1774744896305,8437250.3303732,0.0,1.0
2009-01-22,26.57,26.68,25.54,25.79,3433700,10.3448927769504,10.3877207109159,9.94386757709117,10.0412037906492,8819173.96024427,0.0,1.0
2009-01-23,25.3,26.09,25.045,26.03,2849900,9.85042481207543,10.1580072469189,9.75114187424622,10.134646555665,7319732.02938528,0.0,1.0
2009-01-26,25.64,25.95,25.33,25.59,1549500,9.98280206251439,10.1034989673264,9.8621051577024,9.96333481980278,3979762.37044545,0.0,1.0
2009-01-27,25.81,26.03,25.45,25.54,1812600,10.0489906877339,10.134646555665,9.90882654021027,9.94386757709117,4655512.92201962,0.0,1.0
2009-01-28,26.9,27.06,26.05,26.25,2238400,10.473376578847,10.5356717555242,10.1424334527496,10.2203024235961,5749144.94353346,0.0,1.0
2009-01-29,26.79,27.065,26.6,26.9,2255200,10.4305486448815,10.5376184797953,10.3565731225773,10.473376578847,5792294.35161571,0.0,1.0
2009-01-30,26.25,27.0,26.13,26.96,1883300,10.2203024235961,10.5123110642702,10.1735810410882,10.4967372701009,4837100.01436585,0.0,1.0
2009-02-02,25.87,26.13,25.5,26.13,2477000,10.0723513789878,10.1735810410882,9.92829378292188,10.1735810410882,6361969.27498766,0.0,1.0
2009-02-03,26.18,26.37,25.89,25.95,2911300,10.1930482837998,10.2670238061039,10.0801382760725,10.1034989673264,7477432.84225739,0.0,1.0
2009-02-04,26.19,26.4,25.65,25.75,3035100,10.1969417323421,10.2787041517309,9.98669551105672,10.0256299964799,7795402.88514941,0.0,1.0
2009-02-05,26.82,27.095,24.76,25.89,6067800,10.4422289905084,10.5492988254223,9.64017859079003,10.0801382760725,15584641.5691442,0.0,1.0
2009-02-06,28.12,28.64,26.22,26.7,3929300,10.9483773010103,11.1508366252111,10.2086220779691,10.3955076080006,10092081.4986714,0.0,1.0
2009-02-09,28.73,28.9,28.15,28.15,2269500,11.185877662092,11.2520662873115,10.9600576466373,10.9600576466373,5829022.71682861,0.0,1.0
2009-02-10,26.78,28.73,26.55,28.53,2774800,10.4266551963391,11.185877662092,10.3371058798657,11.1080086912455,7126843.90158895,0.0,1.0
2009-02-11,26.83,27.29,26.62,27.08,2700400,10.4461224390507,10.6252210719976,10.364360019662,10.5434586526088,6935753.66579602,0.0,1.0
2009-02-12,27.38,27.38,26.2,26.51,1969900,10.6602621088785,10.6602621088785,10.2008351808844,10.3215320856964,5059524.93936139,0.0,1.0
2009-02-13,26.89,27.5,26.85,27.44,1620100,10.4694831303047,10.7069834913863,10.4539093361354,10.6836228001324,4161092.6210769,0.0,1.0
2009-02-17,25.76,26.56,25.0,25.0,2241200,10.0295234450223,10.340999328408,9.73362135580577,9.73362135580577,5756336.51154715,0.0,1.0
2009-02-18,25.48,25.74,25.14,25.68,2141500,9.92050688583724,10.0217365479376,9.78812963539828,9.99837585668368,5500265.32191605,0.0,1.0
2009-02-19,25.2,25.96,25.07,25.71,1740100,9.81149032665221,10.1073924158687,9.76087549560202,10.0100562023107,4469302.67880744,0.0,1.0
2009-02-20,24.73,25.26,24.47,24.98,2806800,9.62849824516306,9.83485101790615,9.52726858306268,9.72583445872112,7209033.25031706,0.0,1.0
2009-02-23,23.31,24.99,23.29,24.99,3994000,9.0756285521533,9.72972790726344,9.06784165506865,9.72972790726344,10258258.0881311,0.0,1.0
2009-02-24,23.51,23.81,23.13,23.47,2887400,9.15349752299974,9.27030097926941,9.00554647839149,9.13792372883045,7416047.67242607,0.0,1.0
2009-02-25,23.28,23.68,22.93,23.41,1833100,9.06394820652633,9.21968614821922,8.92767750754505,9.11456303757652,4708165.4735486,0.0,1.0
2009-02-26,22.88,23.61,22.82,23.48,2079400,8.90821026483344,9.19243200842297,8.8848495735795,9.14181717737278,5340766.61704051,0.0,1.0
2009-02-27,22.65,23.13,22.41,22.6,1636600,8.81866094836002,9.00554647839149,8.72521818334429,8.79919370564841,4203471.50401486,0.0,1.0
2009-03-02,21.11,22.5,21.1,22.26,2828200,8.21906987284239,8.76025922022519,8.21517642430007,8.66681645520945,7263997.377279,0.0,1.0
2009-03-03,20.97,21.87,20.95,21.78,3744700,8.16456159324988,8.51497196205889,8.15677469616523,8.47993092517798,9617951.69319591,0.0,1.0
2009-03-04,21.74,22.13,21.02,21.23,3161600,8.46435713100869,8.61620162415926,8.18402883596149,8.26579125535026,8120307.65434033,0.0,1.0
2009-03-05,20.58,21.61,20.4,21.61,2847500,8.01271710009931,8.4137422999585,7.9426350263375,8.4137422999585,7313567.82823066,0.0,1.0
2009-03-06,20.66,21.1,20.25,20.51,4400200,8.04386468843789,8.21517642430007,7.88423329820267,7.98546296030305,11301549.1335489,0.0,1.0
2009-03-09,19.95,20.54,19.81,20.32,2375000,7.767429841933,7.99714330593002,7.71292156234049,7.91148743799893,6099990.72591671,0.0,1.0
2009-03-10,21.02,21.02,20.15,20.22,2383600,8.18402883596149,8.18402883596149,7.84529881277945,7.8725529525757,6122079.1133874,0.0,1.0
2009-03-11,21.1,21.48,20.75,21.17,1819600,8.21517642430007,8.36312746890831,8.07890572531879,8.24243056409632,4673491.84205391,0.0,1.0
2009-03-12,21.6,21.7,20.69,21.01,1997400,8.40984885141618,8.4487833368394,8.05554503406485,8.18013538741917,5130156.41092465,0.0,1.0
2009-03-13,22.14,22.2,21.48,21.69,1503300,8.62009507270159,8.64345576395552,8.36312746890831,8.44488988829708,3861101.49821919,0.0,1.0
2009-03-16,22.28,22.83,22.28,22.545,1536900,8.6746033522941,8.88874302212182,8.6746033522941,8.77777973866564,3947400.31438374,0.0,1.0
2009-03-17,23.06,23.06,22.32,22.48,1993600,8.97829233859524,8.97829233859524,8.69017714646339,8.75247232314054,5120396.42576318,0.0,1.0
2009-03-18,23.69,24.11,22.82,22.98,3016800,9.22357959676154,9.38710443553908,8.8848495735795,8.94714475025666,7748400.85134549,0.0,1.0
2009-03-19,23.6,24.07,23.51,23.92,2198600,9.18853855988064,9.37153064136979,9.15349752299974,9.31312891323496,5646921.94105283,0.0,1.0
2009-03-20,23.21,23.88,23.17,23.65,1718200,9.03669406673007,9.29755511906567,9.02112027256078,9.20800580259225,4413054.34327162,0.0,1.0
2009-03-23,24.8,24.8,23.38,23.38,1537900,9.65575238495932,9.65575238495932,9.10288269194955,9.10288269194955,3949968.7315315,0.0,1.0
2009-03-24,25.05,25.41,24.56,24.57,1953900,9.75308859851738,9.89325274604098,9.56230961994358,9.56620306848591,5018430.26499733,0.0,1.0
2009-03-25,25.25,25.85,24.7,25.17,1772400,9.83095756936382,10.0645644819032,9.6168178995361,9.79980998102525,4552262.55267991,0.0,1.0
2009-03-26,26.0,26.015,24.98,25.47,2039800,10.122966210038,10.1288063828515,9.72583445872112,9.91661343729491,5239057.29798943,0.0,1.0
2009-03-27,25.72,25.87,25.16,25.82,1573200,10.013949650853,10.0723513789878,9.79591653248292,10.0528841362762,4040633.85684722,0.0,1.0
2009-03-30,24.64,25.52,24.27,25.24,1847400,9.59345720828216,9.93608068000653,9.44939961221624,9.8270641208215,4744893.83876149,0.0,1.0
2009-03-31,24.65,25.22,24.28,24.71,1951600,9.59735065682449,9.81927722373686,9.45329306075856,9.62071134807842,5012522.90555749,0.0,1.0
2009-04-01,25.13,25.29,24.03,24.31,1329700,9.78423618685595,9.84653136353311,9.3559568472005,9.46497340638553,3415224.28136903,0.0,1.0
2009-04-02,26.79,27.16,25.45,25.72,2774900,10.4305486448815,10.5746062409474,9.90882654021027,10.013949650853,7127100.74330367,0.0,1.0
2009-04-03,26.68,26.9095,26.21,26.86,1374200,10.3877207109159,10.4770753549622,10.2047286294268,10.4578027846777,3529518.84444411,0.0,1.0
2009-04-06,26.83,26.83,26.23,26.59,2060200,10.4461224390507,10.4461224390507,10.2125155265114,10.352679674035,5291453.00780365,0.0,1.0
2009-04-07,24.98,25.49,24.42,25.3,2888700,9.72583445872112,9.92440033437956,9.50780134035107,9.85042481207543,7419386.61471815,0.0,1.0
2009-04-08,25.74,25.74,24.83,24.97,2048300,10.0217365479376,10.0217365479376,9.66743273058629,9.7219410101788,5260888.84374535,0.0,1.0
2009-04-09,26.7,26.82,25.96,26.54,1935600,10.3955076080006,10.4422289905084,10.1073924158687,10.3332124313234,4971428.2311934,0.0,1.0
2009-04-13,26.97,27.08,26.31,26.75,1664900,10.5006307186433,10.5434586526088,10.24366311485,10.4149748507122,4276157.70929629,0.0,1.0
2009-04-14,26.37,26.87,26.13,26.87,2438600,10.2670238061039,10.46169623322,10.1735810410882,10.46169623322,6263342.0565139,0.0,1.0
2009-04-15,26.24,26.49,25.92,26.26,1220300,10.2164089750537,10.3137451886118,10.0918186216994,10.2241958721384,3134239.44540471,0.0,1.0
2009-04-16,26.88,27.0,26.01,26.28,1540000,10.4655896817624,10.5123110642702,10.1268596585803,10.231982769223,3955362.40754177,0.0,1.0
2009-04-17,27.98,28.08,26.9,26.9,2204100,10.8938690214178,10.932803506841,10.473376578847,10.473376578847,5661048.23536549,0.0,1.0
2009-04-20,26.43,27.64,26.41,27.52,1275300,10.2903844973579,10.7614917709789,10.2825976002732,10.714770388471,3275502.38853118,0.0,1.0
2009-04-21,27.36,27.44,26.29,26.29,1521900,10.6524752117938,10.6836228001324,10.2358762177653,10.2358762177653,3908874.05716744,0.0,1.0
2009-04-22,27.9,28.24,26.53,26.85,2929300,10.8627214330792,10.9950986835182,10.3293189827811,10.4539093361354,7523664.350917,0.0,1.0
2009-04-23,27.97,28.04,27.51,27.95,2159500,10.8899755728755,10.9172297126717,10.7108769399287,10.8821886757908,5546496.83057563,0.0,1.0
2009-04-24,29.28,29.33,28.05,28.14,2089100,11.4000173319197,11.4194845746313,10.9211231612141,10.956164198095,5365680.26337373,0.0,1.0
2009-04-27,28.2,28.87,28.08,28.61,2726300,10.9795248893489,11.2403859416845,10.932803506841,11.1391562795841,7002275.66992283,0.0,1.0
2009-04-28,28.4,28.615,27.68,27.92,2363100,11.0573938601953,11.1411030038553,10.7770655651481,10.8705083301639,6069426.56185846,0.0,1.0
2009-04-29,28.62,29.09,28.17,28.85,2458000,11.1430497281264,11.3260418096156,10.9678445437219,11.2325990445999,6313169.34918035,0.0,1.0
2009-04-30,29.9,30.54,28.91,29.15,2524200,11.6414111415437,11.8905918482523,11.2559597358538,11.3494025008695,6483198.56436166,0.0,1.0
2009-05-01,31.13,31.69,29.55,29.55,3802400,12.1203053122493,12.3383384306194,11.5051404425624,11.5051404425624,9766149.36262138,0.0,1.0
2009-05-04,36.88,37.0,32.57,32.89,11435800,14.3590382240847,14.4057596065925,12.6809619023438,12.8055522556981,29371904.8182897,0.0,1.0
2009-05-05,34.56,36.5,34.37,36.44,6302100,13.4557581622659,14.2110871794764,13.3817826399618,14.1877264882225,16186421.706863,0.0,1.0
2009-05-06,33.56,35.01,32.995,34.81,4704100,13.0664133080337,13.6309633466704,12.8464334653924,13.5530943758239,12082091.1047515,0.0,1.0
2009-05-07,33.64,34.515,33.41,34.1,1863100,13.0975608963722,13.4382376438254,13.0080115798988,13.2766595293191,4785217.98798124,0.0,1.0
2009-05-08,33.9,34.54,33.8,34.09,1985900,13.1987905584726,13.4479712651812,13.1598560730494,13.2727660807767,5100619.61372548,0.0,1.0
2009-05-11,33.85,34.17,33.16,33.79,1829500,13.179323315761,13.3039136691153,12.9106753663408,13.1559626245071,4698919.17181668,0.0,1.0
2009-05-12,33.22,33.93,32.79,33.89,2005700,12.9340360575947,13.2104709040996,12.7666177702748,13.1948971099303,5151474.27325101,0.0,1.0
2009-05-13,32.0,32.73,31.99,32.44,2490700,12.4590353354314,12.7432570790209,12.4551418868891,12.6303470712936,6397156.58991188,0.0,1.0
2009-05-14,32.19,32.72,32.04,32.15,2171200,12.5330108577355,12.7393636304786,12.4746091296007,12.5174370635662,5576547.31120436,0.0,1.0
2009-05-15,32.08,32.83,32.0,32.09,2109100,12.49018292377,12.7821915644441,12.4590353354314,12.4940763723123,5417048.6063288,0.0,1.0
2009-05-18,33.36,33.45,32.15,32.25,2194100,12.9885443371872,13.0235853740681,12.5174370635662,12.5563715489894,5635364.06388794,0.0,1.0
2009-05-19,33.08,33.52,32.89,33.22,1316000,12.8795277780022,13.0508395138644,12.8055522556981,12.9340360575947,3380036.96644479,0.0,1.0
2009-05-20,33.16,34.28,33.06,33.43,1915200,12.9106753663408,13.3467416030809,12.8717408809175,13.0157984769835,4919032.52137922,0.0,1.0
2009-05-21,32.04,32.9,31.7,32.84,1993200,12.4746091296007,12.8094457042404,12.3422318791617,12.7860850129865,5119369.05890407,0.0,1.0
2009-05-22,32.4,32.88,31.94,32.07,1572700,12.6147732771243,12.8016588071557,12.4356746441774,12.4862894752276,4039349.64827334,0.0,1.0
2009-05-26,33.27,33.41,32.12,32.22,1658300,12.9535033003063,13.0080115798988,12.5057567179392,12.5446912033625,4259206.15612113,0.0,1.0
2009-05-27,32.62,33.53,32.51,33.19,930900,12.7004291450554,13.0547329624067,12.6576012110898,12.9223557119677,2390939.52284457,0.0,1.0
2009-05-28,32.43,33.26,31.76,32.94,1046700,12.6264536227512,12.949609851764,12.3655925704156,12.8250194984097,2688362.22855454,0.0,1.0
2009-05-29,33.08,33.08,32.2,32.47,1628500,12.8795277780022,12.8795277780022,12.5369043062778,12.6420274169205,4182667.32511804,0.0,1.0
2009-06-01,34.37,34.5,33.46,33.46,1155200,13.3817826399618,13.432397471012,13.0274788226104,13.0274788226104,2967035.48908588,0.0,1.0
2009-06-02,34.41,34.68,34.08,34.16,1271300,13.3973564341311,13.5024795447738,13.2688726322344,13.300020220573,3265228.71994016,0.0,1.0
2009-06-03,33.81,34.55,33.49,34.23,1326300,13.1637495215917,13.4518647137236,13.0391591682374,13.3272743603693,3406491.66306667,0.0,1.0
2009-06-04,33.96,34.33,33.21,33.91,1140300,13.2221512497266,13.3662088457925,12.9301426090524,13.2026840070149,2928766.07358434,0.0,1.0
2009-06-05,33.72,34.6,33.5503,34.29,782400,13.1287084847108,13.4713319564352,13.0626366629476,13.3506350516232,2009529.57640305,0.0,1.0
2009-06-08,33.6,33.89,33.21,33.63,703100,13.0819871022029,13.1948971099303,12.9301426090524,13.0936674478299,1805854.09658613,0.0,1.0
2009-06-09,33.71,34.06,33.38,33.77,1003100,13.1248150361685,13.2610857351498,12.9963312342719,13.1481757274224,2576379.24091244,0.0,1.0
2009-06-10,33.65,34.24,32.96,33.93,1300000,13.1014543449146,13.3311678089116,12.8328063954943,13.2104709040996,3338942.29208071,0.0,1.0
2009-06-11,34.15,34.63,33.74,33.74,1838000,13.2961267720307,13.4830123020621,13.1364953817955,13.1364953817955,4720750.71757259,0.0,1.0
2009-06-12,33.93,34.22,33.46,34.07,937400,13.2104709040996,13.3233809118269,13.0274788226104,13.2649791836921,2407634.23430498,0.0,1.0
2009-06-15,32.68,33.67,32.4,33.53,1583100,12.7237898363093,13.1092412419992,12.6147732771243,13.0547329624067,4066061.18661,0.0,1.0
2009-06-16,31.27,32.81,31.21,32.74,2075600,12.1748135918419,12.7744046673595,12.1514529005879,12.7471505275632,5331006.63187902,0.0,1.0
2009-06-17,31.12,31.52,30.98,31.18,1470700,12.116411863707,12.2721498053999,12.0619035841145,12.139772554961,3777371.09920241,0.0,1.0
2009-06-18,31.37,31.38,30.77,31.2,1213800,12.2137480772651,12.2176415258074,11.9801411647257,12.1475594520456,3117544.73394429,0.0,1.0
2009-06-19,31.44,31.9,31.32,31.65,1030700,12.2410022170613,12.4201008500082,12.1942808345535,12.3227646364501,2647267.55419047,0.0,1.0
2009-06-22,30.59,31.17,30.57,31.04,1044100,11.9100590909639,12.1358791064186,11.9022721938793,12.0852642753684,2681684.34397038,0.0,1.0
2009-06-23,31.61,32.07,31.21,31.48,1533500,12.3071908422808,12.4862894752276,12.1514529005879,12.2565760112306,3938667.69608138,0.0,1.0
2009-06-24,32.43,33.0,31.62,31.62,1647000,12.6264536227512,12.8483801896636,12.3110842908231,12.3110842908231,4230183.04235152,0.0,1.0
2009-06-25,33.38,33.44,32.22,32.38,1627300,12.9963312342719,13.0196919255258,12.5446912033625,12.6069863800396,4179585.22454073,0.0,1.0
2009-06-26,32.82,33.49,32.67,33.23,1791000,12.7782981159018,13.0391591682374,12.719896387767,12.937929506137,4600035.11162814,0.0,1.0
2009-06-29,33.18,33.36,32.63,32.82,630400,12.9184622634254,12.9885443371872,12.7043225935977,12.7782981159018,1619130.16994438,0.0,1.0
2009-06-30,32.67,33.24,32.24,33.24,1243500,12.719896387767,12.9418229546793,12.5524781004471,12.9418229546793,3193826.7232326,0.0,1.0
2009-07-01,33.5,33.65,32.57,32.66,1219100,13.0430526167797,13.1014543449146,12.6809619023438,12.7160029392247,3131157.3448274,0.0,1.0
2009-07-02,32.54,33.16,32.39,33.16,876300,12.6692815567168,12.9106753663408,12.610879828582,12.9106753663408,2250703.94657718,0.0,1.0
2009-07-06,32.5,32.8,32.03,32.22,815900,12.6537077625475,12.7705112188172,12.4707156810583,12.5446912033625,2095571.55085282,0.0,1.0
2009-07-07,31.49,32.5,31.31,32.32,2024300,12.2604694597729,12.6537077625475,12.1903873860111,12.5836256887857,5199246.83219926,0.0,1.0
2009-07-08,31.17,31.75,30.88,31.75,2014300,12.1358791064186,12.3616991218733,12.0229690986913,12.3616991218733,5173562.66072171,0.0,1.0
2009-07-09,30.56,31.26,30.435,31.22,1630500,11.898378745337,12.1709201432995,11.8497106385579,12.1553463491302,4187804.15941354,0.0,1.0
2009-07-10,30.27,30.72,30.0,30.24,1062700,11.7854687376096,11.9606739220141,11.6803456269669,11.7737883919827,2729456.90291861,0.0,1.0
2009-07-13,31.37,31.4,30.15,30.28,1568800,12.2137480772651,12.225428422892,11.7387473551018,11.7893621861519,4029332.8213971,0.0,1.0
2009-07-14,31.78,31.87,30.97,31.39,1416900,12.3733794675003,12.4084205043812,12.0580101355722,12.2215349743497,3639190.25665321,0.0,1.0
2009-07-15,33.03,33.03,32.03,32.08,1287500,12.8600605352906,12.8600605352906,12.4707156810583,12.49018292377,3306837.07773379,0.0,1.0
2009-07-16,33.39,33.55,32.75,32.75,852100,13.0002246828142,13.0625198594913,12.7510439761056,12.7510439761056,2188548.25160152,0.0,1.0
2009-07-17,33.21,33.47,33.04,33.3,852500,12.9301426090524,13.0313722711528,12.8639539838329,12.9651836459333,2189575.61846063,0.0,1.0
2009-07-20,34.04,34.04,33.18,33.55,873100,13.2532988380651,13.2532988380651,12.9184622634254,13.0625198594913,2242485.01170438,0.0,1.0
2009-07-21,33.94,34.59,33.5,34.34,1031100,13.2143643526419,13.4674385078929,13.0430526167797,13.3701022943348,2648294.92104957,0.0,1.0
2009-07-22,34.08,34.19,33.77,33.79,942300,13.2688726322344,13.3117005662,13.1481757274224,13.1559626245071,2420219.47832898,0.0,1.0
2009-07-23,35.56,35.71,33.96,34.12,1182600,13.8451030164981,13.903504744633,13.2221512497266,13.2844464264037,3037410.11893436,0.0,1.0
2009-07-24,35.62,35.67,34.8,35.44,1074700,13.8684637077521,13.8879309504637,13.5492009272816,13.7983816339903,2760277.90869165,0.0,1.0
2009-07-27,35.49,35.78,34.845,35.72,783200,13.8178488767019,13.9307588844292,13.5667214457221,13.9073981931753,2011584.31012124,0.0,1.0
2009-07-28,35.75,35.89,35.0,35.22,1197400,13.9190785388022,13.9735868183948,13.6270698981281,13.7127257660592,3075422.69272113,0.0,1.0
2009-07-29,35.75,36.28,35.3,35.6,1460800,13.9190785388022,14.1254313115453,13.7438733543977,13.8606768106674,3751943.76943965,0.0,1.0
2009-07-30,36.51,37.2102,35.98,36.04,2084500,14.2149806280187,14.4875998949521,14.0086278552757,14.0319885465296,5353865.54449407,0.0,1.0
2009-07-31,36.44,36.94,36.302,36.61,1047500,14.1877264882225,14.3823989153386,14.1339968983384,14.253915113442,2690416.96227273,0.0,1.0
2009-08-03,36.62,36.84,36.03,36.6,1791900,14.2578085619843,14.3434644299154,14.0280950979873,14.2500216648996,4602346.68706111,0.0,1.0
2009-08-04,36.69,36.95,36.15,36.45,1098000,14.2850627017805,14.3862923638809,14.0748164804951,14.1916199367648,2820122.02823434,0.0,1.0
2009-08-05,36.36,36.73,35.86,36.62,955100,14.1565788998839,14.3006364959498,13.9619064727678,14.2578085619843,2453095.21782023,0.0,1.0
2009-08-06,36.19,36.69,35.98,36.32,1106400,14.0903902746644,14.2850627017805,14.0086278552757,14.1410051057146,2841696.73227548,0.0,1.0
2009-08-07,37.21,37.8592,36.36,36.59,1714300,14.4875220259813,14.7402847053489,14.1565788998839,14.2461282163573,4403037.51639538,0.0,1.0
2009-08-10,37.31,37.41,36.83,37.14,1657100,14.5264565114045,14.5653909968277,14.3395709813731,14.460267886185,4256124.05554383,0.0,1.0
2009-08-11,36.98,37.53,36.78,37.2,1094900,14.3979727095079,14.6121123793356,14.3201037386614,14.483628577439,2812159.93507629,0.0,1.0
2009-08-12,37.64,38.21,36.91,36.94,2183200,14.6549403133012,14.8768668802135,14.3707185697116,14.3823989153386,5607368.3169774,0.0,1.0
2009-08-13,37.8,38.0,36.53,36.6,2707000,14.7172354899783,14.7951044608248,14.2227675251034,14.2500216648996,6952705.21897118,0.0,1.0
2009-08-14,36.08,37.57,35.82,37.39,2777400,14.0475623406989,14.6276861735049,13.9463326785985,14.5576040997431,7133521.78617307,0.0,1.0
2009-08-17,35.0,35.63,34.9,35.6,2807000,13.6270698981281,13.8723571562944,13.5881354127048,13.8606768106674,7209546.9337466,0.0,1.0
2009-08-18,34.84,35.25,34.66,35.07,2390600,13.5647747214509,13.7244061116861,13.4946926476891,13.6543240379243,6140058.03342169,0.0,1.0
2009-08-19,35.0,35.11,34.53,34.63,1556600,13.6270698981281,13.6698978320936,13.4440778166389,13.4830123020621,3997998.1321945,0.0,1.0
2009-08-20,35.38,35.48,34.16,34.94,2344200,13.7750209427363,13.8139554281595,13.300020220573,13.6037092068741,6020883.47776588,0.0,1.0
2009-08-21,35.84,36.08,35.19,35.56,1523100,13.9541195756831,14.0475623406989,13.7010454204322,13.8451030164981,3911956.15774475,0.0,1.0
2009-08-24,35.61,36.16,35.49,35.83,751200,13.8645702592097,14.0787099290375,13.8178488767019,13.9502261271408,1929394.96139311,0.0,1.0
2009-08-25,35.94,36.28,35.53,35.72,868300,13.9930540611064,14.1254313115453,13.8334226708712,13.9073981931753,2230156.60939514,0.0,1.0
2009-08-26,35.9,36.11,35.7,35.86,1011900,13.9774802669371,14.0592426863258,13.8996112960906,13.9619064727678,2598981.31181268,0.0,1.0
2009-08-27,36.25,36.35,35.65,35.98,790000,14.1137509659184,14.1526854513416,13.880144053379,14.0086278552757,2029049.54672597,0.0,1.0
2009-08-28,36.57,37.17,36.31,37.0,1612000,14.2383413192727,14.471948231812,14.1371116571723,14.4057596065925,4140288.44218009,0.0,1.0
2009-08-31,35.85,36.4,35.73,36.27,850800,13.9580130242255,14.1721526940532,13.9112916417176,14.121537863003,2185209.30930944,0.0,1.0
2009-09-01,34.7,36.16,34.64,35.59,1419400,13.5102664418584,14.0787099290375,13.4869057506045,13.8567833621251,3645611.2995226,0.0,1.0
2009-09-02,34.0,34.72,33.69,34.72,2482800,13.2377250438958,13.518053338943,13.1170281390838,13.518053338943,6376866.09444465,0.0,1.0
2009-09-03,33.68,34.16,33.14,33.99,1794700,13.1131346905415,13.300020220573,12.9028884692561,13.2338315953535,4609538.25507484,0.0,1.0
2009-09-04,34.58,34.62,33.66,33.73,1074800,13.4635450593505,13.4791188535198,13.1053477934569,13.1326019332531,2760534.75040644,0.0,1.0
2009-09-08,34.67,34.99,34.49,34.64,1119700,13.4985860962314,13.6231764495858,13.4285040224696,13.4869057506045,2875856.68034061,0.0,1.0
2009-09-09,34.29,35.25,33.82,34.53,2111400,13.3506350516232,13.7244061116861,13.167642970134,13.4440778166389,5422955.96576864,0.0,1.0
2009-09-10,34.48,34.7,34.16,34.24,2305100,13.4246105739273,13.5102664418584,13.300020220573,13.3311678089116,5920458.36728868,0.0,1.0
2009-09-11,34.25,34.63,34.11,34.52,1651900,13.3350612574539,13.4830123020621,13.2805529778614,13.4401843680966,4242768.2863755,0.0,1.0
2009-09-14,34.62,34.68,33.891,34.03,1130400,13.4791188535198,13.5024795447738,13.1952864547845,13.2494053895228,2903338.74382158,0.0,1.0
2009-09-15,34.91,35.13,34.46,34.51,1563900,13.5920288612472,13.6776847291783,13.4168236768427,13.4362909195543,4016747.5773731,0.0,1.0
2009-09-16,35.49,35.53,34.81,34.91,1207100,13.8178488767019,13.8334226708712,13.5530943758239,13.5920288612472,3100336.33905433,0.0,1.0
2009-09-17,35.42,36.06,35.27,35.48,1267000,13.7905947369056,14.0397754436142,13.7321930087708,13.8139554281595,3254184.52620483,0.0,1.0
2009-09-18,36.79,37.17,35.57,35.78,3167400,14.3239971872038,14.471948231812,13.8489964650404,13.9307588844292,8135204.47379728,0.0,1.0
2009-09-21,36.76,36.89,36.24,36.4,1831600,14.3123168415768,14.362931672627,14.109857517376,14.1721526940532,4704312.84782697,0.0,1.0
2009-09-22,37.32,37.51,36.5,36.85,2183400,14.5303499599468,14.604325482251,14.2110871794764,14.3473578784577,5607882.00040698,0.0,1.0
2009-09-23,36.98,37.91,36.9,37.45,1904200,14.3979727095079,14.7600634239439,14.3668251211693,14.580964790997,4890779.93275393,0.0,1.0
2009-09-24,36.14,37.35,36.04,37.28,1510000,14.0709230319528,14.5420303055738,14.0319885465296,14.5147761657776,3878309.89310915,0.0,1.0
2009-09-25,35.83,36.63,35.8,36.09,869200,13.9502261271408,14.2617020105266,13.9385457815139,14.0514557892412,2232468.18482813,0.0,1.0
2009-09-28,36.36,36.88,35.9314,36.02,755400,14.1565788998839,14.3590382240847,13.98970569536,14.0242016494449,1940182.31341368,0.0,1.0
2009-09-29,36.71,37.11,36.49,36.55,941700,14.2928495988652,14.4485875405581,14.2071937309341,14.230554422188,2418678.42804032,0.0,1.0
2009-09-30,37.08,37.19,36.08,36.77,1046500,14.4369071949311,14.4797351288967,14.0475623406989,14.3162102901191,2687848.54512499,0.0,1.0
2009-10-01,35.94,37.01,35.9,36.85,1740300,13.9930540611064,14.4096530551349,13.9774802669371,14.3473578784577,4469816.36223698,0.0,1.0
2009-10-02,36.34,36.64,35.6,35.76,1715700,14.1487920027993,14.2655954590689,13.8606768106674,13.9229719873446,4406633.30040222,0.0,1.0
2009-10-05,36.69,36.77,36.0,36.35,1409100,14.2850627017805,14.3162102901191,14.0164147523603,14.1526854513416,3619156.60290074,0.0,1.0
2009-10-06,36.92,37.55,36.805,36.82,1531400,14.374612018254,14.6198992764203,14.3298373600172,14.3356775328307,3933274.02007108,0.0,1.0
2009-10-07,38.56,38.59,37.62,37.66,2362100,15.0131375791948,15.0248179248218,14.6471534162165,14.6627272103858,6066858.14471068,0.0,1.0
2009-10-08,39.53,39.92,38.75,38.82,2086100,15.3908020878001,15.5426465809506,15.0871131014989,15.1143672412952,5357975.01193045,0.0,1.0
2009-10-09,39.68,39.72,39.15,39.52,892100,15.4492038159349,15.4647776101042,15.2428510431918,15.3869086392578,2291284.93751171,0.0,1.0
2009-10-12,38.73,39.43,38.63,38.96,1930200,15.0793262044143,15.3518676023769,15.0403917189911,15.1688755208877,4957558.77859555,0.0,1.0
2009-10-13,38.52,38.81,38.22,38.57,1281900,14.9975637850255,15.1104737927529,14.8807603287559,15.0170310277371,3292453.94170638,0.0,1.0
2009-10-14,38.84,39.0,38.35,38.75,1006200,15.1221541383798,15.184449315057,14.931375159806,15.0871131014989,2584341.33407049,0.0,1.0
2009-10-15,39.12,39.13,38.17,38.7,695300,15.2311706975649,15.2350641461072,14.8612930860442,15.0676458587873,1785820.44283363,0.0,1.0
2009-10-16,41.11,42.64,40.85,41.47,4960300,16.005966957487,16.6016645844623,15.9047372953866,16.1461311050106,12740119.5780062,0.0,1.0
2009-10-19,41.7,41.99,41.22,41.83,1651900,16.235680421484,16.3485904292114,16.0487948914525,16.2862952525342,4242768.2863755,0.0,1.0
2009-10-20,41.91,42.2,41.46,42.0,1362200,16.3174428408728,16.4303528486001,16.1422376564683,16.3524838777537,3498697.83867105,0.0,1.0
2009-10-21,42.32,43.2,41.65,41.65,2737700,16.477074231108,16.8196977028324,16.2162131787724,16.2162131787724,7031555.62540723,0.0,1.0
2009-10-22,42.75,43.04,42.13,42.63,1303700,16.6444925184279,16.7574025261552,16.4030987088039,16.59777113592,3348445.43552741,0.0,1.0
2009-10-23,42.0,42.91,41.74,42.8,1030000,16.3524838777537,16.706787695105,16.2512542156533,16.6639597611395,2645469.66218703,0.0,1.0
2009-10-26,41.66,43.07,41.49,42.09,1222300,16.2201066273147,16.7690828717822,16.1539180020952,16.3875249146346,3139376.27970021,0.0,1.0
2009-10-27,41.22,42.18,41.14,41.66,1538700,16.0487948914525,16.4225659515155,16.017647303114,16.2201066273147,3952023.46524971,0.0,1.0
2009-10-28,40.03,41.65,39.98,41.18,1913100,15.5854745149162,16.2162131787724,15.5660072722046,16.0332210972833,4913638.84536895,0.0,1.0
2009-10-29,41.14,41.57,40.13,40.37,2509300,16.017647303114,16.1850655904338,15.6244090003394,15.7178517653551,6444929.14886011,0.0,1.0
2009-10-30,42.5,45.44,42.5,44.17,10052600,16.5471563048698,17.6918301763126,16.5471563048698,17.1973622114376,25819270.2195159,0.0,1.0
2009-11-02,44.39,44.48,42.74,43.15,3421700,17.2830180793687,17.3180591162496,16.6405990698855,16.8002304601208,8788352.95447125,0.0,1.0
2009-11-03,44.66,44.71,43.63,43.88,2675500,17.3881411900114,17.407608432723,16.9871159901522,17.0844522037103,6871800.07881691,0.0,1.0
2009-11-04,44.74,45.2,44.58,45.02,1789600,17.41928877835,17.5983874112968,17.3569936016728,17.528305337535,4596439.32762128,0.0,1.0
2009-11-05,46.17,46.24,44.69,44.81,3608600,17.9760519199021,18.0033060596983,17.3998215356384,17.4465429181463,9268390.11938654,0.0,1.0
2009-11-06,46.75,46.81,45.31,46.1,3200700,18.2018719353568,18.2252326266107,17.6412153452624,17.9487977801058,8220732.76481751,0.0,1.0
2009-11-09,47.14,47.43,46.77,47.13,2360100,18.3537164285074,18.4666264362347,18.2096588324414,18.349822979965,6061721.31041515,0.0,1.0
2009-11-10,46.85,47.61,46.66,47.04,2592400,18.24080642078,18.5367085099965,18.1668308984759,18.3147819430841,6658364.61383852,0.0,1.0
2009-11-11,46.53,47.43,46.16,47.06,2439500,18.1162160674257,18.4666264362347,17.9721584713598,18.3225688401688,6265653.63194687,0.0,1.0
2009-11-12,46.46,46.7,46.11,46.61,3342000,18.0889619276294,18.1824046926452,17.9526912286482,18.1473636557643,8583650.10779524,0.0,1.0
2009-11-13,46.63,46.785,46.14,46.56,1643300,18.1551505528489,18.2154990052549,17.9643715742751,18.1278964130527,4220679.89890482,0.0,1.0
2009-11-16,48.86,48.91,46.73,46.81,3581200,19.0233895777868,19.0428568204984,18.1940850382721,18.2252326266107,9198015.48953807,0.0,1.0
2009-11-17,49.01,49.09,48.54,48.67,2261100,19.0817913059216,19.1129388942602,18.8987992244325,18.9494140554827,5807448.01278749,0.0,1.0
2009-11-18,48.15,49.06,47.7,48.91,2186100,18.7469547312819,19.1012585486332,18.5717495468774,19.0428568204984,5614816.7267059,0.0,1.0
2009-11-19,47.61,47.94,46.86,47.87,1375400,18.5367085099965,18.6651923118931,18.2446998693223,18.6379381720969,3532600.94502141,0.0,1.0
2009-11-20,47.86,47.94,46.94,47.41,2081300,18.6340447235546,18.6651923118931,18.2758474576609,18.4588395391501,5345646.60962123,0.0,1.0
2009-11-23,48.29,49.23,48.03,48.41,1630300,18.8014630108744,19.1674471738527,18.700233348774,18.8481843933823,4187290.47598401,0.0,1.0
2009-11-24,48.05,48.64,47.81,48.25,1765600,18.7080202458587,18.9377337098557,18.6145774808429,18.7858892167051,4534797.31607517,0.0,1.0
2009-11-25,48.22,48.3,47.75,48.14,1202700,18.9883485409059,19.0198514003682,18.8032692415648,18.9568456814436,3054198.94073807,0.55,1.0
2009-11-27,46.99,47.23,46.14,47.06,799700,18.5039920766729,18.5985006550598,18.1692741948859,18.5315570787024,2030799.7779232,0.0,1.0
2009-11-30,46.83,47.12,46.42,47.12,1580000,18.4409863577483,18.5551842232992,18.279534203004,18.5551842232992,4012334.18671834,0.0,1.0
2009-12-01,48.67,48.71,47.16,47.16,2070300,19.1655521253814,19.1813035551125,18.5709356530303,18.5709356530303,5257427.51060947,0.0,1.0
2009-12-02,49.5,49.54,48.45,48.6,2025900,19.4923942923028,19.508145722034,19.07891926186,19.1379871233518,5144675.84105866,0.0,1.0
2009-12-03,49.33,50.05,49.19,49.44,2661000,19.4254507159454,19.7089764511062,19.3703207118864,19.4687671477061,6757481.81699842,0.0,1.0
2009-12-04,48.81,50.0,48.79,49.77,3920000,19.2206821294404,19.6892871639422,19.2128064145748,19.5987164429881,9954651.90628854,0.0,1.0
2009-12-07,49.07,49.48,48.4,48.84,2192400,19.3230664226929,19.4845185774372,19.0592299746961,19.2324957017388,5567494.60187423,0.0,1.0
2009-12-08,47.84,48.87,47.56,48.87,3375400,18.8387099584599,19.2443092740371,18.7284499503419,19.2443092740371,8571666.33787918,0.0,1.0
2009-12-09,47.53,48.29,47.0902,48.15,1651000,18.7166363780435,19.0159135429354,18.5434494081494,18.9607835388764,4192635.27991897,0.0,1.0
2009-12-10,48.2,48.39,47.585,47.59,2466300,18.9804728260403,19.0552921172633,18.7382945939238,18.7402635226402,6263050.50930598,0.0,1.0
2009-12-11,49.3,49.6,48.31,48.55,1764400,19.413637143647,19.5317728666307,19.023789257801,19.1182978361879,4480609.13863662,0.0,1.0
2009-12-14,50.28,50.44,49.6,49.75,1973700,19.7995471720603,19.8625528909849,19.5317728666307,19.5908407281225,5012116.44577594,0.0,1.0
2009-12-15,49.92,50.21,49.76,50.13,1283600,19.6577843044799,19.7719821700308,19.5947785855553,19.7404793105685,3259640.60890612,0.0,1.0
2009-12-16,49.54,50.57,49.49,50.18,1176800,19.508145722034,19.9137450376112,19.48845643487,19.7601685977324,2988427.13350008,0.0,1.0
2009-12-17,48.15,49.35,48.09,49.31,1546100,18.9607835388764,19.433326430811,18.9371563942796,19.4175750010798,3926246.76334507,0.0,1.0
2009-12-18,47.49,48.36,47.09,48.36,1997800,18.7008849483123,19.0434785449649,18.5433706510008,19.0434785449649,5073317.23938349,0.0,1.0
2009-12-21,47.97,48.48,47.56,47.56,1392400,18.8899021050862,19.0907328341584,18.7284499503419,18.7284499503419,3535932.98834596,0.0,1.0
2009-12-22,48.07,48.35,47.72,47.85,1472900,18.9292806794141,19.0395406875321,18.7914556692665,18.8426478158927,3740358.87570723,0.0,1.0
2009-12-23,48.34,48.45,48.05,48.24,791100,19.0356028300994,19.07891926186,18.9214049645485,18.9962242557715,2008960.49057777,0.0,1.0
2009-12-24,48.79,49.0,48.43,48.43,191300,19.2128064145748,19.2955014206634,19.0710435469944,19.0710435469944,485797.170834949,0.0,1.0
2009-12-28,49.29,49.4,48.87,48.87,1099600,19.4096992862142,19.4530157179749,19.2443092740371,19.2443092740371,2792381.43779462,0.0,1.0
2009-12-29,49.42,49.84,49.09,49.24,800000,19.4608914328405,19.6262814450176,19.3309421375585,19.3900099990503,2031561.61352827,0.0,1.0
2009-12-30,49.17,49.41,48.96,49.26,583000,19.3624449970208,19.4569535754077,19.2797499909322,19.3978857139159,1480500.52585873,0.0,1.0
2009-12-31,48.36,49.45,48.36,49.24,574000,19.0434785449649,19.4727050051389,19.0434785449649,19.3900099990503,1457645.45770654,0.0,1.0
2010-01-04,48.54,48.89,48.23,48.69,1754200,19.1143599787551,19.2521849889027,18.9922863983387,19.1734278402469,4454706.72806413,0.0,1.0
2010-01-05,48.35,48.49,47.65,48.39,1623000,19.0395406875321,19.0946706915912,18.7638906672369,19.0552921172633,4121530.62344549,0.0,1.0
2010-01-06,48.5,48.89,48.16,48.62,2223600,19.098608549024,19.2521849889027,18.9647213963092,19.1458628382174,5646725.50480183,0.0,1.0
2010-01-07,49.11,49.2,47.88,48.42,1932400,19.3388178524241,19.3742585693192,18.8544613881911,19.0671056895617,4907237.07747753,0.0,1.0
2010-01-08,49.31,49.37,48.55,48.87,1110800,19.4175750010798,19.4412021456766,19.1182978361879,19.2443092740371,2820823.30038401,0.0,1.0
2010-01-11,49.78,49.83,48.54,49.48,1635800,19.6026543004209,19.6223435875848,19.1143599787551,19.4845185774372,4154035.60926193,0.0,1.0
2010-01-12,49.56,50.42,49.35,49.59,1880500,19.5160214368995,19.8546771761193,19.433326430811,19.5278350091979,4775439.51779991,0.0,1.0
2010-01-13,49.97,50.1,49.365,49.69,1602900,19.6774735916439,19.7286657382701,19.4392332169602,19.5672135835258,4070487.63790558,0.0,1.0
2010-01-14,49.9,50.165,49.42,49.95,1502000,19.6499085896143,19.7542618115832,19.4608914328405,19.6695978767783,3814256.92939934,0.0,1.0
2010-01-15,49.76,50.4,49.51,50.05,2277800,19.5947785855553,19.8468014612538,19.4963321497356,19.7089764511062,5784363.80411838,0.0,1.0
2010-01-19,49.99,50.47,49.42,49.79,1597900,19.6853493065094,19.8743664632833,19.4608914328405,19.6065921578537,4057790.37782104,0.0,1.0
2010-01-20,49.04,49.74,48.8,49.53,1571700,19.3112528503945,19.5869028706897,19.2167442720076,19.5042078646012,3991256.73497799,0.0,1.0
2010-01-21,53.53,53.77,52.29,52.55,8645300,21.0793508377166,21.1738594161035,20.5910565160508,20.6934408093033,21954324.5217949,0.0,1.0
2010-01-22,53.17,53.98,52.88,53.49,2849600,20.9375879701362,21.256554422192,20.8233901045853,21.0635994079854,7236422.4673877,0.0,1.0
2010-01-25,53.17,53.83,52.95,53.61,2151200,20.9375879701362,21.1974865607002,20.8509551066148,21.1108536971789,5462869.17877752,0.0,1.0
2010-01-26,53.55,53.965,52.85,53.13,2308900,21.0872265525821,21.2506476360428,20.8115765322869,20.921836540405,5863340.7618443,0.0,1.0
2010-01-27,53.64,53.75,52.75,53.44,1901400,21.1226672694772,21.1659837012379,20.7721979579591,21.0439101208215,4828514.06495333,0.0,1.0
2010-01-28,53.04,53.74,52.79,53.17,2651500,20.8863958235099,21.1620458438051,20.7879493876902,20.9375879701362,6733357.02283778,0.0,1.0
2010-01-29,52.52,53.31,52.11,53.27,2687400,20.6816272370049,20.9927179741952,20.5201750822606,20.9769665444641,6824523.35024486,0.0,1.0
2010-02-01,53.8,53.94,52.45,52.84,2957900,21.1856729884018,21.2408029924609,20.6540622349754,20.8076386748542,7511445.12081911,0.0,1.0
2010-02-02,56.0,56.29,53.52,53.54,3669900,22.0520016236153,22.1661994891662,21.0754129802838,21.0832886951493,9319534.95685926,0.0,1.0
2010-02-03,56.57,56.92,55.31,55.58,2708100,22.2764594972842,22.4142845074318,21.7802894607529,21.8866116114382,6877090.00699491,0.0,1.0
2010-02-04,55.84,56.38,55.415,56.07,2619000,21.9889959046907,22.2016402060613,21.8216369637972,22.0795666256448,6650824.83228818,0.0,1.0
2010-02-05,55.4,55.7,54.21,55.63,2262700,21.815730177648,21.9338659006316,21.3471251431462,21.9063008986021,5746018.07866303,0.0,1.0
2010-02-08,55.67,56.98,55.37,55.41,2380300,21.9220523283333,22.4379116520286,21.8039166053496,21.8196680350808,6044657.63585168,0.0,1.0
2010-02-09,56.25,56.62,55.56,56.12,2572100,22.150448059435,22.2961487844482,21.8787358965726,22.0992559128088,6531724.53269509,0.0,1.0
2010-02-10,56.06,56.545,55.5,55.91,1923100,22.075628768212,22.2666148537023,21.8551087519759,22.0165609067202,4883620.17372029,0.0,1.0
2010-02-11,56.87,56.95,55.64,56.07,1636300,22.3945952202679,22.4260980797302,21.9102387560349,22.0795666256448,4155305.33527039,0.0,1.0
2010-02-12,56.66,56.85,55.84,56.19,1922400,22.3119002141793,22.3867195054023,21.9889959046907,22.1268209148383,4881842.55730845,0.0,1.0
2010-02-16,58.36,58.45,56.94,56.94,1543100,22.9813359777534,23.0167766946485,22.4221602222974,22.4221602222974,3918628.40729434,0.0,1.0
2010-02-17,58.86,59.005,58.29,58.51,1323400,23.1782288493928,23.2353277821682,22.9537709757239,23.0404038392452,3360710.79917915,0.0,1.0
2010-02-18,59.51,59.65,58.64,58.76,1533800,23.434189582524,23.4893195865831,23.0915959858714,23.1388502750649,3895011.50353709,0.0,1.0
2010-02-19,58.83,59.4,58.69,59.39,1481600,23.1664152770944,23.3908731507634,23.1112852730354,23.3869352933306,3762452.10825437,0.0,1.0
2010-02-22,59.09,59.3,58.82,58.84,1129200,23.2687995703469,23.3514945764355,23.1624774196616,23.1703531345272,2867549.21749516,0.0,1.0
2010-02-23,58.66,59.4875,58.59,58.97,1243000,23.099471700737,23.4253294033003,23.0719066987075,23.2215452811535,3156538.85701956,0.0,1.0
2010-02-24,60.01,60.07,58.9,58.9,2390100,23.6310824541635,23.6547095987602,23.1939802791239,23.1939802791239,6069544.2656174,0.0,1.0
2010-02-25,60.57,60.69,58.99,59.62,2138400,23.8516024703996,23.8988567595931,23.229420996019,23.4775060142847,5430364.19296108,0.0,1.0
2010-02-26,60.13,60.74,60.0,60.74,1253900,23.6783367433569,23.918546046757,23.6271445967307,23.918546046757,3184218.88400388,0.0,1.0
2010-03-01,62.16,62.23,60.29,60.45,3037600,24.477721802213,24.5052868042425,23.7413424622815,23.8043481812062,7713839.44656685,0.0,1.0
2010-03-02,61.71,62.2,61.44,62.12,2853000,24.3005182177375,24.4934732319441,24.1941960670522,24.4619703724818,7245056.60424521,0.0,1.0
2010-03-03,61.18,61.88,61.07,61.62,1479200,24.0918117737997,24.3674617940949,24.048495342039,24.2650775008424,3756357.42341378,0.0,1.0
2010-03-04,61.08,61.6,61.0,61.18,1605600,24.0524331994718,24.2572017859768,24.0209303400095,24.0918117737997,4077344.15835125,0.0,1.0
2010-03-05,61.66,61.945,60.37,61.43,1283900,24.2808289305736,24.393057867408,23.7728453217438,24.1902582096194,3260402.44451118,0.0,1.0
2010-03-08,62.34,62.35,61.29,62.0,1373600,24.5486032360032,24.552541093436,24.1351282055604,24.4147160832884,3488191.29042804,0.0,1.0
2010-03-09,61.65,62.18,61.45,62.0,1280500,24.2768910731408,24.4855975170786,24.198133924485,24.4147160832884,3251768.30765369,0.0,1.0
2010-03-10,61.86,62.06,61.32,61.48,1116000,24.3595860792293,24.4383432278851,24.1469417778587,24.2099474967834,2834028.45087194,0.0,1.0
2010-03-11,63.19,63.28,61.7,61.74,1597800,24.8833211177902,24.9187618346853,24.2965803603047,24.3123317900359,4057536.43261934,0.0,1.0
2010-03-12,63.51,63.59,62.9499,63.36,1030500,25.0093325556394,25.0408354151017,24.7887731608289,24.9502646941476,2616905.30342611,0.0,1.0
2010-03-15,63.11,63.53,62.51,63.52,1669000,24.8518182583279,25.017208270505,24.6155468123606,25.0132704130722,4238345.41622336,0.0,1.0
2010-03-16,63.44,63.51,62.87,63.08,1027000,24.9817675536099,25.0093325556394,24.757309679941,24.8400046860295,2608017.22136692,0.0,1.0
2010-03-17,63.93,64.19,63.382,63.47,925600,25.1747225678165,25.277106861069,24.9589279804997,24.9935811259083,2350516.78685222,0.0,1.0
2010-03-18,63.8,64.28,63.4,64.0,864400,25.1235304211903,25.3125475779641,24.9660161238787,25.2022875698461,2195102.3234173,0.0,1.0
2010-03-19,63.13,65.0,62.74,63.89,1362100,24.8596939731935,25.5960733131249,24.7061175333147,25.1589711380854,3458987.59223357,0.0,1.0
2010-03-22,64.95,65.06,61.99,62.85,1477200,25.576384025961,25.6197004577216,24.4107782258556,24.7494339650754,3751278.51937995,0.0,1.0
2010-03-23,65.3,65.38,64.4698,64.81,934100,25.7142090361085,25.7457118955709,25.3872881120385,25.5212540219019,2372102.12899595,0.0,1.0
2010-03-24,63.69,65.25,63.68,65.13,1638000,25.0802139894296,25.6945197489446,25.0762761319968,25.6472654597511,4159622.40369914,0.0,1.0
2010-03-25,63.39,64.59,63.36,63.96,1242200,24.962078266446,25.4346211583806,24.9502646941476,25.1865361401149,3154507.29540602,0.0,1.0
2010-03-26,63.92,64.04,63.19,63.46,1690400,25.1707847103837,25.2180389995772,24.8833211177902,24.9896432684755,4292689.68938525,0.0,1.0
2010-03-29,65.08,65.17,64.07,64.15,1248300,25.6275761725872,25.6630168894823,25.2298525718756,25.2613554313379,3169997.95270918,0.0,1.0
2010-03-30,65.5,65.75,64.83,65.22,1441600,25.7929661847643,25.891412620584,25.5291297367675,25.6827061766462,3660874.02757795,0.0,1.0
2010-03-31,64.87,65.48,64.45,65.35,1230000,25.5448811664987,25.7850904698987,25.3794911543215,25.7338983232725,3123525.98079971,0.0,1.0
2010-04-01,65.58,65.74,65.07,65.16,974100,25.8244690442266,25.8874747631512,25.6236383151544,25.6590790320495,2473680.20967237,0.0,1.0
2010-04-05,64.75,65.98,64.61,65.68,1532800,25.4976268773052,25.9819833415382,25.4424968732461,25.8638476185545,3892472.05152017,0.0,1.0
2010-04-06,63.28,64.68,62.8302,64.39,2931200,24.9187618346853,25.4700618752757,24.7416370073585,25.3558640097248,7443641.75196759,0.0,1.0
2010-04-07,63.48,63.69,62.54,63.36,1620800,24.9975189833411,25.0802139894296,24.6273603846589,24.9502646941476,4115943.82900827,0.0,1.0
2010-04-08,64.04,64.35,62.52,63.26,1202800,25.2180389995772,25.3401125799936,24.6194846697934,24.9108861198197,3054452.88593976,0.0,1.0
2010-04-09,65.46,65.57,64.11,64.24,1348500,25.7772147550332,25.8205311867938,25.2456040016067,25.296796148233,3424451.04480359,0.0,1.0
2010-04-12,65.92,66.21,65.36,65.51,1145400,25.9583561969414,26.0725540624923,25.7378361807053,25.7969040421971,2908688.34016911,0.0,1.0
2010-04-13,65.85,66.17,65.4,65.81,1953000,25.9307911949119,26.0568026327611,25.7535876104364,25.9150397651808,4959549.7890259,0.0,1.0
2010-04-14,66.71,66.79,65.86,65.88,1220300,26.2694469341317,26.300949793594,25.9347290523447,25.9426047672103,3098893.29623569,0.0,1.0
2010-04-15,67.21,67.44,66.39,66.7,1022500,26.4663398057711,26.5569105267253,26.1434354962825,26.2655090766989,2596589.68729083,0.0,1.0
2010-04-16,67.89,68.11,66.85,66.86,1846700,26.7341141112008,26.8207469747221,26.3245769381908,26.3285147956236,4689606.03962832,0.0,1.0
2010-04-19,67.42,68.09,66.45,67.72,1955600,26.5490348118597,26.8128712598565,26.1670626408792,26.6671705348434,4966152.36426987,0.0,1.0
2010-04-20,68.55,68.63,67.27,67.73,1341100,26.9940127017648,27.0255155612271,26.4899669503679,26.6711083922761,3405659.09987846,0.0,1.0
2010-04-21,67.63,68.5,66.98,68.5,2266200,26.6317298179483,26.9743234146009,26.375769084817,26.9743234146009,5754906.16072221,0.0,1.0
2010-04-22,68.97,69.01,66.82,67.35,2305600,27.1594027139419,27.1751541436731,26.3127633658924,26.5214698098302,5854960.57018849,0.0,1.0
2010-04-23,69.5,69.6,68.5,68.94,1371400,27.3681091578797,27.4074877322076,26.9743234146009,27.1475891416435,3482604.49599084,0.0,1.0
2010-04-26,69.98,71.29,69.21,69.21,3731700,27.5571263146535,28.0729856383488,27.2539112923288,27.2539112923288,9476473.09150434,0.0,1.0
2010-04-27,67.06,67.91,64.65,65.72,6417700,26.4072719442793,26.7419898260663,25.4582483029773,25.8795990482857,16297441.2089255,0.0,1.0
2010-04-28,66.6,67.83,65.95,67.57,2168500,26.226130502371,26.710486966604,25.9701697692398,26.6081026733515,5506801.69867009,0.0,1.0
2010-04-29,66.21,67.14,65.99,66.81,2085500,26.0725540624923,26.4387748037416,25.985921198971,26.3088255084596,5296027.18126652,0.0,1.0
2010-04-30,65.92,66.65,65.69,66.0,1631700,25.9583561969414,26.245819789535,25.8677854759873,25.9898590564037,4143623.85599261,0.0,1.0
2010-05-03,66.13,66.36,65.72,66.1,1530600,26.04105120303,26.1316219239841,25.8795990482857,26.0292376307316,3886885.25708297,0.0,1.0
2010-05-04,65.06,65.7,64.5,65.49,2369000,25.6197004577216,25.8717233334201,25.3991804414855,25.7890283273315,6015961.82806061,0.0,1.0
2010-05-05,62.8,64.94,62.66,64.6,3360100,24.7297446779114,25.5724461685282,24.6746146738524,25.4385590158134,8532812.72202045,0.0,1.0
2010-05-06,60.79,62.88,56.5,62.6,4580200,23.938235333921,24.7612475373737,22.2488944952547,24.6509875292557,11631198.1278527,0.0,1.0
2010-05-07,58.53,60.75,58.05,60.75,4304300,23.0482795541108,23.9224839041898,22.8592623973369,23.9224839041898,10930563.3163872,0.0,1.0
2010-05-10,62.82,62.98,60.58,60.93,4069500,24.737620392777,24.8006261117016,23.8555403278324,23.99336533798,10334299.9828166,0.0,1.0
2010-05-11,63.14,63.89,62.0,62.72,2621800,24.8636318306262,25.1589711380854,24.4147160832884,24.6982418184491,6657935.29793555,0.0,1.0
2010-05-12,63.9,63.95,62.93,63.36,1424000,25.1629089955182,25.1825982826821,24.7809368245377,24.9502646941476,3616179.67208032,0.0,1.0
2010-05-13,63.2,64.42,63.19,63.7,1690800,24.887258975223,25.3676775820232,24.8833211177902,25.0841518468624,4293705.470192,0.0,1.0
2010-05-14,61.04,62.93,60.64,62.93,3018600,24.0366817697407,24.7809368245377,23.8791674724291,24.7809368245377,7665589.85824555,0.0,1.0
2010-05-17,61.77,61.85,60.14,61.01,2566100,24.3241453623342,24.3556482217965,23.6822746007897,24.0248681974423,6516487.82059364,0.0,1.0
2010-05-18,60.43,62.62,60.07,62.16,2485600,23.7964724663406,24.6588632441212,23.6547095987602,24.477721802213,6312061.93323234,0.0,1.0
2010-05-19,60.08,60.45,59.2,60.17,1712100,23.658647456193,23.8043481812062,23.3121160021076,23.6940881730881,4347795.79815219,0.0,1.0
2010-05-20,58.05,59.22,57.85,58.93,2819100,22.8592623973369,23.3199917169732,22.7805052486812,23.2057938514223,7158969.18087195,0.0,1.0
2010-05-21,58.9,59.03,56.5,57.35,2354000,23.1939802791239,23.2451724257502,22.2488944952547,22.5836123770417,5977870.04780696,0.0,1.0
2010-05-24,58.59,59.09,58.11,58.75,1642400,23.0719066987075,23.2687995703469,22.8828895419337,23.1349124176321,4170795.99257355,0.0,1.0
2010-05-25,57.57,57.65,56.3501,56.83,2263700,22.6702452405631,22.7017481000254,22.1898660123372,22.3788437905367,5748557.53067994,0.0,1.0
2010-05-26,56.47,58.46,56.46,57.93,4158100,22.2370809229564,23.0207145520813,22.2331430655236,22.8120081081435,10559295.4315149,0.0,1.0
2010-05-27,58.69,58.78,57.37,57.37,2223600,23.1112852730354,23.1467259899305,22.5914880919073,22.5914880919073,5646725.50480183,0.0,1.0
2010-05-28,58.27,59.05,58.17,58.63,1494800,22.9458952608583,23.2530481406158,22.9065166865304,23.0876581284387,3795972.87487757,0.0,1.0
2010-06-01,57.92,58.98,57.18,57.64,2311400,22.8080702507107,23.2254831385863,22.5166688006843,22.6978102425926,5869689.39188656,0.0,1.0
2010-06-02,58.69,58.81,57.33,58.04,1701600,23.1112852730354,23.1585395622289,22.5757366621762,22.8553245399041,4321131.55197464,0.0,1.0
2010-06-03,59.51,59.71,58.99,59.0,1813500,23.434189582524,23.5129467311798,23.229420996019,23.2333588534518,4605296.23266691,0.0,1.0
2010-06-04,55.34,58.37,55.21,58.15,3137300,21.7921030330513,22.9852738351862,21.740910886425,22.8986409716648,7967022.8126528,0.0,1.0
2010-06-07,54.89,56.09,54.73,55.42,3694600,21.6148994485758,22.0874423405104,21.5518937296512,21.8236058925136,9382259.42167694,0.0,1.0
2010-06-08,56.07,56.225,54.17,54.81,2341500,22.0795666256448,22.140603415853,21.331373713415,21.5833965891135,5946126.89759557,0.0,1.0
2010-06-09,56.99,58.275,56.07,56.14,2307700,22.4418495094614,22.9478641895747,22.0795666256448,22.1071316276743,5860293.41942398,0.0,1.0
2010-06-10,58.11,58.18,57.48,57.53,1513900,22.8828895419337,22.9104545439632,22.634804523668,22.6544938108319,3844476.40840056,0.0,1.0
2010-06-11,57.86,57.87,56.73,57.51,1811100,22.7844431061139,22.7883809635467,22.3394652162089,22.6466180959664,4599201.54782633,0.0,1.0
2010-06-14,58.16,58.72,57.42,58.01,1893300,22.9025788290976,23.1230988453338,22.6111773790713,22.8435109676058,4807944.50361635,0.0,1.0
2010-06-15,60.25,60.29,58.05,58.41,1839200,23.7255910325504,23.7413424622815,22.8592623973369,23.0010252649173,4670560.1495015,0.0,1.0
2010-06-16,59.45,60.01,59.11,59.7,1908300,23.4105624379273,23.6310824541635,23.2766752852125,23.509008873747,4846036.28387001,0.0,1.0
2010-06-17,59.73,59.84,58.56,59.84,1468200,23.5208224460454,23.5641388778061,23.0600931264091,23.5641388778061,3728423.45122776,0.0,1.0
2010-06-18,59.94,60.17,59.32,59.56,1493200,23.6035174521339,23.6940881730881,23.3593702913011,23.453878869688,3791909.75165053,0.0,1.0
2010-06-21,58.98,60.8,58.65,60.79,1549900,23.2254831385863,23.9421731913537,23.0955338433042,23.938235333921,3935896.68100933,0.0,1.0
2010-06-22,57.76,59.68,57.62,58.92,1419600,22.7450645317861,23.5011331588814,22.689934527727,23.2018559939895,3605006.08320592,0.0,1.0
2010-06-23,57.34,57.69,56.39,57.69,1386800,22.579674519609,22.7174995297565,22.205578063494,22.7174995297565,3521712.05705125,0.0,1.0
2010-06-24,56.51,57.205,56.35,57.03,1210700,22.2528323526875,22.5265134442663,22.1898266337629,22.4576009391925,3074514.55687335,0.0,1.0
2010-06-25,56.23,57.06,55.94,56.72,1221100,22.1425723445694,22.4694145114909,22.0283744790186,22.3355273587761,3100924.85784922,0.0,1.0
2010-06-28,56.19,56.7,55.89,56.46,611200,22.1268209148383,22.3276516439105,22.0086851918546,22.2331430655236,1552113.0727356,0.0,1.0
2010-06-29,55.39,55.81,54.79,55.81,1739500,21.8117923202152,21.9771823323923,21.5755208742479,21.9771823323923,4417376.78341554,0.0,1.0
2010-06-30,55.73,56.61,55.33,55.41,1833600,21.94567947293,22.2922109270154,21.7881651756185,21.8196680350808,4656339.2182068,0.0,1.0
2010-07-01,56.91,57.06,55.39,55.78,2328100,22.410346649999,22.4694145114909,21.8117923202152,21.965368760094,5912098.24056898,0.0,1.0
2010-07-02,57.39,58.0,56.09,56.19,1862700,22.5993638067729,22.839573110173,22.0874423405104,22.1268209148383,4730237.27189889,0.0,1.0
2010-07-06,58.66,59.9,57.98,58.16,2587500,23.099471700737,23.5877660224028,22.8316973953074,22.9025788290976,6570832.09375552,0.0,1.0
2010-07-07,60.39,60.41,58.88,58.88,2084900,23.7807210366094,23.788596751475,23.1861045642584,23.1861045642584,5294503.51005638,0.0,1.0
2010-07-08,61.5,61.6,60.28,60.88,1340600,24.2178232116489,24.2572017859768,23.7374046048488,23.9736760508161,3404389.37387001,0.0,1.0
2010-07-09,62.19,62.7194,61.2,61.36,1902700,24.4895353745113,24.6980055470032,24.0996874886653,24.1626932075899,4831815.35257532,0.0,1.0
2010-07-12,62.15,62.43,61.5,61.9,1332700,24.4737839447802,24.5840439528983,24.2178232116489,24.3753375089605,3384327.70293641,0.0,1.0
2010-07-13,63.73,64.03,62.47,62.71,1744900,25.0959654191608,25.2141011421444,24.5997953826294,24.6943039610163,4431089.82430685,0.0,1.0
2010-07-14,65.12,65.13,63.03,63.41,2301900,25.6433276023184,25.6472654597511,24.8203153988656,24.9699539813115,5845564.59772591,0.0,1.0
2010-07-15,64.93,65.0,64.12,64.97,3128600,25.5685083110954,25.5960733131249,25.2495418590395,25.5842597408265,7944929.58010569,0.0,1.0
2010-07-16,63.47,64.63,63.17,64.49,1649200,24.9935811259083,25.4503725881117,24.8754454029246,25.3952425840527,4188064.26628853,0.0,1.0
2010-07-19,62.81,64.1,62.48,63.89,1422600,24.7336825353442,25.2416661441739,24.6037332400622,25.1589711380854,3612624.43925666,0.0,1.0
2010-07-20,62.42,62.44,60.965,62.26,2315300,24.5801060954655,24.5879818103311,24.0071478389948,24.5171003765409,5879593.25475251,0.0,1.0
2010-07-21,61.16,63.06,60.73,62.67,1678000,24.0839360589341,24.8321289711639,23.9146081893242,24.6785525312852,4261200.48437556,0.0,1.0
2010-07-22,62.27,62.53,61.45,61.75,1618400,24.5210382339737,24.6234225272262,24.198133924485,24.3162696474687,4109849.14416769,0.0,1.0
2010-07-23,62.67,62.69,60.51,60.93,2549100,24.6785525312852,24.6864282461508,23.8279753258029,23.99336533798,6473317.13630615,0.0,1.0
2010-07-26,62.97,62.97,61.4,61.56,2488400,24.7966882542688,24.7966882542688,24.1784446373211,24.2414503562457,6319172.39887971,0.0,1.0
2010-07-27,63.43,63.89,62.97,63.25,2335500,24.9778296961771,25.1589711380854,24.7966882542688,24.9069482623869,5930890.18549411,0.0,1.0
2010-07-28,62.0,63.36,61.89,63.36,1341800,24.4147160832884,24.9502646941476,24.3713996515277,24.9502646941476,3407436.71629029,0.0,1.0
2010-07-29,62.39,62.92,61.77,62.23,1700400,24.5682925231671,24.7769989671049,24.3241453623342,24.5052868042425,4318084.20955435,0.0,1.0
2010-07-30,62.25,62.56,61.66,61.87,1539700,24.5131625191081,24.6352360995245,24.2808289305736,24.3635239366621,3909994.27043685,0.0,1.0
2010-08-02,63.45,64.15,62.44,63.21,1971400,24.9857054110427,25.2613554313379,24.5879818103311,24.8911968326558,5006275.70613705,0.0,1.0
2010-08-03,62.78,63.48,62.17,63.39,1721800,24.7218689630459,24.9975189833411,24.4816596596458,24.962078266446,4372428.48271622,0.0,1.0
2010-08-04,63.28,63.53,62.79,63.03,1399600,24.9187618346853,25.017208270505,24.7258068204787,24.8203153988656,3554217.04286771,0.0,1.0
2010-08-05,63.31,63.81,62.76,62.97,1442000,24.9305754069837,25.1274682786231,24.7139932481803,24.7966882542688,3661889.80838471,0.0,1.0
2010-08-06,63.46,63.73,62.53,62.7,1291200,24.9896432684755,25.0959654191608,24.6234225272262,24.6903661035836,3278940.44423463,0.0,1.0
2010-08-09,63.93,64.29,63.65,63.65,1192000,25.1747225678165,25.3164854353969,25.0644625596985,25.0644625596985,3027026.80415713,0.0,1.0
2010-08-10,62.96,63.37,62.76,63.3,1616600,24.7927503968361,24.9542025515804,24.7139932481803,24.9266375495509,4105278.13053725,0.0,1.0
2010-08-11,60.35,62.01,60.1,61.75,2652900,23.7649696068783,24.4186539407212,23.6665231710586,24.3162696474687,6736912.25566144,0.0,1.0
2010-08-12,58.8,59.15,54.61,54.73,9068000,23.1546017047961,23.2924267149437,21.5046394404577,21.5518937296512,23027750.8893429,0.0,1.0
2010-08-13,57.82,58.72,57.3,58.47,2119700,22.7686916763828,23.1230988453338,22.5639230898778,23.024652409514,5382876.44024485,0.0,1.0
2010-08-16,57.43,57.59,56.84,57.53,2446900,22.615115236504,22.6781209554287,22.3827816479695,22.6544938108319,6213785.14017793,0.0,1.0
2010-08-17,58.56,59.11,57.27,57.72,2256200,23.0600931264091,23.2766752852125,22.5521095175794,22.7293131020549,5729511.64055312,0.0,1.0
2010-08-18,58.72,59.23,58.13,58.6,1646700,23.1230988453338,23.323929574406,22.8907652567992,23.0758445561403,4181715.63624625,0.0,1.0
2010-08-19,58.04,58.64,57.43,58.5,1320100,22.8553245399041,23.0915959858714,22.615115236504,23.0364659818124,3352330.60752335,0.0,1.0
2010-08-20,57.39,57.94,57.11,57.56,1265500,22.5993638067729,22.8159459655763,22.4891037986548,22.6663073831303,3213676.52740004,0.0,1.0
2010-08-23,56.56,57.87,56.48,57.69,1640300,22.2725216398515,22.7883809635467,22.2410187803891,22.7174995297565,4165463.14333802,0.0,1.0
2010-08-24,56.47,56.767,55.5,55.69,1717300,22.2370809229564,22.3540352887102,21.8551087519759,21.9299280431989,4361000.94864012,0.0,1.0
2010-08-25,56.92,57.08,55.87,56.02,1696100,22.4142845074318,22.4772902263564,22.000809476989,22.0598773384809,4307164.56588164,0.0,1.0
2010-08-26,56.65,57.4088,56.55,57.05,1399300,22.3079623567465,22.6067669787465,22.2685837824187,22.4654766540581,3553455.20726265,0.0,1.0
2010-08-27,57.36,57.55,56.21,57.07,966300,22.5875502344745,22.6623695256975,22.1346966297039,22.4733523689237,2453872.48394047,0.0,1.0
2010-08-30,55.71,57.24,55.65,57.23,1539100,21.9378037580644,22.5402959452811,21.9141766134677,22.5363580878483,3908470.59922671,0.0,1.0
2010-08-31,56.07,56.59,55.31,55.31,1837500,22.0795666256448,22.2843352121498,21.7802894607529,21.7802894607529,4666243.08107276,0.0,1.0
2010-09-01,58.08,58.17,56.83,56.83,1373300,22.8710759696353,22.9065166865304,22.3788437905367,22.3788437905367,3487429.45482297,0.0,1.0
2010-09-02,58.36,58.42,57.68,57.98,1031500,22.9813359777534,23.0049631223501,22.7135616723238,22.8316973953074,2619444.75544301,0.0,1.0
2010-09-03,59.12,59.8,58.47,58.75,1563200,23.2806131426453,23.5483874480749,23.024652409514,23.1349124176321,3969671.39283424,0.0,1.0
2010-09-07,57.58,58.78,57.39,58.78,1517100,22.6741830979959,23.1467259899305,22.5993638067729,23.1467259899305,3852602.65485467,0.0,1.0
2010-09-08,58.36,58.64,57.596,57.73,1017800,22.9813359777534,23.0915959858714,22.6804836698883,22.7332509594877,2584654.26281134,0.0,1.0
2010-09-09,58.35,59.11,58.1,58.86,940400,22.9773981203206,23.2766752852125,22.8789516845009,23.1782288493928,2388100.67670248,0.0,1.0
2010-09-10,58.64,58.93,58.36,58.53,932700,23.0915959858714,23.2057938514223,22.9813359777534,23.0482795541108,2368546.89617228,0.0,1.0
2010-09-13,58.84,59.43,58.56,59.33,1332900,23.1703531345272,23.4026867230617,23.0600931264091,23.3633081487339,3384835.5933398,0.0,1.0
2010-09-14,58.97,59.58,58.38,58.6,1158400,23.2215452811535,23.4617545845536,22.9892116926189,23.0758445561403,2941701.21638894,0.0,1.0
2010-09-15,59.31,59.55,58.54,59.13,1161000,23.3554324338683,23.4499410122552,23.0522174115436,23.2845510000781,2948303.7916329,0.0,1.0
2010-09-16,59.19,59.57,58.84,59.24,1285500,23.3081781446748,23.4578167271208,23.1703531345272,23.3278674318388,3264465.56773825,0.0,1.0
2010-09-17,58.87,59.59,58.695,59.37,1777200,23.1821667068256,23.4656924419864,23.1132542017518,23.379059578465,4513114.12445306,0.0,1.0
2010-09-20,60.35,60.395,58.95,58.95,1299600,23.7649696068783,23.7826899653258,23.2136695662879,23.2136695662879,3300271.84117668,0.0,1.0
2010-09-21,60.32,60.86,60.17,60.37,1257500,23.7531560345799,23.9658003359505,23.6940881730881,23.7728453217438,3193360.91126476,0.0,1.0
2010-09-22,60.36,60.64,59.8,60.3,1263600,23.7689074643111,23.8791674724291,23.5483874480749,23.7452803197143,3208851.5685679,0.0,1.0
2010-09-23,60.04,60.54,59.64,59.95,1970200,23.6428960264618,23.8397888981013,23.4853817291503,23.6074553095667,5003228.36371676,0.0,1.0
2010-09-24,61.41,62.06,60.66,60.8,1183200,24.1823824947538,24.4383432278851,23.8870431872947,23.9421731913537,3004679.62640832,0.0,1.0
2010-09-27,61.3,61.87,61.19,61.68,706600,24.1390660629932,24.3635239366621,24.0957496312325,24.2887046454391,1794376.79514885,0.0,1.0
2010-09-28,62.8,62.89,60.93,61.57,1698200,24.7297446779114,24.7651853948065,23.99336533798,24.2453882136785,4312497.41511715,0.0,1.0
2010-09-29,64.13,64.69,62.53,62.68,2441500,25.2534797164723,25.4739997327085,24.6234225272262,24.682490388718,6200072.0992866,0.0,1.0
2010-09-30,63.23,64.43,62.59,64.21,1261700,24.8990725475213,25.371615439456,24.6470496718229,25.2849825759346,3204026.60973578,0.0,1.0
2010-10-01,63.29,64.05,62.63,64.01,1203800,24.9226996921181,25.22197685701,24.662801101554,25.2062254272788,3056992.33795667,0.0,1.0
2010-10-04,62.93,63.67,62.46,62.83,689000,24.7809368245377,25.072338274564,24.5958575251966,24.7415582502098,1749682.43965122,0.0,1.0
2010-10-05,63.77,63.84,62.93,63.47,1306000,25.1117168488919,25.1392818509214,24.7809368245377,24.9935811259083,3316524.33408491,0.0,1.0
2010-10-06,62.55,63.76,62.55,63.46,1472000,24.6312982420917,25.1077789914591,24.6312982420917,24.9896432684755,3738073.36889203,0.0,1.0
2010-10-07,63.0,63.65,62.685,62.83,1090900,24.8085018265672,25.0644625596985,24.6844593174344,24.7415582502098,2770288.20524749,0.0,1.0
2010-10-08,65.66,65.96,63.0,63.0,1798700,25.8559719036889,25.9741076266726,24.8085018265672,24.8085018265672,4567712.34281664,0.0,1.0
2010-10-11,65.4,65.86,65.26,65.62,711900,25.7535876104364,25.9347290523447,25.6984576063774,25.8402204739578,1807835.89083847,0.0,1.0
2010-10-12,67.0,67.85,65.46,65.46,2255600,26.3836447996826,26.7183626814696,25.7772147550332,25.7772147550332,5727987.96934296,0.0,1.0
2010-10-13,66.53,67.33,66.16,67.33,1798100,26.1985655003415,26.5135940949646,26.0528647753284,26.5135940949646,4566188.67160649,0.0,1.0
2010-10-14,66.5,66.89,65.59,66.58,1043100,26.1867519280432,26.3403283679219,25.8284069016594,26.2182547875055,2648902.39883917,0.0,1.0
2010-10-15,67.23,67.67,67.0,67.05,1173600,26.4742155206367,26.6474812476794,26.3836447996826,26.4033340868465,2980300.88704598,0.0,1.0
2010-10-18,67.04,67.83,66.7,67.37,986300,26.3993962294137,26.710486966604,26.2655090766989,26.5293455246958,2504661.52427867,0.0,1.0
2010-10-19,65.51,66.98,65.4,66.26,1428500,25.7969040421971,26.375769084817,25.7535876104364,26.0922433496562,3627607.20615643,0.0,1.0
2010-10-20,66.24,66.49,65.21,65.37,1137800,26.0843676347907,26.1828140706104,25.6787683192135,25.7417740381381,2889388.50484058,0.0,1.0
2010-10-21,66.11,67.73,66.0175,66.65,1802300,26.0331754881644,26.6711083922761,25.9967503069111,26.245819789535,4576854.37007751,0.0,1.0
2010-10-22,66.26,66.67,65.98,66.28,967800,26.0922433496562,26.2536955044006,25.9819833415382,26.1001190645218,2457681.66196583,0.0,1.0
2010-10-25,65.49,66.98,65.48,66.75,1164200,25.7890283273315,26.375769084817,25.7850904698987,26.2851983638629,2956430.03808702,0.0,1.0
2010-10-26,64.81,65.36,64.49,65.17,1203500,25.5212540219019,25.7378361807053,25.3952425840527,25.6630168894823,3056230.5023516,0.0,1.0
2010-10-27,64.77,65.28,63.92,64.3,1167600,25.5055025921708,25.706333321243,25.1707847103837,25.3204232928297,2965064.17494451,0.0,1.0
2010-10-28,64.41,65.53,63.65,64.85,1463100,25.3637397245904,25.8047797570627,25.0644625596985,25.5370054516331,3715472.24594152,0.0,1.0
2010-10-29,71.17,74.31,69.25,69.25,6023400,28.0257313491554,29.2622185830509,27.26966272206,27.26966272206,15296135.2786577,0.0,1.0
2010-11-01,69.86,70.98,69.11,70.37,2281200,27.5098720254601,27.9509120579324,27.2145327180009,27.7107027545323,5792997.94097587,0.0,1.0
2010-11-02,70.55,70.74,69.43,70.16,1423900,27.7815841883225,27.8564034795455,27.3405441558502,27.6280077484437,3615925.72687863,0.0,1.0
2010-11-03,70.99,71.33,70.07,70.54,1313000,27.9548499153652,28.08873706808,27.5925670315486,27.7776463308897,3334300.49820328,0.0,1.0
2010-11-04,72.13,73.14,71.69,71.79,1781800,28.4037656627031,28.8014892634147,28.2304999356604,28.2698785099883,4524795.60373084,0.0,1.0
2010-11-05,72.16,72.46,71.76,72.01,960600,28.4155792350014,28.5337149579851,28.2580649376899,28.3565113735096,2439397.60744408,0.0,1.0
2010-11-08,71.83,72.91,71.33,72.7,1094200,28.2856299397194,28.7109185424606,28.08873706808,28.628223536372,2778668.3969033,0.0,1.0
2010-11-09,71.02,71.81,70.5,71.81,1452200,27.9666634876635,28.2777542248538,27.7618949011585,28.2777542248538,3687792.2189572,0.0,1.0
2010-11-10,70.49,70.85,70.07,70.84,1559900,27.7579570437258,27.8997199113061,27.5925670315486,27.8957820538734,3961291.20117844,0.0,1.0
2010-11-11,71.88,71.88,69.77,70.1,1314000,28.3053192268833,28.3053192268833,27.474431308565,27.604380603847,3336839.9502202,0.0,1.0
2010-11-12,71.78,71.91,70.7,71.21,1284600,28.2659406525555,28.3171327991817,27.8406520498143,28.0414827788865,3262180.06092302,0.0,1.0
2010-11-15,72.72,73.11,71.32,71.88,1487000,28.6360992512376,28.7896756911163,28.0847992106472,28.3053192268833,3776165.14914568,0.0,1.0
2010-11-16,70.98,72.2,70.65,72.11,1213600,27.9509120579324,28.4313306647326,27.8209627626504,28.3958899478375,3081878.96772239,0.0,1.0
2010-11-17,72.34,72.39,70.23,70.37,1180200,28.4864606687916,28.5061499559556,27.6555727504733,27.7107027545323,2997061.27035759,0.0,1.0
2010-11-18,74.48,75.14,73.11,73.87,3596100,29.3291621594083,29.5890607499724,28.7896756911163,29.0889528560083,9132123.3980113,0.0,1.0
2010-11-19,75.37,75.64,74.02,74.25,3516700,29.6796314709265,29.7859536216118,29.1480207175001,29.2385914384542,8930490.90786861,0.0,1.0
2010-11-22,76.26,76.29,74.81,75.05,2719700,30.0301007824447,30.0419143547431,29.4591114546904,29.5536200330773,6906547.65039106,0.0,1.0
2010-11-23,75.54,75.87,75.17,75.61,1436200,29.7465750472839,29.8765243425659,29.6008743222707,29.7741400493134,3647160.98668664,0.0,1.0
2010-11-24,75.91,76.18,75.32,75.59,1328900,30.1876150797562,30.2949877061761,29.952986007209,30.0603586336289,3341661.76206639,0.75,1.0
2010-11-26,75.79,76.36,75.29,75.31,464500,30.1398939124585,30.3665694571227,29.9410557153846,29.9490092432676,1168035.13317769,0.0,1.0
2010-11-29,74.9,75.29,74.1,75.1,1432700,29.785961921667,29.9410557153846,29.4678208063488,29.8654972004965,3602678.00926519,0.0,1.0
2010-11-30,74.92,75.19,74.0,74.48,1738100,29.7939154495499,29.9012880759698,29.428053166934,29.6189378361249,4370639.10651486,0.0,1.0
2010-12-01,77.15,77.15,76.28,76.28,1495600,30.6807338084995,30.6807338084995,30.3347553455909,30.3347553455909,3760846.81416696,0.0,1.0
2010-12-02,78.04,78.04,76.64,76.83,1412900,31.034665799291,31.034665799291,30.4779188474841,30.5534773623722,3552888.7829209,0.0,1.0
2010-12-03,77.33,77.96,77.0625,77.85,1280000,30.752315559446,31.0028516877591,30.6459371240115,30.9591072844029,3218697.46064036,0.0,1.0
2010-12-06,77.89,78.09,77.22,77.32,1222800,30.9750143401688,31.0545496189983,30.7085711560898,30.7483387955046,3074861.91786799,0.0,1.0
2010-12-07,78.04,78.82,77.84,78.48,1015600,31.034665799291,31.3448533867262,30.9551305204614,31.209643412716,2553835.26642683,0.0,1.0
2010-12-08,77.41,78.23,77.26,77.82,832600,30.7841296709779,31.110224314179,30.7244782118557,30.9471769925784,2093662.11385091,0.0,1.0
2010-12-09,78.23,78.57,77.44,77.7,1239000,31.110224314179,31.2454342881893,30.7960599628023,30.8994558252807,3115598.55760423,0.0,1.0
2010-12-10,78.09,78.58,77.39,78.24,907000,31.0545496189983,31.2494110521307,30.7761761430949,31.1142010781205,2280748.90375063,0.0,1.0
2010-12-13,76.71,78.18,76.32,78.18,2436900,30.5057561950744,31.0903404944716,30.3506624013568,31.0903404944716,6127846.7514332,0.0,1.0
2010-12-14,78.94,79.43,76.73,76.73,1593100,31.3925745540239,31.5874359871563,30.5137097229574,30.5137097229574,4006021.03480169,0.0,1.0
2010-12-15,78.42,78.99,78.26,78.63,802400,31.1857828290671,31.4124583737313,31.1221546060035,31.2692948718381,2017720.97063893,0.0,1.0
2010-12-16,78.33,78.53,77.645,78.49,590200,31.1499919535938,31.2295272324234,30.8775836236026,31.2136201766574,1484121.28224214,0.0,1.0
2010-12-17,79.3,79.43,78.14,78.17,935900,31.5357380559171,31.5874359871563,31.0744334387057,31.0863637305302,2353421.05735415,0.0,1.0
2010-12-20,79.08,79.5,78.47,79.3,876900,31.4482492492046,31.6152733347467,31.2056666487745,31.5357380559171,2205059.22127776,0.0,1.0
2010-12-21,80.08,80.16,79.29,79.57,879300,31.8459256433524,31.8777397548842,31.5317612919757,31.643110682337,2211094.27901646,0.0,1.0
2010-12-22,79.81,80.13,79.46,80.06,495100,31.7385530169325,31.8658094630598,31.5993662789808,31.8379721154694,1244982.11934613,0.0,1.0
2010-12-23,79.92,80.24,79.45,79.54,360700,31.7822974202887,31.909553866416,31.5953895150393,31.6311803905126,907018.88597889,0.0,1.0
2010-12-27,79.65,79.98,79.3,79.55,449500,31.6749247938688,31.8061580039376,31.5357380559171,31.6351571544541,1130316.02231082,0.0,1.0
2010-12-28,79.6,79.79,79.13,79.76,526400,31.6550409741615,31.7305994890495,31.468133068912,31.7186691972251,1323689.33068835,0.0,1.0
2010-12-29,79.73,79.91,79.65,79.76,273500,31.7067389054007,31.7783206563473,31.6749247938688,31.7186691972251,687745.121472763,0.0,1.0
2010-12-30,79.67,80.1,79.33,79.6,510800,31.6828783217518,31.8538791712353,31.5476683477416,31.6550409741615,1284461.45538679,0.0,1.0
2010-12-31,80.7,81.44,79.55,79.61,1035000,32.092485007724,32.3867655393933,31.6351571544541,31.6590177381029,2602618.64981466,0.0,1.0
2011-01-03,80.44,81.29,80.18,81.24,1063400,31.9890891452456,32.3271140802712,31.8856932827672,32.3072302605638,2674033.49972262,0.0,1.0
2011-01-04,81.73,81.81,80.42,80.71,1566500,32.5020916936962,32.533905805228,31.9811356173626,32.0964617716655,3939132.47819775,0.0,1.0
2011-01-05,82.61,83.16,81.76,82.31,1757700,32.8520469205462,33.0707689373275,32.5140219855206,32.7327440023019,4419925.41138091,0.0,1.0
2011-01-06,81.08,83.14,80.62,83.04,1530000,32.2436020375001,33.0628154094445,32.0606708961922,33.0230477700297,3847349.30842168,0.0,1.0
2011-01-07,80.62,81.68,79.67,81.38,1921000,32.0606708961922,32.4822078739888,31.6828783217518,32.3629049557445,4830560.79835166,0.0,1.0
2011-01-10,81.32,81.469,80.07,80.25,1321600,32.3390443720956,32.3982981548236,31.8419488794109,31.9135306303575,3323305.12811117,0.0,1.0
2011-01-11,82.81,82.9,81.35,81.49,1516000,32.9315821993758,32.967373074849,32.35097466392,32.4066493591007,3812144.80494592,0.0,1.0
2011-01-12,83.52,83.86,83.19,83.25,1805000,33.2139324392207,33.3491424132309,33.0826992291519,33.1065598128008,4538866.34098113,0.0,1.0
2011-01-13,83.8,84.04,83.24,83.33,833900,33.325281829582,33.4207241641775,33.1025830488593,33.1383739243326,2096931.10345937,0.0,1.0
2011-01-14,83.99,84.01,83.485,83.8,821700,33.4008403444701,33.4087938723531,33.2000137654255,33.325281829582,2066252.89328764,0.0,1.0
2011-01-18,83.81,84.22,83.345,84.2,1162300,33.3292585935235,33.4923059151241,33.1443390702448,33.4843523872411,2922728.17070492,0.0,1.0
2011-01-19,83.71,84.19,83.32,83.67,1000900,33.2894909541087,33.4803756232997,33.1343971603911,33.2735838983428,2516870.5377773,0.0,1.0
2011-01-20,83.62,83.7,83.05,83.5,1173600,33.2537000786354,33.2855141901673,33.0270245339712,33.2059789113377,2951143.23422463,0.0,1.0
2011-01-21,83.74,84.69,83.61,83.86,919300,33.3014212459332,33.6792138203735,33.249723314694,33.3491424132309,2311678.57466147,0.0,1.0
2011-01-24,83.46,84.13,83.26,83.91,811900,33.1900718555718,33.4565150396508,33.1105365767422,33.3690262329383,2041609.74085461,0.0,1.0
2011-01-25,81.13,83.49,80.86,83.41,1954700,32.2634858572075,33.2020021473962,32.1561132307876,33.1701880358644,4915303.06743259,0.0,1.0
2011-01-26,81.45,81.88,80.78,81.16,1600300,32.3907423033348,32.5617431528183,32.1242991192558,32.275416149032,4024126.20801779,0.0,1.0
2011-01-27,81.46,81.84,81.12,81.44,1874900,32.3947190672763,32.5458360970524,32.259509093266,32.3867655393933,4714637.39762079,0.0,1.0
2011-01-28,80.08,81.69,79.97,81.48,837100,31.8459256433524,32.4861846379303,31.8021812399961,32.4026725951592,2104977.84711097,0.0,1.0
2011-01-31,80.5,81.35,80.5,80.61,1223900,32.0129497288944,32.35097466392,32.0129497288944,32.0566941322507,3077627.98599823,0.0,1.0
2011-02-01,81.37,81.52,80.805,80.88,1441000,32.358928191803,32.4185796509251,32.1342410291095,32.1640667586706,3623549.25061153,0.0,1.0
2011-02-02,80.56,81.26,79.71,80.9,1620500,32.0368103125433,32.3151837884467,31.6987853775177,32.1720202865535,4074921.27731852,0.0,1.0
2011-02-03,91.94,92.84,85.72,86.0,5663100,36.5623676779448,36.9202764326778,34.0888205063457,34.2001698967071,14240473.1166816,0.0,1.0
2011-02-04,93.0,94.33,91.04,91.84,2016500,36.9839046557414,37.5128142599579,36.2044589232118,36.52260003853,5070705.80420413,0.0,1.0
2011-02-07,91.35,93.46,90.3,90.94,2495600,36.3277386053976,37.1668357970494,35.9101783915425,36.164691283797,6275454.20529225,0.0,1.0
2011-02-08,92.48,92.88,90.55,90.78,1077700,36.7771129307846,36.9361834884437,36.0095974900794,36.1010630607334,2709992.38541571,0.0,1.0
2011-02-09,92.92,93.0,91.19,92.05,1182000,36.9520905442096,36.9839046557414,36.264110382334,36.606112081301,2972265.93631008,0.0,1.0
2011-02-10,92.83,93.0,91.21,92.42,931000,36.9162996687363,36.9839046557414,36.2720639102169,36.7532523471357,2341099.48113763,0.0,1.0
2011-02-11,94.15,94.77,92.09,92.41,1541300,37.4412325090113,37.6877918733829,36.6220191370669,36.7492755831942,3875764.3719414,0.0,1.0
2011-02-14,94.75,95.55,93.1,93.71,1005100,37.6798383455,37.9979794608182,37.0236722951562,37.2662548955863,2527431.88882002,0.0,1.0
2011-02-15,93.74,94.9092,93.4803,94.36,755500,37.2781851874107,37.7431484274483,37.1749086278506,37.5247445517823,1899785.88399515,0.0,1.0
2011-02-16,94.23,95.11,94.03,94.36,804200,37.4730466205431,37.8230018473932,37.3935113417136,37.5247445517823,2022247.26394295,0.0,1.0
2011-02-17,93.76,94.34,93.22,93.81,872300,37.2861387152937,37.5167910238994,37.0713934624539,37.3060225350011,2193492.02727858,0.0,1.0
2011-02-18,94.48,95.25,93.36,93.54,1061300,37.5724657190801,37.8786765425738,37.1270681576346,37.1986499085812,2668752.82420126,0.0,1.0
2011-02-22,90.86,93.53,90.73,93.53,1367000,36.1328771722652,37.1946731446397,36.081179241026,37.1946731446397,3437468.30366826,0.0,1.0
2011-02-23,90.4,92.13,89.59,91.16,1286400,35.9499460309572,36.6379261928328,35.6278281516975,36.2521800905095,3234790.94794356,0.0,1.0
2011-02-24,91.46,92.05,90.25,90.3,1121800,36.3714830087538,36.606112081301,35.8902945718351,35.9101783915425,2820886.57136434,0.0,1.0
2011-02-25,92.99,93.08,91.65,91.65,835900,36.9799278917999,37.0157187672732,36.4470415236419,36.4470415236419,2101960.31824162,0.0,1.0
2011-02-28,94.41,94.6,92.7701,93.12,1221800,37.5446283714897,37.6201868863778,36.8924788527268,37.0316258230391,3072347.31047687,0.0,1.0
2011-03-01,91.72,94.97,91.47,94.47,1658800,36.4748788712323,37.7673271522125,36.3754597726953,37.5684889551386,4171230.74039861,0.0,1.0
2011-03-02,92.84,93.04,90.98,91.58,1099700,36.9202764326778,36.9998117115073,36.1805983395629,36.4192041760516,2765313.74802047,0.0,1.0
2011-03-03,91.91,93.34,91.37,92.94,1338300,36.5504373861203,37.1191146297516,36.3356921332806,36.9600440720925,3365299.07154297,0.0,1.0
2011-03-04,92.4,92.46,91.01,91.79,808900,36.7452988192527,36.7691594029016,36.1925286313874,36.5027162188226,2034065.91868124,0.0,1.0
2011-03-07,90.89,93.025,90.81,92.54,1175900,36.1448074640896,36.9938465655951,36.1129933525578,36.8009735144334,2956926.83122422,0.0,1.0
2011-03-08,92.41,92.81,91.02,91.21,988300,36.7492755831942,36.9083461408533,36.1965053953288,36.2720639102169,2485186.48464912,0.0,1.0
2011-03-09,92.71,92.86,91.47,92.12,839000,36.8685785014385,36.9282299605607,36.3754597726953,36.6339494288914,2109755.60115411,0.0,1.0
2011-03-10,92.25,93.11,91.33,91.58,866200,36.6856473601306,37.0276490590976,36.3197850775146,36.4192041760516,2178152.92219272,0.0,1.0
2011-03-11,92.87,93.16,90.43,92.0,773300,36.9322067245022,37.047532878805,35.9618763227817,36.5862282615936,1944545.89555718,0.0,1.0
2011-03-14,91.01,92.25,89.9819,92.11,686100,36.1925286313874,36.6856473601306,35.783677530564,36.6299726649499,1725272.13105105,0.0,1.0
2011-03-15,89.07,89.64,86.73,87.95,1211200,35.4210364267407,35.6477119714049,34.490473664435,34.9756388652952,3045692.47213094,0.0,1.0
2011-03-16,87.53,89.9,87.51,89.02,1377000,34.8086147797532,35.7511078338834,34.8006612518702,35.4011526070333,3462614.37757951,0.0,1.0
2011-03-17,88.15,89.09,88.11,88.72,700200,35.0551741441248,35.4289899546237,35.0392670883589,35.281849688789,1760728.09526592,0.0,1.0
2011-03-18,89.35,89.58,87.37,88.53,1400200,35.5323858171021,35.6238513877561,34.7449865566895,35.2062911739009,3520953.26905362,0.0,1.0
2011-03-21,91.9,91.96,89.73,90.34,912000,36.5464606221789,36.5703212058277,35.6835028468782,35.9260854473084,2293321.94070625,0.0,1.0
2011-03-22,90.83,92.78,90.3701,92.25,591800,36.1209468804408,36.8964158490289,35.9380555067722,36.6856473601306,1488144.65406794,0.0,1.0
2011-03-23,90.48,90.83,90.05,90.67,593700,35.9817601424891,36.1209468804408,35.8107592930055,36.0573186573771,1492922.40811108,0.0,1.0
2011-03-24,92.48,92.53,90.33,90.75,850400,36.7771129307846,36.7969967504919,35.9221086833669,36.0891327689089,2138422.12541294,0.0,1.0
2011-03-25,94.47,95.1196,92.48,92.48,1293900,37.5684889551386,37.826819540777,36.7771129307846,36.7771129307846,3253650.503377,0.0,1.0
2011-03-28,95.97,96.66,94.4301,94.52,1555500,38.1650035463602,38.4394002583222,37.5526216670121,37.588372774846,3911471.79689538,0.0,1.0
2011-03-29,95.06,95.93,94.8,95.83,1038400,37.8031180276858,38.1490964905943,37.6997221652074,38.1093288511795,2611168.31494449,0.0,1.0
2011-03-30,95.87,96.07,95.47,95.7,1017000,38.1252359069455,38.204771185775,37.9661653492864,38.0576309199403,2557355.71677441,0.0,1.0
2011-03-31,96.36,96.49,95.62,95.82,1277000,38.3200973400779,38.3717952713171,38.0258168084085,38.1053520872381,3211153.63846698,0.0,1.0
2011-04-01,95.93,96.9,95.23,96.74,1459500,38.1490964905943,38.5348425929176,37.8707230146909,38.471214369854,3670069.48734735,0.0,1.0
2011-04-04,95.5,96.31,95.47,96.31,1167000,37.9780956411108,38.3002135203705,37.9661653492864,38.3002135203705,2934546.8254432,0.0,1.0
2011-04-05,95.24,95.58,94.92,95.2,1216200,37.8746997786324,38.0099097526426,37.7474433325051,37.8587927228665,3058265.50908656,0.0,1.0
2011-04-06,94.97,96.09,94.83,95.66,781300,37.7673271522125,38.212724713658,37.7116524570318,38.0417238641744,1964662.75468618,0.0,1.0
2011-04-07,96.01,96.26,94.05,95.0,1433400,38.1809106021261,38.2803297006631,37.4014648695965,37.7792574440369,3604438.23443898,0.0,1.0
2011-04-08,95.06,96.73,94.74,96.59,766600,37.8031180276858,38.4672376059125,37.6758615815585,38.4115629107318,1927698.02603664,0.0,1.0
2011-04-11,95.05,95.67,94.61,95.42,550000,37.7991412637443,38.0457006281159,37.6241636503193,37.946281529579,1383034.0651189,0.0,1.0
2011-04-12,94.5,95.47,93.94,94.61,613100,37.580419246963,37.9661653492864,37.3577204662403,37.6241636503193,1541705.79149891,0.0,1.0
2011-04-13,95.98,96.14,94.29,94.97,1012300,38.1689803103017,38.2326085333654,37.496907204192,37.7673271522125,2545537.06203612,0.0,1.0
2011-04-14,94.95,95.57,94.69,95.44,627500,37.7593736243295,38.0059329887011,37.6559777618511,37.9542350574619,1577916.13793111,0.0,1.0
2011-04-15,96.38,96.72,94.61,95.33,1138100,38.3280508679608,38.463260841971,37.6241636503193,37.9104906541057,2861874.67183968,0.0,1.0
2011-04-18,94.51,95.19,93.35,95.19,1591000,37.5843960109045,37.854815958925,37.1230913936931,37.854815958925,4000740.35928032,0.0,1.0
2011-04-19,94.67,94.825,93.83,94.56,1466800,37.6480242339682,37.7096640750611,37.313976062884,37.6042798306119,3688426.12130256,0.0,1.0
2011-04-20,94.65,95.89,94.54,95.89,1866800,37.6400707060852,38.1331894348284,37.5963263027289,38.1331894348284,4694269.07775267,0.0,1.0
2011-04-21,94.59,95.3,94.01,95.11,630600,37.6162101224363,37.8985603622812,37.3855578138306,37.8230018473932,1585711.4208436,0.0,1.0
2011-04-25,93.87,94.57,93.68,94.2,590700,37.3298831186499,37.6082565945534,37.2543246037619,37.4611163287187,1485378.58593771,0.0,1.0
2011-04-26,94.49,95.064,93.93,94.28,679700,37.5764424830216,37.8047087332624,37.3537437022988,37.4929304402505,1709178.64374785,0.0,1.0
2011-04-27,95.45,95.71,94.6081,95.0,799400,37.9582118214034,38.0616076838818,37.6234080651704,37.7792574440369,2010177.14846555,0.0,1.0
2011-04-28,97.01,97.35,95.27,95.47,1154000,38.5785869962739,38.7137969702841,37.8866300704568,37.9661653492864,2901856.92935857,0.0,1.0
2011-04-29,97.0,97.2,96.375,97.08,805000,38.5746102323324,38.654145511162,38.3260624859901,38.6064243438642,2024258.94985585,0.0,1.0
2011-05-02,96.6,97.9,96.28,97.89,998100,38.4155396746733,38.9325189870654,38.288283228546,38.9285422231239,2509829.63708214,0.0,1.0
2011-05-03,96.18,96.68,95.28,96.68,816500,38.2485155891313,38.4473537862051,37.8906068343983,38.4473537862051,2053176.93485379,0.0,1.0
2011-05-04,95.81,96.27,95.1,96.0,1287000,38.1013753232966,38.2843064646046,37.8190250834517,38.1769338381847,3236299.71237824,0.0,1.0
2011-05-05,97.0,97.99,92.81,92.81,2872000,38.5746102323324,38.9683098625387,36.9083461408533,36.9083461408533,7221952.42731181,0.0,1.0
2011-05-06,98.06,98.54,95.64,97.28,1684200,38.996147210129,39.18703187932,38.0337703362915,38.6859596226938,4235101.7681332,0.0,1.0
2011-05-09,102.54,103.0,98.1,98.41,2203000,40.777737455911,40.960668597219,39.012054265895,39.1353339480808,5539680.08264899,0.0,1.0
2011-05-10,102.31,104.0,101.8,102.31,1953000,40.686271885257,41.3583449913667,40.4834569242417,40.686271885257,4911028.23486768,0.0,1.0
2011-05-11,100.02,102.23,99.4,101.65,1138100,39.7755929426586,40.6544577737252,39.529033578287,40.4238054651195,2861874.67183969,0.0,1.0
2011-05-12,101.33,101.48,99.0,99.64,924000,40.2965490189922,40.3562004781144,39.3699630206279,39.6244759128825,2323497.22939976,0.0,1.0
2011-05-13,100.17,101.65,99.67,100.84,587300,39.8352444017808,40.4238054651195,39.6364062047069,40.1016875858598,1476828.92080788,0.0,1.0
2011-05-16,100.12,100.5899,98.97,100.055,773900,39.8153605820734,40.0022287196835,39.3580327288035,39.7895116164538,1946054.65999186,0.0,1.0
2011-05-17,100.23,100.71,99.7417,99.89,834900,39.8591049854297,40.0499896546206,39.6649196021673,39.7238950114194,2099445.7108505,0.0,1.0
2011-05-18,102.0,102.57,100.2,100.34,1070400,40.5629922030712,40.7896677477354,39.8471746936052,39.9028493887859,2691635.7514605,0.0,1.0
2011-05-19,101.8,102.87,101.5,102.1,1004000,40.4834569242417,40.9089706659798,40.3641540059973,40.602759842486,2524665.82068978,0.0,1.0
2011-05-20,100.65,102.03,100.51,101.76,847400,40.0261290709717,40.5749224948956,39.970454375791,40.4675498684757,2130878.30323957,0.0,1.0
2011-05-23,98.31,99.62,98.06,99.62,1064500,39.095566308666,39.6165223849995,38.996147210129,39.6165223849995,2676799.56785286,0.0,1.0
2011-05-24,98.85,99.62,98.71,98.71,555800,39.3103115615058,39.6165223849995,39.2546368663251,39.2546368663251,1397618.78798743,0.0,1.0
2011-05-25,98.9,99.05,97.26,98.18,798300,39.3301953812132,39.3898468403353,38.6780060948108,39.0438683774268,2007411.08033531,0.0,1.0
2011-05-26,99.6,99.62,98.1,98.41,552700,39.6085688571166,39.6165223849995,39.012054265895,39.1353339480808,1389823.50507494,0.0,1.0
2011-05-27,100.42,101.7925,99.58,99.64,741500,39.9346635003178,40.4804743512856,39.6006153292336,39.6244759128825,1864581.38051939,0.0,1.0
2011-05-31,102.51,102.51,101.3001,101.5,1210400,40.7658071640866,40.7658071640866,40.2846584948072,40.3641540059973,3043680.78621804,0.0,1.0
2011-06-01,100.29,102.9,100.18,102.4,793900,39.8829655690785,40.9209009578042,39.8392211657223,40.7220627607303,1996346.80781436,0.0,1.0
2011-06-02,99.48,101.057,99.0,100.2,740300,39.5608476898189,40.1879833633899,39.3699630206279,39.8471746936052,1861563.85165004,0.0,1.0
2011-06-03,98.09,98.75,97.8,98.35,830800,39.0080775019535,39.270543922091,38.8927513476506,39.1114733644319,2089135.82054688,0.0,1.0
2011-06-06,97.11,97.85,96.61,97.85,833000,38.6183546356887,38.912635167358,38.4195164386148,38.912635167358,2094667.95680736,0.0,1.0
2011-06-07,96.79,98.1,96.71,97.52,807600,38.4910981895614,39.012054265895,38.4592840780296,38.7814019572893,2030796.92907278,0.0,1.0
2011-06-08,95.23,96.9785,94.955,96.86,1490800,37.8707230146909,38.5660601898582,37.7613620063003,38.5189355371517,3748776.69868957,0.0,1.0
2011-06-09,96.79,97.5,95.04,95.04,1247000,38.4910981895614,38.7734484294063,37.7951644998028,37.7951644998028,3135715.41673323,0.0,1.0
2011-06-10,96.08,96.54,95.15,96.3,927900,38.2087479497165,38.3916790910245,37.8389089031591,38.296236756429,2333304.19822515,0.0,1.0
2011-06-13,96.8,97.52,95.83,96.06,772100,38.4950749535029,38.7814019572893,38.1093288511795,38.2007944218335,1941528.36668783,0.0,1.0
2011-06-14,99.6,100.2,98.0,98.2,1309200,39.6085688571166,39.8471746936052,38.9722866264802,39.0518219053097,3292123.99646122,0.0,1.0
2011-06-15,97.15,99.17,96.56,98.62,1013700,38.6342616914546,39.4375680076331,38.3996326189074,39.2188459908518,2549057.5123837,0.0,1.0
2011-06-16,96.85,97.65,95.4504,97.35,929600,38.5149587732103,38.8330998885285,37.9583708919611,38.7137969702841,2337579.03079006,0.0,1.0
2011-06-17,97.32,98.31,97.21,97.55,782500,38.7018666784597,39.095566308666,38.6581222751035,38.7933322491137,1967680.28355553,0.0,1.0
2011-06-20,99.24,99.39,97.31,97.36,653300,39.4654053552234,39.5250568143456,38.6978899145182,38.7177737342256,1642793.00862215,0.0,1.0
2011-06-21,102.41,102.81,99.71,99.85,897400,40.7260395246718,40.8851100823309,39.6523132604728,39.7079879556535,2256608.67279583,0.0,1.0
2011-06-22,101.54,103.87,101.42,101.77,1261800,40.3800610617632,41.3066470601275,40.3323398944655,40.4715266324172,3172931.60612188,0.0,1.0
2011-06-23,100.54,100.68,98.42,100.14,1003400,39.9823846676155,40.0380593627962,39.1393107120222,39.8233141099564,2523157.05625511,0.0,1.0
2011-06-24,100.85,101.25,99.88,100.74,1351000,40.1056643498013,40.2647349074604,39.719918247478,40.061919946445,3397234.58541025,0.0,1.0
2011-06-27,101.11,101.89,100.62,101.09,652200,40.2090602122797,40.519247799715,40.0141987791473,40.2011066843967,1640026.94049191,0.0,1.0
2011-06-28,103.18,103.24,101.1,101.65,666000,41.0322503481656,41.0561109318144,40.2050834483382,40.4238054651195,1674728.52248944,0.0,1.0
2011-06-29,105.13,106.57,103.48,103.48,1665200,41.8077193167537,42.3803733243265,41.1515532664099,41.1515532664099,4187324.22770182,0.0,1.0
2011-06-30,105.19,105.76,104.45,105.47,923200,41.8315799004026,42.0582554450668,41.5372993687332,41.9429292907639,2321485.54348686,0.0,1.0
2011-07-01,105.08,105.72,104.03,105.23,1642100,41.7878354970463,42.0423483893009,41.3702752831912,41.8474869561685,4129236.79696682,0.0,1.0
2011-07-05,105.97,106.4,104.82,105.12,1633700,42.1417674878378,42.3127683373213,41.6844396345679,41.8037425528122,4108114.09488137,0.0,1.0
2011-07-06,106.55,107.03,105.59,105.76,775300,42.3724197964435,42.5633044656344,41.9906504580617,42.0582554450668,1949575.11033943,0.0,1.0
2011-07-07,105.79,106.94,104.4,105.88,1077500,42.0701857368912,42.5275135901611,41.5174155490258,42.1059766123645,2709489.46393749,0.0,1.0
2011-07-08,105.89,106.05,104.47,105.5,1015600,42.109953376306,42.1735815993696,41.5452528966162,41.9548595825884,2553835.26642683,0.0,1.0
2011-07-11,104.29,105.07,103.99,104.33,725700,41.4736711456696,41.7838587331048,41.3543682274252,41.4895782014355,1824850.58373962,0.0,1.0
2011-07-12,103.93,104.98,102.82,104.45,1133100,41.3305076437764,41.7480678576315,40.8890868462724,41.5372993687332,2849301.63488405,0.0,1.0
2011-07-13,105.31,107.1,104.11,104.42,1806500,41.8793010677003,42.5911418132248,41.402089394723,41.5253690769088,4542638.25206782,0.0,1.0
2011-07-14,105.01,106.31,104.49,105.71,769200,41.759998149456,42.276977461848,41.5532064244991,42.0383716253594,1934236.00525356,0.0,1.0
2011-07-15,105.16,105.73,104.4664,105.19,989300,41.8196496085781,42.0463251532423,41.5438212615972,41.8315799004026,2487701.09204024,0.0,1.0
2011-07-18,104.84,105.16,103.85,104.93,763600,41.6923931624508,41.8196496085781,41.2986935322446,41.7281840379241,1920154.20386327,0.0,1.0
2011-07-19,106.91,107.33,105.56,105.56,549800,42.5155832983367,42.6826073838788,41.9787201662372,41.9787201662372,1382531.14364068,0.0,1.0
2011-07-20,106.14,107.12,105.44,106.91,597100,42.2093724748429,42.5990953411077,41.9309989989395,42.5155832983367,1501472.07324091,0.0,1.0
2011-07-21,107.24,108.21,106.47,106.82,825900,42.6468165084055,43.0325626107288,42.3406056849117,42.4797924228634,2076814.24433037,0.0,1.0
2011-07-22,107.23,108.77,107.08,107.43,881900,42.642839744464,43.2552613914515,42.5831882853418,42.7223750232935,2217632.25823338,0.0,1.0
2011-07-25,106.9,107.62,106.16,106.48,684100,42.5116065343952,42.7979335381816,42.2173260027259,42.3445824488532,1720242.91626881,0.0,1.0
2011-07-26,106.43,107.37,106.16,106.52,679900,42.3246986291458,42.6985144396447,42.2173260027259,42.3604895046191,1709681.56522608,0.0,1.0
2011-07-27,104.65,106.3,104.49,105.75,995800,41.6168346475628,42.2730006979066,41.5532064244991,42.0542786811253,2504046.04008255,0.0,1.0
2011-07-28,105.43,106.42,104.95,104.98,912200,41.927022234998,42.3207218652043,41.7361375658071,41.7480678576315,2293824.86218448,0.0,1.0
2011-07-29,104.91,105.95,103.51,104.25,960700,41.7202305100412,42.1338139599548,41.1634835582343,41.4577640899037,2415783.32065406,0.0,1.0
2011-08-01,104.65,106.15,103.15,106.08,922000,41.6168346475628,42.2133492387844,41.0203200563411,42.1855118911941,2318468.01461751,0.0,1.0
2011-08-02,101.79,105.63,101.65,103.94,1238600,40.4794801603002,42.0065575138276,40.4238054651195,41.3344844077179,3114592.71464777,0.0,1.0
2011-08-03,100.73,102.21,99.29,102.02,2077100,40.0579431825036,40.6465042458422,39.4852891749308,40.5709457309542,5223091.01210632,0.0,1.0
2011-08-04,94.92,100.06,94.92,99.52,2286000,37.7474433325051,39.7914999984246,37.7474433325051,39.5767547455848,5748392.49611239,0.0,1.0
2011-08-05,95.47,96.57,92.64,96.36,2209900,37.9661653492864,38.4036093828489,36.8407411538482,38.3200973400779,5557030.87364775,0.0,1.0
2011-08-08,87.49,93.96,87.07,92.9,2467200,34.7927077239873,37.3656739941232,34.6256836384452,36.9441370163266,6204039.35538429,0.0,1.0
2011-08-09,91.05,91.19,85.65,88.51,3824600,36.2084356871533,36.264110382334,34.0609831587554,35.198337646018,9617367.42809774,0.0,1.0
2011-08-10,91.37,93.93,87.92,89.32,2907600,36.3356921332806,37.3537437022988,34.9637085734708,35.5204555252776,7311472.45043586,0.0,1.0
2011-08-11,98.2,99.37,91.5,91.75,2837300,39.0518219053097,39.5171032864626,36.3873900645198,36.4868091630567,7134695.55083977,0.0,1.0
2011-08-12,100.85,104.21,97.51,98.2,3499800,40.1056643498013,41.4418570341377,38.7774251933478,39.0518219053097,8800622.94746025,0.0,1.0
2011-08-15,94.27,96.37,88.09,94.67,7128900,37.488953676309,38.3240741040193,35.0313135604759,37.6480242339682,17926384.630593,0.0,1.0
2011-08-16,93.95,96.86,92.73,95.14,2497500,37.3616972301818,38.5189355371517,36.8765320293215,37.8349321392176,6280231.95933538,0.0,1.0
2011-08-17,95.09,96.35,94.04,94.08,1556600,37.8150483195102,38.3161205761364,37.3974881056551,37.413395161421,3914237.86502561,0.0,1.0
2011-08-18,91.5,93.21,89.6,92.83,2743300,36.3873900645198,37.0674166985124,35.631804915639,36.9162996687363,6898322.45607398,0.0,1.0
2011-08-19,88.57,91.4391,88.29,90.14,2533000,35.2221982296668,36.3631715721162,35.1108488393055,35.8465501684788,6369500.52172034,0.0,1.0
2011-08-22,88.48,90.83,87.76,90.19,2116800,35.1864073541935,36.1209468804408,34.9000803504072,35.8664339881862,5322920.925534,0.0,1.0
2011-08-23,92.07,92.12,88.9,88.9,2152500,36.614065609184,36.6339494288914,35.3534314397356,35.3534314397356,5412692.40939716,0.0,1.0
2011-08-24,93.29,93.37,90.89,91.85,2095900,37.0992308100442,37.1310449215761,36.1448074640896,36.5265768024715,5270365.63105948,0.0,1.0
2011-08-25,93.22,94.47,92.66,93.68,1304200,37.0713934624539,37.5684889551386,36.8486946817312,37.2543246037619,3279550.95950559,0.0,1.0
2011-08-26,95.91,96.33,91.34,92.75,1430200,38.1411429627114,38.3081670482534,36.3237618414561,36.8844855572045,3596391.49078737,0.0,1.0
2011-08-29,96.8,98.33,96.57,96.77,1627900,38.4950749535029,39.1035198365489,38.4036093828489,38.4831446616784,4093529.37201284,0.0,1.0
2011-08-30,97.53,98.24,96.08,96.6,1327400,38.7853787212307,39.0677289610756,38.2087479497165,38.4155396746733,3337889.8509797,0.0,1.0
2011-08-31,97.66,99.09,96.84,98.3,1133600,38.8370766524699,39.4057538961012,38.5109820092688,39.0915895447245,2850558.93857962,0.0,1.0
2011-09-01,98.17,99.52,96.66,97.31,1432800,39.0398916134853,39.5767547455848,38.4394002583222,38.6978899145182,3602929.4700043,0.0,1.0
2011-09-02,96.03,97.9,95.69,96.57,1053000,38.1888641300091,38.9325189870654,38.0536541559989,38.4036093828489,2647881.58285492,0.0,1.0
2011-09-06,95.19,95.32,92.35,93.38,1126700,37.854815958925,37.9065138901642,36.7254149995454,37.1350216855175,2833208.14758085,0.0,1.0
2011-09-07,97.41,97.85,96.61,96.84,1588200,38.737657553933,38.912635167358,38.4195164386148,38.5109820092688,3993699.45858517,0.0,1.0
2011-09-08,97.44,98.92,96.91,97.01,998000,38.7495878457574,39.3381489090961,38.5388193568591,38.5785869962739,2509578.17634303,0.0,1.0
2011-09-09,94.39,96.45,93.62,96.45,1133200,37.5366748436068,38.3558882155512,37.230464020113,38.3558882155512,2849553.09562317,0.0,1.0
2011-09-12,93.39,94.52,92.41,93.23,1287500,37.138998449459,37.588372774846,36.7492755831942,37.0753702263954,3237557.0160738,0.0,1.0
2011-09-13,95.6,95.85,93.29,93.79,1018400,38.0178632805256,38.1172823790625,37.0992308100442,37.2980690071181,2560876.16712198,0.0,1.0
2011-09-14,97.29,98.43,94.82,96.08,971800,38.6899363866353,39.1432874759637,37.7076756930903,38.2087479497165,2443695.46269555,0.0,1.0
2011-09-15,99.01,101.13,97.96,101.13,2237300,39.3739397845694,40.2170137401627,38.9563795707143,40.2170137401627,5625931.11616459,0.0,1.0
2011-09-16,101.7,101.89,99.35,100.08,1407100,40.4436892848269,40.519247799715,39.5091497585797,39.7994535263075,3538304.06005238,0.0,1.0
2011-09-19,101.22,101.8,99.85,99.98,1500200,40.252804615636,40.4834569242417,39.7079879556535,39.7596858868927,3772414.00816614,0.0,1.0
2011-09-20,102.88,106.42,101.67,101.67,2079300,40.9129474299212,42.3207218652043,40.4317589930024,40.4317589930024,5228623.1483668,0.0,1.0
2011-09-21,99.6,103.97,99.6,102.74,1271100,39.6085688571166,41.3464146995423,39.6085688571166,40.8572727347405,3196317.45485934,0.0,1.0
2011-09-22,93.95,97.33,93.26,96.7,2104300,37.3616972301818,38.7058434424012,37.0873005182198,38.4553073140881,5291488.33314492,0.0,1.0
2011-09-23,95.14,95.8,92.4,93.47,1696400,37.8349321392176,38.0973985593551,36.7452988192527,37.1708125609908,4265779.97830493,0.0,1.0
2011-09-26,94.63,97.88,92.43,97.32,2104000,37.6321171782022,38.9245654591824,36.7572291110772,38.7018666784597,5290733.9509276,0.0,1.0
2011-09-27,97.12,99.59,95.82,96.71,1816700,38.6223313996302,39.6045920931751,38.1053520872381,38.4592840780296,4568287.24745729,0.0,1.0
2011-09-28,90.9,97.24,90.51,97.13,2478000,36.1487842280311,38.6700525669279,35.9936904343135,38.6263081635716,6231197.11520845,0.0,1.0
2011-09-29,88.94,92.8,86.195,92.25,3181700,35.3693384955015,36.9043693769118,34.2777167935659,36.6856473601306,8000726.33634331,0.0,1.0
2011-09-30,87.84,89.37,87.0011,88.22,2347900,34.931894461939,35.540339344985,34.5982837348884,35.0830114917151,5904046.69362304,0.0,1.0
2011-10-03,84.2,88.0,83.925,87.09,2109300,33.4843523872411,34.9955226850026,33.3749913788505,34.6336371663282,5304061.37010056,0.0,1.0
2011-10-04,87.38,87.55,81.51,82.66,2800000,34.748963320631,34.8165683076361,32.4146028869837,32.8719307402536,7040900.69515079,0.0,1.0
2011-10-05,87.97,88.45,86.23,87.34,1203100,34.9835923931782,35.1744770623691,34.2916354673611,34.7330562648651,3025324.15226282,0.0,1.0
2011-10-06,89.8,90.43,87.57,87.64,1575800,35.7113401944686,35.9618763227817,34.8245218355191,34.8523591831094,3962518.32693521,0.0,1.0
2011-10-07,91.67,94.33,90.39,90.52,1956100,36.4549950515249,37.5128142599579,35.9459692670157,35.997667198255,4918823.51778016,0.0,1.0
2011-10-10,94.15,94.28,92.52,93.06,980400,37.4412325090113,37.4929304402505,36.7930199865505,37.0077652393903,2465321.08625923,0.0,1.0
2011-10-11,94.16,94.92,93.2501,93.68,777200,37.4452092729528,37.7474433325051,37.0833635219178,37.2543246037619,1954352.86438257,0.0,1.0
2011-10-12,96.53,97.75,94.77,95.51,1395400,38.387702327083,38.8728675279432,37.6877918733829,37.9820724050523,3508883.15357622,0.0,1.0
2011-10-13,96.74,97.2398,95.47,96.14,795200,38.471214369854,38.6699730316491,37.9661653492864,38.2326085333654,1999615.79742282,0.0,1.0
2011-10-14,97.97,98.86,96.68,97.67,635200,38.9603563346557,39.3142883254473,38.4473537862051,38.8410534164114,1597278.61484278,0.0,1.0
2011-10-17,95.65,98.67,95.36,97.69,712900,38.037747100233,39.2387298105592,37.9224209459301,38.8490069442944,1792663.60913321,0.0,1.0
2011-10-18,95.84,96.62,93.3,95.45,1001700,38.113305615121,38.4234932025563,37.1032075739857,37.9582118214034,2518882.2236902,0.0,1.0
2011-10-19,94.42,96.53,94.0,96.06,813800,37.5486051354312,38.387702327083,37.3815810498891,38.2007944218335,2046387.49489775,0.0,1.0
2011-10-20,95.4,96.55,94.48,95.14,1012300,37.938328001696,38.3956558549659,37.5724657190801,37.8349321392176,2545537.06203612,0.0,1.0
2011-10-21,96.96,97.27,96.15,96.4,1124100,38.5587031765665,38.6819828587523,38.2365852973068,38.3360043958438,2826670.16836393,0.0,1.0
2011-10-24,99.35,99.43,96.937,97.22,882500,39.5091497585797,39.5409638701115,38.5495566195011,38.6620990390449,2219141.02266806,0.0,1.0
2011-10-25,96.61,98.82,96.44,98.69,774700,38.4195164386148,39.2983812696813,38.3519114516097,39.2466833384421,1948066.34590476,0.0,1.0
2011-10-26,97.1,97.59,95.19,97.46,860400,38.6143778717472,38.8092393048796,37.854815958925,38.7575413736404,2163568.19932419,0.0,1.0
2011-10-27,101.49,102.86,99.47,99.78,1345600,40.3601772420558,40.9049939020383,39.5568709258774,39.6801506080632,3383655.70549818,0.0,1.0
2011-10-28,101.41,102.8,100.66,101.96,953900,40.328363130524,40.8811333183894,40.0301058349132,40.5470851473053,2398683.99039441,0.0,1.0
2011-10-31,98.45,101.56,98.42,100.8599,1141800,39.1512410038467,40.3880145896462,39.1393107120222,40.1096013461033,2871178.71918684,0.0,1.0
2011-11-01,97.76,98.5,94.12,95.76,2183200,38.8768442918847,39.1711248235541,37.4293022171869,38.0814915035892,5489890.85630472,0.0,1.0
2011-11-02,100.83,101.35,98.61,99.23,2032000,40.0977108219183,40.3045025468752,39.2148692269103,39.4614285912819,5109682.21876658,0.0,1.0
2011-11-03,118.92,120.73,111.57,113.96,4676600,47.2916767920513,48.0114710654587,44.3687552950652,45.3192018770784,11759812.9253365,0.0,1.0
2011-11-04,117.94,119.39,115.701,116.97,2061200,46.9019539257865,47.4785846973007,46.0115564792896,46.5162078234631,5183108.75458742,0.0,1.0
2011-11-07,117.68,117.74,116.13,117.34,1840900,46.798558063308,46.8224186469569,46.182159652379,46.6633480892978,4629140.74632253,0.0,1.0
2011-11-08,117.55,117.99,115.92,116.39,1395600,46.7468601320688,46.9218377454938,46.098647609608,46.2855555148574,3509386.07505444,0.0,1.0
2011-11-09,114.93,116.42,113.78,115.5,1428800,45.7049479794017,46.2974858066819,45.2476201261318,45.9316235240659,3592871.0404398,0.0,1.0
2011-11-10,115.98,117.06,113.95,116.1,1305600,46.1225081932568,46.5519986989364,45.3152251131369,46.1702293605546,3283071.40985317,0.0,1.0
2011-11-11,115.06,116.99,114.68,116.83,1192800,45.7566459106409,46.5241613513461,45.6055288808648,46.4605331282824,2999423.69613424,0.0,1.0
2011-11-14,115.35,116.47,113.39,114.13,1107900,45.8719720649438,46.3173696263893,45.0925263324142,45.3868068640835,2785933.5286277,0.0,1.0
2011-11-15,115.73,116.38,114.26,114.86,2373400,46.0230890947199,46.281578750916,45.4385047953227,45.6771106318114,5968169.18209674,0.0,1.0
2011-11-16,114.33,116.19,113.63,114.42,1076200,45.466342142913,46.2060202360279,45.1879686670096,45.5021330183864,2706220.47432903,0.0,1.0
2011-11-17,112.99,115.04,111.59,113.96,1043700,44.9334557747551,45.748692382758,44.3767088229482,45.3192018770784,2624495.73411745,0.0,1.0
2011-11-18,112.53,114.18,112.34,113.35,770500,44.7505246334471,45.4066906837909,44.674966118559,45.0766192766482,1937504.99486203,0.0,1.0
2011-11-21,108.94,110.71,108.15,110.71,1361600,43.3228663784566,44.0267535960982,43.0087020270799,44.0267535960982,3423889.42375619,0.0,1.0
2011-11-22,110.98,112.404,109.21,109.21,1397100,44.1341262225181,44.7004174077845,43.4302390048765,43.4302390048765,3513157.98614113,0.0,1.0
2011-11-23,107.61,108.69,106.01,108.69,1073100,45.3720905688954,45.8274558492077,44.6974753388031,45.8274558492077,2545095.2237842,1.05,1.0499999475
2011-11-25,107.23,108.56,105.21,106.35,412400,45.2118694517485,45.7726433617627,44.3601677237569,44.8408310751977,978098.285610479,0.0,1.0
2011-11-28,112.26,114.18,110.53,110.53,1076700,47.3326910813511,48.1422293574619,46.6032633638138,46.6032633638138,2553633.42414356,0.0,1.0
2011-11-29,111.05,112.92,110.98,112.92,812600,46.8225133135938,47.6109698637642,46.7929988972773,47.6109698637642,1927261.55889204,0.0,1.0
2011-11-30,117.98,118.1572,114.92,114.92,1423600,49.7444405289311,49.8191541656638,48.4542389013796,48.4542389013796,3376383.89766023,0.0,1.0
2011-12-01,115.59,118.25,115.4,117.0,712300,48.7367340289807,49.8582818490092,48.6566234704073,49.3312387004996,1689377.80999114,0.0,1.0
2011-12-02,116.08,118.99,115.84,117.46,779800,48.9433349431965,50.1702913929269,48.8421426586827,49.5251905791511,1849469.06672903,0.0,1.0
2011-12-05,114.66,118.24,113.72,117.91,1302700,48.3446139264896,49.8540655038211,47.9482774788104,49.7149261126146,3089642.66892525,0.0,1.0
2011-12-06,112.22,115.01,112.13,115.01,1367700,47.3158257005988,48.4921860080723,47.2778785939061,48.4921860080723,3243804.61985804,0.0,1.0
2011-12-07,113.76,114.3,111.36,111.86,1021200,47.9651428595627,48.1928254997188,46.9532200144242,47.1640372738281,2422002.83527018,0.0,1.0
2011-12-08,111.38,112.95,110.99,112.87,690600,46.9616527048004,47.6236188993284,46.7972152424654,47.5898881378238,1637911.43560281,0.0,1.0
2011-12-09,109.25,111.84,108.12,111.84,1703000,46.06357117974,47.1556045834519,45.5871241734873,47.1556045834519,4039043.11443901,0.0,1.0
2011-12-12,108.56,109.52,107.23,108.31,1219200,45.7726433617627,46.1774124998181,45.2118694517485,45.6672347320608,2891603.85503467,0.0,1.0
2011-12-13,107.62,110.9,107.2,109.45,917100,45.3763069140835,46.7592681357727,45.1992204161842,46.1478980835015,2175106.54154551,0.0,1.0
2011-12-14,105.57,107.628,105.17,107.24,813400,44.5119561505277,45.3796799902339,44.3433023430046,45.2160857969365,1929158.93674967,0.0,1.0
2011-12-15,106.35,106.8625,105.75,106.69,985900,44.8408310751977,45.0569187660866,44.5878503639131,44.9841868115923,2338281.03730207,0.0,1.0
2011-12-16,108.12,108.33,106.7,107.16,1604100,45.5871241734873,45.6756674224369,44.9884031567804,45.1823550354319,3804479.77678897,0.0,1.0
2011-12-19,107.5,109.91,107.28,109.31,1532300,45.3257107718265,46.3418499621531,45.2329511776888,46.0888692508685,3634190.11406629,0.0,1.0
2011-12-20,109.01,110.3,108.75,109.26,1742100,45.9623788952262,46.5062874244881,45.8527539203361,46.0677875249281,4131777.45723088,0.0,1.0
2011-12-21,110.71,110.79,108.59,108.79,637600,46.6791575771992,46.7128883387038,45.7852923973269,45.8696193010885,1512210.15253453,0.0,1.0
2011-12-22,110.57,111.49,110.03,110.55,741000,46.6201287445661,47.0080325018692,46.39244610441,46.61169605419,1757446.24063377,0.0,1.0
2011-12-23,113.43,113.57,109.82,110.76,748600,47.8260034683561,47.8850323009892,46.3039028554604,46.7002393031396,1775471.33028129,0.0,1.0
2011-12-27,114.35,114.87,112.94,113.25,619400,48.2139072256592,48.4331571754392,47.6194025541404,47.7501092549708,1469044.80627335,0.0,1.0
2011-12-28,112.9,114.64,112.71,114.48,747100,47.6025371733881,48.3361812361134,47.5224266148146,48.2687197131042,1771913.74679823,0.0,1.0
2011-12-29,113.82,114.16,112.7,112.82,393900,47.9904409306911,48.1337966670857,47.5182102696265,47.5688064118834,934221.422652687,0.0,1.0
2011-12-30,112.32,114.52,111.9,114.22,469900,47.3579891524796,48.2855850938565,47.1809026545804,48.1590947382142,1114472.31912794,0.0,1.0
2012-01-03,112.43,115.26,112.29,113.84,982300,47.4043689495484,48.5975946377742,47.3453401169154,47.9988736210673,2329742.83694271,0.0,1.0
2012-01-04,112.86,114.06,112.032,112.09,981200,47.5856717926358,48.091633215205,47.236558411063,47.2610132131538,2327133.94238846,0.0,1.0
2012-01-05,112.67,114.12,111.985,112.41,1712200,47.5055612340623,48.1169312863334,47.216741588679,47.3959362591723,4060862.9598018,0.0,1.0
2012-01-06,111.5,113.13,110.58,112.97,3217300,47.0122488470573,47.6995131127138,46.6243450897542,47.6320515897046,7630542.22670853,0.0,1.0
2012-01-09,111.1,112.14,110.55,111.82,927300,46.8435950395342,47.2820949390942,46.61169605419,47.1471718930758,2199298.10923035,0.0,1.0
2012-01-10,112.1,113.089,111.69,112.21,1146000,47.2652295583419,47.6822260974427,47.0923594056308,47.3116093554108,2717993.78106113,0.0,1.0
2012-01-11,111.25,111.902,110.37,111.8,919500,46.9068402173554,47.181745923618,46.5358018408046,47.1387392026996,2180798.67511842,0.0,1.0
2012-01-12,112.07,112.47,111.19,111.35,612400,47.2525805227777,47.4212343303008,46.8815421462269,46.9490036692361,1452442.75001905,0.0,1.0
2012-01-13,112.16,112.52,110.723,111.17,780000,47.2905276294704,47.4423160562411,46.6846388259437,46.8731094558508,1849943.41119344,0.0,1.0
2012-01-17,115.08,115.41,113.62,113.63,984900,48.5217004243888,48.6608398155954,47.9061140269296,47.9103303721177,2335909.31498002,0.0,1.0
2012-01-18,115.49,115.74,114.77,115.06,684800,48.6945705771,48.7999792068019,48.3909937235584,48.5132677340127,1624155.44613496,0.0,1.0
2012-01-19,116.18,116.47,114.46,115.48,657900,48.9854983950773,49.1077724055315,48.2602870227281,48.6903542319119,1560356.115672,0.0,1.0
2012-01-20,116.03,116.15,114.45,116.15,1223500,48.9222532172561,48.972849359513,48.25607067754,48.972849359513,2901802.26101945,0.0,1.0
2012-01-23,57.48,58.6,56.95,58.19,784400,48.4711042821319,49.4155656042611,48.0241716921958,49.0698252988388,930189.494705214,0.0,2.0
2012-01-24,58.08,58.21,56.78,57.04,1596800,48.9770657047011,49.0866906795911,47.8808159558011,48.1000659055811,1893583.10191903,0.0,1.0
2012-01-25,59.21,59.45,57.53,58.33,2119000,49.9299597172065,50.1323442862342,48.5132677340127,49.187882964105,2512839.80020442,0.0,1.0
2012-01-26,57.99,59.55,57.94,59.38,1866400,48.9011714913157,50.2166711899957,48.859008039435,50.0733154536011,2213291.27093041,0.0,1.0
2012-01-27,57.98,58.21,57.64,57.82,1942100,48.8927388009396,49.0866906795911,48.6060273281504,48.7578157549211,2303060.96081973,0.0,1.0
2012-01-30,57.72,58.06,57.04,57.44,1501900,48.6734888511596,48.9602003239488,48.1000659055811,48.4373735206273,1781044.87773809,0.0,1.0
2012-01-31,57.93,58.56,57.44,58.2,1774500,48.8505753490588,49.3818348427565,48.4373735206273,49.078257989215,2104310.63023254,0.0,1.0
2012-02-01,58.9,59.2,58.32,58.4,1569800,49.6685463155457,49.9215270268303,49.1794502737288,49.246911796738,1861564.85057145,0.0,1.0
2012-02-02,58.85,59.5,58.15,59.13,2301500,49.626382863665,50.174507738115,49.0360945373342,49.8624981941973,2729259.46209083,0.0,1.0
2012-02-03,57.48,58.34,54.0,55.5,9904600,48.4711042821319,49.1963156544811,45.5365280312304,46.8014315876535,11745480.4554529,0.0,1.0
2012-02-06,57.41,57.93,56.8,57.15,3263700,48.4120754494988,48.8505753490588,47.8976813365534,48.1928254997188,3870295.07122566,0.0,1.0
2012-02-07,57.44,57.68,56.18,56.8,2216600,48.4373735206273,48.639758089655,47.3748545332319,47.8976813365534,2628579.84952011,0.0,1.0
2012-02-08,57.07,57.47,56.62,57.19,2039400,48.1253639767096,48.4626715917557,47.7458929097827,48.2265562612234,2418445.25178711,0.0,1.0
2012-02-09,57.65,57.68,56.48,57.0,1819000,48.6144600185265,48.639758089655,47.6278352445165,48.0663351440765,2157081.45189799,0.0,1.0
2012-02-10,56.9,57.43,56.79,57.09,1362300,47.982008240315,48.4289408302511,47.8892486461773,48.1422293574619,1615498.6596595,0.0,1.0
2012-02-13,55.5,56.52,55.39,56.39,3599600,46.8014315876535,47.6615660060211,46.7086719935158,47.5519410311311,4268625.83521276,0.0,1.0
2012-02-14,55.16,55.42,54.56,54.67,2861500,46.5147201148642,46.7339700646442,46.008758692295,46.1015182864327,3393341.71226284,0.0,1.0
2012-02-15,55.18,56.42,55.11,55.51,2421800,46.5315854956165,47.5772391022596,46.4725566629835,46.8098642780296,2871918.55976171,0.0,1.0
2012-02-16,56.08,56.41,55.13,55.28,1446300,47.2905276294704,47.5688064118834,46.4894220437358,46.6159123993781,1715110.9971853,0.0,1.0
2012-02-17,56.04,56.46,55.84,56.37,1325400,47.2567968679658,47.6109698637642,47.0881430604427,47.5350756503788,1571740.38281781,0.0,1.0
2012-02-21,56.14,56.51,55.6,56.05,1654900,47.3411237717273,47.653133315645,46.885758491415,47.2652295583419,1962481.63537437,0.0,1.0
2012-02-22,56.4,56.7,55.72,55.83,1013700,47.5603737215073,47.8133544327919,46.9869507759288,47.0797103700665,1202107.45892743,0.0,1.0
2012-02-23,57.34,57.515,56.13,56.4,1770300,48.3530466168657,48.5006186984484,47.3326910813511,47.5603737215073,2099330.01335625,0.0,1.0
2012-02-24,56.84,57.41,56.35,57.41,1395200,47.9314120980581,48.4120754494988,47.5182102696265,48.4120754494988,1654513.49185711,0.0,1.0
2012-02-27,57.8,57.89,56.42,56.45,2114800,48.7409503741688,48.8168445875542,47.5772391022596,47.6025371733881,2507859.18332813,0.0,1.0
2012-02-28,58.3,58.35,57.71,57.97,2320800,49.1625848929765,49.2047483448573,48.6650561607834,48.8843061105634,2752146.58249855,0.0,1.0
2012-02-29,58.54,58.8,58.0,58.25,2635000,49.3649694620042,49.5842194117842,48.9096041816919,49.1204214410957,3124744.15929148,0.0,1.0
2012-03-01,58.65,58.91,58.23,58.38,2673300,49.4577290561419,49.6769790059219,49.1035560603434,49.2300464159857,3170162.6417586,0.0,1.0
2012-03-02,58.35,58.43,58.1,58.36,1998000,49.2047483448573,49.2722098678665,48.9939310854534,49.2131810352334,2369350.59972083,0.0,1.0
2012-03-05,58.85,59.09,58.05,58.1,1698600,49.626382863665,49.8287674326927,48.9517676335727,48.9939310854534,2014303.76811101,0.0,1.0
2012-03-06,58.1,58.35,57.62,58.22,2838000,48.9939310854534,49.2047483448573,48.589161947398,49.0951233699673,3365473.97497884,0.0,1.0
2012-03-07,58.39,58.47,57.88,58.07,3761200,49.2384791063619,49.3059406293711,48.8084118971781,48.968633014325,4460260.99883382,0.0,1.0
2012-03-08,58.91,59.1,58.52,58.73,2088400,49.6769790059219,49.8372001230688,49.3481040812519,49.5251905791511,2476552.44867716,0.0,1.0
2012-03-09,59.07,59.09,58.55,58.98,1459300,49.8119020519404,49.8287674326927,49.3734021523804,49.736007838555,1730527.19227858,0.0,1.0
2012-03-12,59.79,60.05,58.96,59.23,1951300,50.4190557590234,50.6383057088034,49.7191424578027,49.9468250979588,2313970.88350113,0.0,1.0
2012-03-13,61.74,61.8,60.17,60.3,2848500,52.0634303823734,52.1140265246303,50.7394979933173,50.8491229682073,3377925.51716956,0.0,1.0
2012-03-14,62.36,62.38,61.505,61.61,2331000,52.5862571856949,52.6031225664472,51.8652621585338,51.9538054074834,2764242.36634097,0.0,1.0
2012-03-15,63.38,63.91,62.19,62.41,3338100,53.4463916040626,53.8933241939988,52.4429014493003,52.6284206375757,3958523.14160566,0.0,1.0
2012-03-16,63.67,63.92,62.05,62.91,4746500,53.6909396249711,53.9017568843749,52.3248437840342,53.0500551563834,5628690.00078824,0.0,1.0
2012-03-19,62.83,63.482,62.36,63.46,2061800,52.9825936333742,53.5324050458994,52.5862571856949,53.5138531270719,2445008.54179399,0.0,1.0
2012-03-20,62.23,62.67,62.1,62.59,1425000,52.4766322108049,52.8476705873557,52.3670072359149,52.7802090643465,1689852.15445555,0.0,1.0
2012-03-21,62.76,63.04,62.24,62.43,1252300,52.9235648007411,53.1596801312734,52.4850649011811,52.645286018328,1485053.93194714,0.0,1.0
2012-03-22,62.38,62.72,62.21,62.31,1470600,52.6031225664472,52.8898340392365,52.4597668300526,52.5440937338142,1743927.42339812,0.0,1.0
2012-03-23,62.25,62.4,61.68,62.26,1339500,52.4934975915573,52.6199879471996,52.0128342401165,52.5019302819334,1588461.02518821,0.0,1.0
2012-03-26,62.64,62.89,62.39,62.58,1789100,52.8223725162272,53.0331897756311,52.6115552568234,52.7717763739703,2121624.20318345,0.0,1.0
2012-03-27,62.57,63.21,62.48,62.85,1792200,52.7633436835942,53.303035867668,52.6874494702088,52.9994590141265,2125300.37278262,0.0,1.0
2012-03-28,62.25,62.77,61.65,62.46,1689500,52.4934975915573,52.9319974911173,51.987536168988,52.6705840894565,2003512.43154571,0.0,1.0
2012-03-29,62.23,62.29,61.53,61.94,1043100,52.4766322108049,52.5272283530619,51.8863438844742,52.2320841898965,1236971.77706146,0.0,1.0
2012-03-30,61.94,62.72,61.89,62.72,1461100,52.2320841898965,52.8898340392365,52.1899207380157,52.8898340392365,1732661.74236842,0.0,1.0
2012-04-02,62.39,62.7875,62.05,62.15,1684600,52.6115552568234,52.9467546992755,52.3248437840342,52.4091706877957,1997701.71185671,0.0,1.0
2012-04-03,62.65,63.0,62.13,62.39,1426300,52.8308052066034,53.1259493697688,52.3923053070434,52.6115552568234,1691393.77396487,0.0,1.0
2012-04-04,62.34,62.84,62.04,62.31,1227900,52.5693918049426,52.9910263237503,52.316411093658,52.5440937338142,1456118.91961822,0.0,1.0
2012-04-05,63.15,63.28,61.78,62.17,1390600,53.2524397254111,53.3620647003011,52.097161143878,52.426036068548,1649058.53051641,0.0,1.0
2012-04-09,62.16,62.415,61.87,62.22,884600,52.4176033781719,52.6326369827638,52.1730553572634,52.4681995204288,1049012.78303956,0.0,1.0
2012-04-10,60.79,62.23,60.7,62.2,1463800,51.2623247966388,52.4766322108049,51.1864305832534,52.4513341396765,1735863.56750318,0.0,1.0
2012-04-11,60.95,61.5,60.85,61.29,1471200,51.3972478426573,51.8610458133457,51.3129209388957,51.6839593154465,1744638.94009473,0.0,1.0
2012-04-12,62.41,62.53,60.85,61.08,1661800,52.6284206375757,52.7296129220896,51.3129209388957,51.5068728175473,1970664.07738542,0.0,1.0
2012-04-13,62.96,63.13,61.74,62.3,1647300,53.0922186082642,53.2355743446588,52.0634303823734,52.535661043438,1953469.09055061,0.0,1.0
2012-04-16,62.68,63.31,62.03,62.95,1527700,52.8561032777319,53.3873627714296,52.3079784032819,53.083785917888,1811640.09569245,0.0,1.0
2012-04-17,63.27,63.42,62.49,63.01,845300,53.3536320099249,53.4801223655672,52.6958821605849,53.1343820601449,1002408.43941142,0.0,1.0
2012-04-18,63.06,63.21,62.73,62.94,1464400,53.1765455120257,53.303035867668,52.8982667296126,53.0753532275119,1736575.08419979,0.0,1.0
2012-04-19,62.78,63.44,62.39,63.11,1079300,52.9404301814934,53.4969877463195,52.6115552568234,53.2187089639065,1279899.95109044,0.0,1.0
2012-04-20,64.03,64.66,62.97,62.97,1495800,53.9945164785126,54.5257759722103,53.1006512986403,53.1006512986403,1773811.12465586,0.0,1.0
2012-04-23,62.5,63.34,61.95,63.16,1603200,52.7043148509611,53.412660842558,52.2405168802726,53.2608724157872,1901172.61334957,0.0,1.0
2012-04-24,61.88,62.6,61.6,62.49,1324600,52.1814880476396,52.7886417547226,51.9453727171073,52.6958821605849,1570791.69388899,0.0,1.0
2012-04-25,64.63,64.75,62.39,62.39,2204500,54.5004779010818,54.6016701855957,52.6115552568234,52.6115552568234,2614230.92947176,0.0,1.0
2012-04-26,65.02,65.28,64.36,64.63,1322500,54.8293528257518,55.0486027755318,54.2727952609257,54.5004779010818,1568301.38545085,0.0,1.0
2012-04-27,65.23,65.6,64.84,65.18,1786000,55.0064393236511,55.3184488675688,54.6775643989811,54.9642758717703,2117948.03358428,0.0,1.0
2012-04-30,65.35,65.36,64.56,64.93,1320400,55.1076316081649,55.1160642985411,54.4414490684488,54.7534586123665,1565811.0770127,0.0,1.0
2012-05-01,64.01,65.48,63.9403,65.48,1892800,53.9776510977603,55.2172565830549,53.9188752458385,55.2172565830549,2244598.00558137,0.0,1.0
2012-05-02,64.6,64.69,63.41,63.85,1575800,54.4751798299534,54.5510740433388,53.4716896751911,53.8427280517419,1868680.01753758,0.0,1.0
2012-05-03,64.15,64.75,63.78,64.75,1931800,54.0957087630265,54.6016701855957,53.7836992191088,54.6016701855957,2290846.59086121,0.0,1.0
2012-05-04,60.72,62.62,60.27,62.0,4372000,51.2032959640057,52.8055071354749,50.8238248970788,52.2826803321534,5184584.99598572,0.0,1.0
2012-05-07,61.6,61.81,60.35,60.74,2157800,51.9453727171073,52.1224592150065,50.891286420088,51.220161344758,2558851.21325205,0.0,1.0
2012-05-08,59.87,61.27,59.4108,61.0,2759600,50.4865172820327,51.6670939346942,50.0992881399597,51.439411294538,3272502.45995475,0.0,1.0
2012-05-09,59.22,60.34,59.01,59.02,2561100,49.9383924075827,50.8828537297119,49.7613059096834,49.7697386000596,3037109.019492,0.0,1.0
2012-05-10,59.17,59.899,58.76,59.81,2668900,49.8962289557019,50.5109720841235,49.5504886502796,50.4359211397757,3164944.85265011,0.0,1.0
2012-05-11,58.16,59.4,57.97,59.1,2536900,49.0445272277104,50.0901808343534,48.8843061105634,49.8372001230688,3008411.17939528,0.0,1.0
2012-05-14,57.44,57.96,57.31,57.71,2084900,48.4373735206273,48.8758734201873,48.3277485457373,48.6650561607834,2472401.93461359,0.0,1.0
2012-05-15,56.47,57.47,56.235,57.32,4351100,47.6194025541404,48.4626715917557,47.4212343303008,48.3361812361134,5159800.49772036,0.0,1.0
2012-05-16,57.06,57.56,56.46,56.47,2764300,48.1169312863334,48.5385658051411,47.6109698637642,47.6194025541404,3278076.00741156,0.0,1.0
2012-05-17,55.08,57.17,55.02,57.17,2281600,46.447258591855,48.2096908804711,46.3966624495981,48.2096908804711,2705660.82498651,0.0,1.0
2012-05-18,54.54,55.65,54.45,55.29,2099500,45.9918933115427,46.9279219432958,45.9159990981573,46.6243450897542,2489715.5075645,0.0,1.0
2012-05-21,55.06,55.17,54.52,54.86,1559300,46.4303932111027,46.5231528052404,45.9750279307904,46.2617394035796,1849113.30838072,0.0,1.0
2012-05-22,54.69,55.56,54.38,54.95,2927900,46.118383667185,46.8520277299104,45.8569702655242,46.337633616965,3472082.89335466,0.0,1.0
2012-05-23,54.65,54.8615,53.51,54.18,2720900,46.0846529056804,46.263004307136,45.1233262027989,45.6883164580012,3226609.63302322,0.0,1.0
2012-05-24,55.09,55.32,54.565,54.79,2127400,46.4556912822312,46.6496431608827,46.0129750374831,46.2027105709465,2522801.033957,0.0,1.0
2012-05-25,54.96,55.32,54.76,54.95,1384600,46.3460663073411,46.6496431608827,46.1774124998181,46.337633616965,1641943.36355028,0.0,1.0
2012-05-29,55.79,55.99,55.25,55.25,1783400,47.0459796085619,47.214633416085,46.5906143282496,46.5906143282496,2114864.79456563,0.0,1.0
2012-05-30,55.75,55.78,55.02,55.15,2844200,47.0122488470573,47.0375469181858,46.3966624495981,46.5062874244881,3372826.31417717,0.0,1.0
2012-05-31,54.15,55.82,53.88,55.65,3335500,45.6630183868727,47.0712776796904,45.4353357467165,46.9279219432958,3955439.902587,0.0,1.0
2012-06-01,52.43,53.56,51.87,53.41,3389600,44.2125956421742,45.1654896546796,43.7403649811096,45.0389992990373,4019594.99139826,0.0,1.0
2012-06-04,53.15,53.24,51.82,52.47,2201400,44.8197493492573,44.8956435626427,43.6982015292289,44.2463264036789,2610554.75987259,0.0,1.0
2012-06-05,54.16,54.28,52.63,52.8,2606400,45.6714510772488,45.7726433617627,44.3812494496973,44.5246051860919,3090828.53008627,0.0,1.0
2012-06-06,54.98,55.0,54.09,54.39,1564800,46.3629316880935,46.3797970688458,45.6124222446158,45.8654029559004,1855635.54476634,0.0,1.0
2012-06-07,54.87,55.62,54.73,55.32,1415800,46.2701720939558,46.9026238721673,46.1521144286896,46.6496431608827,1678942.23177415,0.0,1.0
2012-06-08,55.01,55.135,54.385,54.62,1617700,46.3882297592219,46.4936383889238,45.8611866107123,46.0593548345519,1918367.60018438,0.0,1.0
2012-06-11,54.68,55.81,54.67,55.45,1403700,46.1099509768088,47.0628449893142,46.1015182864327,46.7592681357727,1664593.31172579,0.0,1.0
2012-06-12,55.37,55.45,54.61,55.01,1563100,46.6918066127635,46.7592681357727,46.0509221441758,46.3882297592219,1853619.5807926,0.0,1.0
2012-06-13,54.31,55.36,54.05,55.22,1879100,45.7979414328912,46.6833739223873,45.5786914831112,46.5653162571211,2228351.70767538,0.0,1.0
2012-06-14,54.3,54.68,53.89,54.5,1799200,45.789508742515,46.1099509768088,45.4437684370927,45.9581625500381,2133601.40090977,0.0,1.0
2012-06-15,55.07,55.385,54.4,54.46,2331400,46.4388259014788,46.7044556483277,45.8738356462765,45.9244317885335,2764716.71080538,0.0,1.0
2012-06-18,55.38,55.55,54.56,54.95,1466900,46.7002393031396,46.8435950395342,46.008758692295,46.337633616965,1739539.73710234,0.0,1.0
2012-06-19,56.55,57.01,55.58,55.62,2075400,47.6868640771496,48.0747678344527,46.8688931106627,46.9026238721673,2461136.25358389,0.0,1.0
2012-06-20,56.15,56.65,55.63,56.56,2063800,47.3495564621034,47.7711909809111,46.9110565625435,47.6952967675258,2447380.26411604,0.0,1.0
2012-06-21,54.49,56.46,54.46,56.32,1796700,45.9497298596619,47.6109698637642,45.9244317885335,47.4929121984981,2130636.74800721,0.0,1.0
2012-06-22,54.92,55.36,54.29,55.08,1799500,46.3123355458365,46.6833739223873,45.7810760521388,46.447258591855,2133957.15925807,0.0,1.0
2012-06-25,53.89,54.6,53.3199,54.49,1584100,45.4437684370927,46.0424894537996,44.9630207587482,45.9497298596619,1878522.66517406,0.0,1.0
2012-06-26,53.86,54.416,53.76,53.93,1758900,45.4184703659642,45.8873279508784,45.3341434622027,45.4774991985973,2085811.1961206,0.0,1.0
2012-06-27,53.9,54.66,53.55,54.11,1439700,45.4522011274688,46.0930855960565,45.1570569643035,45.6292876253681,1707284.31352256,0.0,1.0
2012-06-28,52.92,53.97,52.43,53.66,2039200,44.6257974706058,45.5112299601019,44.2125956421742,45.2498165584412,2418208.07955491,0.0,1.0
2012-06-29,54.12,54.32,52.92,53.41,2860200,45.6377203157442,45.8063741232673,44.6257974706058,45.0389992990373,3391800.09275351,0.0,1.0
2012-07-02,54.7,54.76,53.73,54.26,1331600,46.1268163575612,46.1774124998181,45.3088453910742,45.7557779810104,1579092.72201614,0.0,1.0
2012-07-03,55.19,55.65,54.5,54.59,769900,46.5400181859927,46.9279219432958,45.9581625500381,46.0340567634235,912994.507870403,0.0,1.0
2012-07-05,55.5,56.2,54.58,55.03,1559900,46.8014315876535,47.3917199139842,46.0256240730473,46.4050951399742,1849824.82507734,0.0,1.0
2012-07-06,54.65,55.23,54.13,55.07,1269200,46.0846529056804,46.5737489474973,45.6461530061204,46.4388259014788,1505094.98556841,0.0,1.0
2012-07-09,52.96,54.63,52.72,54.54,3069800,44.6595282321104,46.0677875249281,44.4571436630827,45.9918933115427,3640356.5921036,0.0,1.0
2012-07-10,51.51,53.61,50.99,53.27,4991100,43.4367881275681,45.2076531065604,42.9982882280081,44.9209416337712,5918751.64077409,0.0,1.0
2012-07-11,50.6,51.67,49.81,51.57,5434000,42.6694133033381,43.5717111735866,42.003230763622,43.487384269825,6443969.54899048,0.0,1.0
2012-07-12,50.56,50.72,49.93,50.5,5177000,42.6356825418335,42.7706055878519,42.1044230481358,42.5850863995766,6139203.23060797,0.0,1.0
2012-07-13,51.63,52.42,50.64,50.83,3091000,43.5379804120819,44.2041629517981,42.7031440648427,42.8633651819896,3665496.84871726,0.0,1.0
2012-07-16,51.39,51.96,50.98,51.59,2050800,43.3355958430543,43.816259194495,42.9898555376319,43.5042496505773,2431964.06902276,0.0,1.0
2012-07-17,51.35,51.85,50.585,51.47,1160000,43.3018650815496,43.7234996003573,42.6567642677739,43.4030573660635,1375598.94678487,0.0,1.0
2012-07-18,52.59,53.06,51.15,51.15,3537300,44.3475186881927,44.7438551358719,43.1332112740266,43.1332112740266,4194746.68488112,0.0,1.0
2012-07-19,54.68,55.27,52.7,52.7,3882700,46.1099509768088,46.6074797090019,44.4402782823304,44.4402782823304,4604343.12989793,0.0,1.0
2012-07-20,53.21,54.33,52.89,54.18,2324500,44.8703454915142,45.8148068136435,44.6004993994773,45.6883164580012,2756534.26879433,0.0,1.0
2012-07-23,52.46,52.745,51.7,52.37,1902200,44.2378937133027,44.4782253890231,43.597009244715,44.1619994999173,2255745.10049497,0.0,1.0
2012-07-24,52.4,52.75,52.04,52.45,1698900,44.1872975710458,44.4824417342112,43.8837207175042,44.2294610229266,2014659.52645932,0.0,1.0
2012-07-25,52.34,53.01,52.14,52.42,1826700,44.1367014287889,44.7016916839912,43.9680476212658,44.2041629517981,2166212.58283785,0.0,1.0
2012-07-26,53.7,53.94,52.93,52.93,2451600,45.2835473199458,45.4859318889735,44.6342301609819,44.6342301609819,2907257.22236015,0.0,1.0
2012-07-27,54.7,55.2,53.645,53.93,2049700,46.1268163575612,46.5484508763688,45.2371675228769,45.4774991985973,2430659.62174563,0.0,1.0
2012-07-30,53.83,54.79,53.57,54.71,1213600,45.3931722948358,46.2027105709465,45.1739223450558,46.1352490479373,1439161.10501561,0.0,1.0
2012-07-31,52.38,53.81,51.78,53.74,3489400,44.1704321902935,45.3763069140835,43.6644707677242,45.3172780814504,4137943.93526819,0.0,1.0
2012-08-01,52.38,52.38,52.38,52.38,2413700,44.1704321902935,44.1704321902935,44.1704321902935,44.1704321902935,2862313.08435744,0.0,1.0
2012-08-02,50.88,51.22,50.0,50.25,2771900,42.9055286338704,43.1922401066596,42.1634518807689,42.3742691401727,3287088.55223532,0.0,1.0
2012-08-03,53.09,53.25,51.75,51.75,1715500,44.7691532070004,44.9040762530189,43.6391726965958,43.6391726965958,2034344.82173227,0.0,1.0
2012-08-06,53.51,54.12,52.89,53.15,1707900,45.1233262027989,45.6377203157442,44.6004993994773,44.8197493492573,2025332.27690851,0.0,1.0
2012-08-07,54.42,55.15,53.79,53.88,2082000,45.8907010270288,46.5062874244881,45.3594415333312,45.4353357467165,2468962.93724663,0.0,1.0
2012-08-08,54.37,54.41,52.77,54.16,2611600,45.8485375751481,45.8822683366527,44.4993071149635,45.6714510772488,3096995.00812358,0.0,1.0
2012-08-09,55.26,55.63,54.22,54.42,2514000,46.5990470186258,46.9110565625435,45.7220472195058,45.8907010270288,2981254.95880789,0.0,1.0
2012-08-10,55.62,55.66,54.73,54.8,2464100,46.9026238721673,46.9363546336719,46.1521144286896,46.2111432613227,2922080.48687292,0.0,1.0
2012-08-13,55.01,55.78,54.57,55.32,3017800,46.3882297592219,47.0375469181858,46.0171913826712,46.6496431608827,3578691.81173049,0.0,1.0
2012-08-14,60.13,61.0,58.06,58.2,8769900,50.7057672318127,51.439411294538,48.9602003239488,49.078257989215,10399883.7960419,0.0,1.0
2012-08-15,60.93,61.57,59.44,59.47,3374500,51.380382461905,51.9200746459788,50.123911595858,50.1492096669865,4001688.48786683,0.0,1.0
2012-08-16,61.29,61.51,60.18,60.72,1962700,51.6839593154465,51.8694785037219,50.7479306836934,51.2032959640057,2327489.70073677,0.0,1.0
2012-08-17,61.61,61.98,60.96,61.38,2235200,51.9538054074834,52.2658149514011,51.4056805330334,51.7598535288319,2650636.86711511,0.0,1.0
2012-08-20,60.59,61.56,60.47,61.45,2594600,51.0936709891157,51.9116419556026,50.9924787046019,51.818882361465,3076835.36838622,0.0,1.0
2012-08-21,60.36,61.0099,60.12,60.57,1629900,50.8997191104642,51.4477596580104,50.6973345414365,51.0768056083634,1932835.10634884,0.0,1.0
2012-08-22,59.81,60.16,59.56,60.08,1743300,50.4359211397757,50.7310653029411,50.2251038803719,50.6636037799319,2067311.76200867,0.0,1.0
2012-08-23,59.53,60.16,59.38,59.8,1268200,50.1998058092434,50.7310653029411,50.0733154536011,50.4274884493996,1503909.12440738,0.0,1.0
2012-08-24,60.1,60.36,59.05,59.25,2212800,50.6804691606842,50.8997191104642,49.795036671188,49.9636904787111,2624073.57710823,0.0,1.0
2012-08-27,59.81,60.425,59.73,60.14,1630200,50.4359211397757,50.9545315979092,50.3684596167665,50.7141999221888,1933190.86469715,0.0,1.0
2012-08-28,60.19,60.84,59.71,59.81,2430500,50.7563633740696,51.3044882485196,50.3515942360142,50.4359211397757,2882235.5518626,0.0,1.0
2012-08-29,60.15,60.26,59.52,60.09,1969600,50.722632612565,50.8153922067026,50.1913731188673,50.672036470308,2335672.14274782,0.0,1.0
2012-08-30,59.81,60.07,59.354,59.61,2190500,50.4359211397757,50.6551710895557,50.0513904586231,50.2672673322527,2597628.87321746,0.0,1.0
2012-08-31,59.95,60.42,59.66,60.31,1516100,50.5539788050419,50.9503152527211,50.3094307841334,50.8575556585834,1797884.1062246,0.0,1.0
2012-09-04,59.78,60.02,59.31,59.81,3318400,50.4106230686473,50.613007637675,50.014286620968,50.4359211397757,3935161.67673353,0.0,1.0
2012-09-05,59.59,60.47,59.57,59.93,2507500,50.2504019515004,50.9924787046019,50.233536570748,50.5371134242896,2973546.86126125,0.0,1.0
2012-09-06,60.95,61.09,59.95,60.04,2369800,51.3972478426573,51.5153055079234,50.5539788050419,50.6298730184273,2810253.7793886,0.0,1.0
2012-09-07,61.0,61.63,60.84,60.84,2831700,51.439411294538,51.9706707882357,51.3044882485196,51.3044882485196,3358003.0496644,0.0,1.0
2012-09-10,60.82,61.27,60.13,60.13,1632300,51.2876228677673,51.6670939346942,50.7057672318127,50.7057672318127,1935681.17313529,0.0,1.0
2012-09-11,60.22,60.81,59.84,60.69,2016800,50.781661445198,51.2791901773911,50.4612192109042,51.1779978928773,2391644.78954803,0.0,1.0
2012-09-12,59.63,60.77,59.55,60.46,1937100,50.284132713005,51.2454594158865,50.2166711899957,50.9840460142257,2297131.65501462,0.0,1.0
2012-09-13,60.6,60.83,59.5793,59.7,2156800,51.1021036794919,51.2960555581434,50.2413789727979,50.343161545638,2557665.35209103,0.0,1.0
2012-09-14,61.23,61.64,60.56,60.56,2259600,51.6333631731896,51.9791034786119,51.0683729179873,51.0683729179873,2679571.87944403,0.0,1.0
2012-09-17,60.99,61.75,60.7,61.34,1882000,51.4309786041619,52.0718630727496,51.1864305832534,51.7261227673273,2231790.70504234,0.0,1.0
2012-09-18,61.3,61.36,60.7001,61.0,1412400,51.6923920058226,51.7429881480796,51.1865149101572,51.439411294538,1674910.30382668,0.0,1.0
2012-09-19,61.57,61.92,61.13,61.29,1652700,51.9200746459788,52.2152188091442,51.549036269428,51.6839593154465,1959872.74082013,0.0,1.0
2012-09-20,61.62,61.64,60.48,61.27,1942100,51.9622380978596,51.9791034786119,51.000911394978,51.6670939346942,2303060.96081973,0.0,1.0
2012-09-21,61.82,62.24,61.76,61.97,3774600,52.1308919053826,52.4850649011811,52.0802957631257,52.2573822610249,4476151.53839151,0.0,1.0
2012-09-24,61.44,61.74,60.81,61.42,1310000,51.8104496710888,52.0634303823734,51.2791901773911,51.7935842903365,1553478.12093808,0.0,1.0
2012-09-25,61.4,61.93,61.14,61.76,2270200,51.7767189095842,52.2236514995203,51.5574689598042,52.0802957631257,2692142.00775086,0.0,1.0
2012-09-26,60.65,61.34,59.82,61.27,1765700,51.1442671313726,51.7261227673273,50.4443538301519,51.6670939346942,2093875.05201555,0.0,1.0
2012-09-27,61.67,61.86,60.85,61.0,2235600,52.0044015497403,52.1646226668873,51.3129209388957,51.439411294538,2651111.21157952,0.0,1.0
2012-09-28,61.57,61.8,60.66,61.45,2333100,51.9200746459788,52.1140265246303,51.1526998217488,51.818882361465,2766732.67477911,0.0,1.0
2012-10-01,63.16,63.54,61.49,61.61,3058800,53.2608724157872,53.5813146500811,51.8526131229696,51.9538054074834,3627312.11933237,0.0,1.0
2012-10-02,62.7,63.43,62.47,63.35,1825100,52.8729686584842,53.4885550559434,52.6790167798326,53.4210935329342,2164315.20498022,0.0,1.0
2012-10-03,63.3,63.3,62.4,62.76,1646000,53.3789300810534,53.3789300810534,52.6199879471996,52.9235648007411,1951927.47104128,0.0,1.0
2012-10-04,63.3,64.03,63.03,63.4,1495400,53.3789300810534,53.9945164785126,53.1512474408972,53.4632569848149,1773336.78019145,0.0,1.0
2012-10-05,64.0,64.19,63.13,63.75,1806400,53.9692184073842,54.1294395245311,53.2355743446588,53.7584011479803,2142139.60126912,0.0,1.0
2012-10-08,63.44,63.97,63.21,63.59,975000,53.4969877463195,53.9439203362557,53.303035867668,53.6234781019619,1156214.6319959,0.0,1.0
2012-10-09,62.54,63.74,62.37,63.34,1265400,52.7380456124657,53.7499684576042,52.5946898760711,53.412660842558,1500588.71315652,0.0,1.0
2012-10-10,62.38,62.77,62.05,62.61,1053500,52.6031225664472,52.9319974911173,52.3248437840342,52.7970744450988,1249304.73313608,0.0,1.0
2012-10-11,63.16,63.46,62.84,62.93,1271000,53.2608724157872,53.5138531270719,52.9910263237503,53.0669205371357,1507229.53565825,0.0,1.0
2012-10-12,63.01,63.54,62.42,63.29,1394300,53.1343820601449,53.5813146500811,52.6368533279519,53.3704973906772,1653446.21681219,0.0,1.0
2012-10-15,63.43,63.52,62.7,63.16,1241600,53.4885550559434,53.5644492693288,52.8729686584842,53.2608724157872,1472365.21752421,0.0,1.0
2012-10-16,64.96,65.0,63.62,63.72,1541300,54.7787566834949,54.8124874449995,53.6487761730903,53.7331030768519,1827767.80748234,0.0,1.0
2012-10-17,64.5,65.0,64.13,64.94,1350300,54.3908529261918,54.8124874449995,54.0788433822742,54.7618913027426,1601268.32572725,0.0,1.0
2012-10-18,64.29,64.85,64.02,64.42,1723900,54.2137664282926,54.6859970893572,53.9860837881365,54.3233914031826,2044306.05548485,0.0,1.0
2012-10-19,62.93,64.01,62.65,63.97,1736000,53.0669205371357,53.9776510977603,52.8308052066034,53.9439203362557,2058654.97553321,0.0,1.0
2012-10-22,62.59,63.16,62.06,62.93,960300,52.7802090643465,53.2608724157872,52.3332764744103,53.0669205371357,1138782.47292888,0.0,1.0
2012-10-23,62.19,62.32,61.55,62.03,345271,52.4429014493003,52.5525264241903,51.9032092652265,52.3079784032819,409443.468927032,0.0,1.0
2012-10-24,61.53,62.62,61.39,62.62,528686,51.8863438844742,52.8055071354749,51.768286219208,52.8055071354749,626948.193775778,0.0,1.0
2012-10-25,61.3,62.51,60.93,62.14,1359500,51.6923920058226,52.7127475413372,51.380382461905,52.4007379974196,1612178.24840864,0.0,1.0
2012-10-26,60.79,61.51,60.67,61.39,1640000,51.2623247966388,51.8694785037219,51.161132512125,51.768286219208,1944812.30407515,0.0,1.0
2012-10-31,61.62,61.82,60.57,61.22,2145000,51.9622380978596,52.1308919053826,51.0768056083634,51.6249304828134,2543672.19039098,0.0,1.0
2012-11-01,61.17,61.81,58.4,59.47,3454900,51.5827670309326,52.1224592150065,49.246911796738,50.1492096669865,4097031.72521296,0.0,1.0
2012-11-02,60.03,61.61,59.93,61.61,2211300,50.6214403280511,51.9538054074834,50.5371134242896,51.9538054074834,2622294.7853667,0.0,1.0
2012-11-05,59.4,59.91,58.77,59.8,2903600,50.0901808343534,50.5202480435373,49.5589213406557,50.4274884493996,3443266.46714184,0.0,1.0
2012-11-06,59.78,59.9185,59.39,59.4,1924000,50.4106230686473,50.527415830357,50.0817481439773,50.0901808343534,2281596.87380524,0.0,1.0
2012-11-07,58.56,59.36,58.44,59.23,2309700,49.3818348427565,50.0564500728488,49.2806425582427,49.9468250979588,2738983.52361121,0.0,1.0
2012-11-08,57.31,58.58,57.29,58.57,2039400,48.3277485457373,49.3987002235088,48.310883164985,49.3902675331327,2418445.25178711,0.0,1.0
2012-11-09,57.49,58.32,57.23,57.26,2188600,48.4795369725081,49.1794502737288,48.2602870227281,48.2855850938565,2595375.73701151,0.0,1.0
2012-11-12,57.45,57.83,57.3,57.55,920100,48.4458062110034,48.7662484452973,48.3193158553611,48.530133114765,1091110.85425582,0.0,1.0
2012-11-13,56.96,58.04,56.87,57.1,1455900,48.0326043825719,48.9433349431965,47.9567101691865,48.1506620478381,1726495.26433111,0.0,1.0
2012-11-14,56.34,57.22,56.19,56.92,2101600,47.5097775792504,48.2518543323519,47.3832872236081,47.9988736210673,2492205.81600265,0.0,1.0
2012-11-15,56.41,56.86,56.04,56.35,1780900,47.5688064118834,47.9482774788104,47.2567968679658,47.5182102696265,2111900.14166308,0.0,1.0
2012-11-16,56.62,56.905,56.14,56.66,2141900,47.7458929097827,47.9862245855031,47.3411237717273,47.7796236712873,2539996.02079181,0.0,1.0
2012-11-19,57.7,59.43,56.97,57.35,1972500,48.6566234704073,50.1154789054819,48.0410370729481,48.3614793072419,2339111.14011478,0.0,1.0
2012-11-20,58.03,58.25,57.29,57.69,1567900,48.9349022528204,49.1204214410957,48.310883164985,48.6481907800311,1859311.71436551,0.0,1.0
2012-11-21,58.5,58.62,57.86,57.86,2024300,49.3312387004996,49.4324309850134,48.7915465164257,48.7915465164257,2400538.74825569,0.0,1.0
2012-11-23,59.62,59.63,58.52,58.91,700700,50.2757000226288,50.284132713005,49.3481040812519,49.6769790059219,830932.91552772,0.0,1.0
2012-11-26,59.32,59.35,58.89,59.18,1037600,50.0227193113442,50.0480173824727,49.6601136251696,49.904661646078,1230449.54067584,0.0,1.0
2012-11-27,58.69,59.48,58.56,59.44,1809400,49.4914598176465,50.1576423573627,49.3818348427565,50.123911595858,2145697.18475218,0.0,1.0
2012-11-28,58.05,58.33,57.39,57.98,1504500,49.5589213406557,49.7979652334272,48.9954607362658,49.4991603674629,1762270.49817474,0.72,1.0
2012-11-29,58.01,58.66,57.97,58.29,1733800,49.5247722131169,50.0796955356221,49.4906230855782,49.7638161058884,2030857.15502517,0.0,1.0
2012-11-30,58.25,58.53,57.77,58.2,1370600,49.7296669783496,49.9687108711211,49.3198774478843,49.6869805689262,1605429.00950369,0.0,1.0
2012-12-03,59.21,60.02,58.51,58.59,3277500,50.5492460392804,51.2407658719407,49.9516363073517,50.0199345624293,3839043.90679143,0.0,1.0
2012-12-04,59.06,59.21,58.3,59.13,2269500,50.4211868110099,50.5492460392804,49.7723533877731,50.4809477842028,2658340.24300935,0.0,1.0
2012-12-05,59.33,59.68,58.84,59.0,1976400,50.6516934218967,50.9504982878611,50.2333666095467,50.3699631197018,2315022.54077272,0.0,1.0
2012-12-06,59.77,59.79,58.4716,59.11,1501300,51.0273338248233,51.0444083885927,49.9188531449145,50.4638732204334,1758522.23257543,0.0,1.0
2012-12-07,60.67,60.75,59.68,59.96,1768400,51.7956891944459,51.8639874495234,50.9504982878611,51.1895421806325,2071385.27681768,0.0,1.0
2012-12-10,60.09,60.98,59.96,60.86,1319400,51.3005268451336,52.0603449328714,51.1895421806325,51.9578975502551,1545456.75991475,0.0,1.0
2012-12-11,60.4,60.64,60.15,60.15,1015100,51.5651825835591,51.7700773487918,51.3517505364417,51.3517505364417,1189020.12808054,0.0,1.0
2012-12-12,60.4,60.98,60.24,60.75,1353400,51.5651825835591,52.0603449328714,51.428586073404,51.8639874495234,1585282.0819074,0.0,1.0
2012-12-13,59.91,60.88,59.79,60.55,769000,51.146855771209,51.9749721140245,51.0444083885927,51.6932418118295,900755.076833748,0.0,1.0
2012-12-14,60.93,61.17,59.63,59.63,1522200,52.0176585234479,52.2225532886806,50.9078118784376,50.9078118784376,1783003.09227091,0.0,1.0
2012-12-17,60.82,61.26,60.59,61.01,1401700,51.9237484227163,52.2993888256429,51.7273909393683,52.0859567785255,1641857.46579696,0.0,1.0
2012-12-18,60.9,61.03,60.6511,60.76,1866900,51.9920466777939,52.1030313422949,51.7795537316838,51.8725247314081,2186761.57729639,0.0,1.0
2012-12-19,60.34,61.06,59.71,60.86,2033500,51.5139588922509,52.128643187949,50.9761101335151,51.9578975502551,2381905.65506037,0.0,1.0
2012-12-20,59.99,60.5,59.37,60.5,1859800,51.2151540262866,51.6505554024061,50.6858425494355,51.6505554024061,2178445.11299792,0.0,1.0
2012-12-21,59.82,60.43,59.355,59.53,2473300,51.0700202342468,51.5907944292132,50.6730366266085,50.8224390595906,2897057.90836529,0.0,1.0
2012-12-24,58.95,59.8,58.81,59.8,686100,50.3272767102783,51.0529456704774,50.2077547638926,51.0529456704774,803651.57115167,0.0,1.0
2012-12-26,57.95,59.07,57.805,58.96,1260900,49.4735485218088,50.4297240928946,49.3497579344807,50.335813992163,1476933.7794274,0.0,1.0
2012-12-27,58.45,58.66,57.76,57.95,1712800,49.9004126160435,50.0796955356221,49.3113401659996,49.4735485218088,2006259.16202971,0.0,1.0
2012-12-28,57.93,58.75,57.9,58.12,991900,49.4564739580394,50.1565310725844,49.4308621123853,49.6186823138486,1161845.20248556,0.0,1.0
2012-12-31,59.86,59.89,57.53,57.67,1483500,51.1041693617856,51.1297812074396,49.1149826826516,49.2345046290373,1737672.50517928,0.0,1.0
2013-01-02,61.01,61.02,59.9,60.35,3250900,52.0859567785255,52.0944940604102,51.1383184893243,51.5224961741356,3807886.44899718,0.0,1.0
2013-01-03,62.23,62.98,61.35,61.35,2956700,53.1275051684583,53.7678013098105,52.3762243626052,52.3762243626052,3463280.28046078,0.0,1.0
2013-01-04,62.69,62.98,62.03,62.3,1895600,53.5202201351543,53.7678013098105,52.9567595307644,53.1872661416512,2220378.83439018,0.0,1.0
2013-01-07,62.0,62.67,61.45,62.67,1887200,52.9311476851103,53.5031455713849,52.4615971814521,53.5031455713849,2210539.637192,0.0,1.0
2013-01-08,62.74,62.75,61.62,61.75,1638800,53.5629065445778,53.5714438264625,52.6067309734919,52.717715637993,1919580.5200457,0.0,1.0
2013-01-09,62.49,63.22,62.41,62.79,1349100,53.3494744974604,53.9726960750432,53.2811762423828,53.6055929540013,1580245.35000833,0.0,1.0
2013-01-10,63.8,63.82,62.5,62.87,2716800,54.4678584243555,54.4849329881249,53.3580117793451,53.6738912090788,3182277.49381265,0.0,1.0
2013-01-11,64.13,64.14,63.54,63.8,1805400,54.7495887265504,54.7581260084351,54.2458890953534,54.4678584243555,2114724.59780969,0.0,1.0
2013-01-14,64.23,64.43,63.9,64.04,2079000,54.8349615453974,55.0057071830913,54.5532312432024,54.6727531895882,2435201.30655053,0.0,1.0
2013-01-15,64.34,64.35,63.605,64.0,1150600,54.928871646129,54.9374089280137,54.3013814276039,54.6386040620494,1347735.74955125,0.0,1.0
2013-01-16,63.97,64.33,63.9,64.18,1067500,54.6129922163953,54.9203343642443,54.5532312432024,54.7922751359739,1250397.97726921,0.0,1.0
2013-01-17,64.23,64.61,63.99,64.44,1497500,54.8349615453974,55.1593782570158,54.6300667801647,55.014244464976,1754071.16717625,0.0,1.0
2013-01-18,62.85,63.92,62.4,63.91,3118800,53.6568166453094,54.5703058069718,53.2726389604981,54.5617685250871,3653153.35972574,0.0,1.0
2013-01-22,62.81,62.92,62.36,62.67,1725300,53.6226675177707,53.7165776185023,53.2384898329594,53.5031455713849,2020900.824527,0.0,1.0
2013-01-23,62.4,62.92,62.33,62.6,1337400,53.2726389604981,53.7165776185023,53.2128779873053,53.4433845981921,1566540.75391086,0.0,1.0
2013-01-24,62.54,63.0,62.31,62.6,1815400,53.3921609068839,53.7848758735799,53.1958034235359,53.4433845981921,2126437.92780752,0.0,1.0
2013-01-25,63.25,63.34,62.7,62.95,1811300,53.9983079206972,54.0751434576595,53.528757417039,53.7421894641564,2121635.46250841,0.0,1.0
2013-01-28,63.14,63.37,62.935,63.31,2077000,53.9043978199656,54.1007553033136,53.7293835413293,54.0495316120054,2432858.64055097,0.0,1.0
2013-01-29,63.72,63.88,63.0801,63.3,1597800,54.3995601692779,54.536156679433,53.8532595014763,54.0409943301207,1871555.86705457,0.0,1.0
2013-01-30,62.87,63.99,62.77,63.7,945500,53.6738912090788,54.6300667801647,53.5885183902319,54.3824856055085,1107495.35129559,0.0,1.0
2013-01-31,60.93,62.25,60.76,62.11,3921500,52.0176585234479,53.1445797322277,51.8725247314081,53.025057785842,4593382.3586522,0.0,1.0
2013-02-01,62.72,62.97,61.2,61.2,4349400,53.5458319808084,53.7592640279258,52.2481651343347,52.2481651343347,5094595.74925969,0.0,1.0
2013-02-04,61.05,62.5,60.99,62.44,2523700,52.1201059060643,53.3580117793451,52.0688822147561,53.3067880880369,2956093.09155439,0.0,1.0
2013-02-05,64.71,66.07,62.55,64.3,6229600,55.2447510758627,56.4058214121813,53.4006981887686,54.8947225185902,7296936.05545321,0.0,1.0
2013-02-06,63.33,64.49,63.19,64.2499,2026000,54.0666061757748,55.0569308743994,53.9470842293891,54.8519507363479,2373120.65756199,0.0,1.0
2013-02-07,63.14,63.37,62.09,63.22,2244700,53.9043978199656,54.1007553033136,53.0079832220726,53.9726960750432,2629291.18461471,0.0,1.0
2013-02-08,62.75,63.51,62.44,63.11,1400000,53.5714438264625,54.2202772496993,53.3067880880369,53.8787859743115,1639866.19969733,0.0,1.0
2013-02-11,61.78,62.4,61.48,62.4,2458600,52.743327483647,53.2726389604981,52.4872090271062,53.2726389604981,2879839.31326847,0.0,1.0
2013-02-12,62.67,62.78,61.7,61.97,1725600,53.5031455713849,53.5970556721166,52.6750292285695,52.9055358394563,2021252.22442694,0.0,1.0
2013-02-13,63.3,63.435,62.65,62.68,1490100,54.0409943301207,54.1562476355641,53.4860710076155,53.5116828532696,1745403.30297785,0.0,1.0
2013-02-14,63.54,63.78,62.84,63.25,1208300,54.2458890953534,54.4507838605861,53.6482793634247,53.9983079206972,1415321.66363877,0.0,1.0
2013-02-15,63.11,64.1,62.99,63.43,2661500,53.8787859743115,54.7239768808963,53.7763385916952,54.1519789946218,3117502.7789246,0.0,1.0
2013-02-19,63.6,63.62,62.5,63.1,2073900,54.2971127866616,54.314187350431,53.3580117793451,53.8702486924268,2429227.50825164,0.0,1.0
2013-02-20,63.71,64.29,63.65,63.9,1917900,54.3910228873932,54.8861852367056,54.339799196085,54.5532312432024,2246499.56028536,0.0,1.0
2013-02-21,63.03,63.86,62.57,63.31,1660100,53.8104877192339,54.5190821156637,53.417772752538,54.0495316120054,1944529.9129411,0.0,1.0
2013-02-22,63.31,63.62,62.66,63.26,1561200,54.0495316120054,54.314187350431,53.4946082895002,54.0068452025819,1828685.07926248,0.0,1.0
2013-02-25,61.78,63.64,61.73,63.64,1409400,52.743327483647,54.3312619142004,52.7006410742236,54.3312619142004,1650876.7298953,0.0,1.0
2013-02-26,62.33,62.468,61.3,61.71,1932900,53.3665490612298,53.4847037823986,52.4846696206223,52.835709009602,2257550.07807926,0.18,1.0
2013-02-27,63.93,64.04,62.09,62.12,1762900,54.7364588718823,54.8306401713646,53.1610625896319,53.1867483985817,2058996.86100984,0.0,1.0
2013-02-28,64.1,64.6,63.61,63.66,1850500,54.8820117892641,55.310108605093,54.4624769097518,54.5052865913347,2161310.16580561,0.0,1.0
2013-03-01,64.47,64.48,63.17,63.68,1319600,55.1988034329775,55.207365369294,54.0857517118223,54.5224104639678,1541240.14849883,0.0,1.0
2013-03-04,64.89,64.89,64.09,64.44,1412300,55.5584047582737,55.5584047582737,54.8734498529475,55.1731176240277,1649510.04980668,0.0,1.0
2013-03-05,65.85,66.51,64.97,65.0,2299300,56.3803506446652,56.9454384415593,55.6269002488064,55.6525860577561,2685490.65886887,0.0,1.0
2013-03-06,65.92,66.17,65.68,65.89,1343600,56.4402841988813,56.6543326067957,56.2347977272834,56.4145983899315,1569271.19090863,0.0,1.0
2013-03-07,65.9,66.23,65.68,65.82,1861800,56.4231603262481,56.7057042246952,56.2347977272834,56.3546648357155,2174508.11494023,0.0,1.0
2013-03-08,65.7,66.0,64.9,66.0,1622200,56.2519215999165,56.5087796894139,55.5669666945903,56.5087796894139,1894664.87488239,0.0,1.0
2013-03-11,65.75,65.96,65.29,65.48,578400,56.2947312814994,56.4745319441476,55.9008822109368,56.0635590009518,675548.122076178,0.0,1.0
2013-03-12,65.83,66.19,65.76,65.94,1538000,56.363226772032,56.6714564794288,56.303293217816,56.4574080715144,1796322.63442801,0.0,1.0
2013-03-13,65.02,65.89,64.58,65.81,1407000,55.6697099303892,56.4145983899315,55.2929847324598,56.3461028993989,1643319.86127452,0.0,1.0
2013-03-14,65.02,65.34,64.88,65.26,1030900,55.6697099303892,55.9436918925197,55.5498428219571,55.8751964019871,1204050.06751095,0.0,1.0
2013-03-15,63.34,64.76,63.28,64.74,2207300,54.2313046292042,55.4470995861582,54.1799330113047,55.4299757135251,2578038.3296313,0.0,1.0
2013-03-18,62.44,62.972,62.255,62.72,1907800,53.4607303607122,53.9162253727541,53.3023345388555,53.7004645775763,2228234.27955901,0.0,1.0
2013-03-19,62.25,63.0,61.87,62.82,2340800,53.2980535706972,53.9401987944405,52.9726999906672,53.7860839407421,2733961.00303582,0.0,1.0
2013-03-20,63.75,63.91,62.76,62.76,2398300,54.5823440181839,54.7193349992491,53.7347123228426,53.7347123228426,2801118.70880929,0.0,1.0
2013-03-21,63.04,63.64,63.025,63.43,1364900,53.9744465397068,54.4881627187015,53.961603635232,54.3083620560534,1594148.74104733,0.0,1.0
2013-03-22,63.89,64.14,63.11,63.14,1193600,54.7022111266159,54.9162595345304,54.0343800939229,54.0600659028726,1394077.17584738,0.0,1.0
2013-03-25,63.28,64.42,63.08,64.01,852400,54.1799330113047,55.1559937513946,54.0086942849731,54.8049543624149,995569.18958806,0.0,1.0
2013-03-26,63.99,64.01,63.31,63.67,870400,54.7878304897817,54.8049543624149,54.2056188202544,54.5138485276512,1016592.47139541,0.0,1.0
2013-03-27,63.54,63.64,63.12,63.61,969000,54.4025433555357,54.4881627187015,54.0429420302394,54.4624769097518,1131753.33729567,0.0,1.0
2013-03-28,64.03,64.11,63.125,63.79,1361600,54.822078235048,54.8905737255807,54.0472229983977,54.6165917634502,1590294.47271598,0.0,1.0
2013-04-01,63.66,64.13,63.32,63.98,769500,54.5052865913347,54.9076975982138,54.214180756571,54.7792685534651,898745.297264209,0.0,1.0
2013-04-02,65.28,65.5999,64.05,64.11,1337200,55.8923202746203,56.1662166173876,54.8392021076812,54.8905737255807,1561796.24626602,0.0,1.0
2013-04-03,64.88,65.41,64.49,65.32,1587400,55.5498428219571,56.0036254467358,55.2159273056106,55.9265680198866,1854019.86338818,0.0,1.0
2013-04-04,64.53,65.16,64.37,64.92,1593400,55.2501750508769,55.7895770388213,55.1131840698117,55.5840905672235,1861027.62399063,0.0,1.0
2013-04-05,63.17,63.8,62.29,63.64,2177200,54.0857517118223,54.6251536997667,53.3323013159635,54.4881627187015,2542882.73060902,0.0,1.0
2013-04-08,64.39,64.39,63.04,63.07,1189200,55.1303079424448,55.1303079424448,53.9744465397068,54.0001323486566,1388938.15140559,0.0,1.0
2013-04-09,64.48,64.6,63.69,64.53,1241000,55.207365369294,55.310108605093,54.5309724002844,55.2501750508769,1449438.48460674,0.0,1.0
2013-04-10,65.49,65.87,64.45,64.56,1253300,56.0721209372684,56.3974745172984,55.1816795603443,55.2758608598267,1463804.39384176,0.0,1.0
2013-04-11,67.56,67.78,65.4,65.57,2414700,57.8444417548,58.0328043537647,55.9950635104192,56.140616427801,2820273.25445599,0.0,1.0
2013-04-12,68.24,68.26,66.901,67.27,1834800,58.4266534243273,58.4437772969605,57.2802101515375,57.5961456016193,2142973.1922292,0.0,1.0
2013-04-15,67.4,68.08,67.04,67.89,2911000,57.7074507737348,58.2896624432621,57.399221066338,58.1269856532471,3399931.85228865,0.0,1.0
2013-04-16,67.89,68.12,67.46,67.8,2062400,58.1269856532471,58.3239101885284,57.7588223916342,58.0499282263979,2408800.91108214,0.0,1.0
2013-04-17,66.71,67.68,66.3,67.54,1858400,57.1166771678909,57.947184990599,56.7656377789112,57.8273178821669,2170537.05059884,0.0,1.0
2013-04-18,67.21,67.39,66.49,66.86,1772300,57.5447739837198,57.6988888374182,56.9283145689262,57.2451062126396,2069975.68595368,0.0,1.0
2013-04-19,69.67,69.78,66.94,67.63,3549600,59.651010317598,59.7451916170803,57.3136017031722,57.9043753090161,4145791.1724094,0.0,1.0
2013-04-22,69.59,69.82,69.16,69.49,1861800,59.5825148270653,59.7794393623466,59.2143515654525,59.4968954638995,2174508.11494023,0.0,1.0
2013-04-23,70.38,70.8,69.56,70.0,2069300,60.258907796075,60.6185091213712,59.5568290181156,59.933554216045,2416859.83577495,0.0,1.0
2013-04-24,68.82,70.51,68.81,70.28,1270400,58.9232457306888,60.3702129681905,58.9146837943723,60.1732884329092,1483776.51155874,0.0,1.0
2013-04-25,68.93,69.85,68.51,69.12,1997400,59.0174270301712,59.8051251712963,58.6578257048749,59.1801038201862,2332883.5045556,0.0,1.0
2013-04-26,68.88,69.63,68.83,69.14,1745600,58.9746173485883,59.6167625723316,58.9318076670054,59.1972276928193,2038791.15127278,0.0,1.0
2013-04-29,68.92,69.6499,68.72,69.24,1489300,59.0088650938546,59.6338008256016,58.8376263675231,59.2828470559851,1739442.97753813,0.0,1.0
2013-04-30,69.35,70.0,68.99,69.05,2088400,59.3770283554675,59.933554216045,59.0687986480706,59.1201702659701,2439167.87369275,0.0,1.0
2013-05-01,68.79,70.9,68.6875,69.38,2884900,58.8975599217391,60.704128484537,58.8098000744942,59.4027141644172,3369448.09366799,0.0,1.0
2013-05-02,70.6,71.78,66.7,67.09,4387900,60.4472703950397,61.4575788803959,57.1081152315743,57.4420307479209,5124892.12458171,0.0,1.0
2013-05-03,71.23,71.53,70.29,71.03,2083700,60.9866723829841,61.2435304724814,60.1818503692258,60.8154336566525,2433678.46122084,0.0,1.0
2013-05-06,70.0,71.08,69.99,71.07,2332300,59.933554216045,60.8582433382354,59.9249922797284,60.8496814019188,2724033.34218235,0.0,1.0
2013-05-07,70.31,70.5,69.72,69.88,1674200,60.1989742418589,60.3616510318739,59.6938199991808,59.8308109802461,1955398.80010363,0.0,1.0
2013-05-08,70.01,70.67,69.95,70.39,1820900,59.9421161523616,60.5072039492557,59.8907445344621,60.2674697323916,2126738.54683353,0.0,1.0
2013-05-09,69.27,70.1,69.13,69.98,1599200,59.3085328649348,60.0191735792108,59.1886657565027,59.9164303434119,1867801.792573,0.0,1.0
2013-05-10,71.05,71.09,69.16,69.32,1722000,60.8325575292857,60.866805274552,59.2143515654525,59.3513425465177,2011227.29290314,0.0,1.0
2013-05-13,71.02,71.13,70.34,70.71,1346400,60.806871720336,60.9010530198183,60.2246600508087,60.541451694522,1572541.47918977,0.0,1.0
2013-05-14,71.8,71.83,70.8501,70.92,1254200,61.474702753029,61.5003885619788,60.6614044223173,60.7212523571702,1464855.55793213,0.0,1.0
2013-05-15,71.63,72.08,71.41,71.7,1338200,61.3291498356472,61.7144369698932,61.1407872366825,61.3890833898633,1562964.20636643,0.0,1.0
2013-05-16,70.78,71.57,70.67,71.29,1447100,60.6013852487381,61.2777782177477,60.5072039492557,61.0380440008836,1690155.06130089,0.0,1.0
2013-05-17,70.85,71.76,70.38,71.19,2235500,60.6613188029541,61.4404550077627,60.258907796075,60.9524246377178,2610974.80446282,0.0,1.0
2013-05-20,71.46,71.69,70.39,70.72,2160200,61.1835969182654,61.3805214535467,60.2674697323916,60.5500136308386,2523027.40890207,0.0,1.0
2013-05-21,71.12,71.72,70.491,71.41,1180800,60.8924910835017,61.4062072624964,60.353945289189,61.1407872366825,1379127.28656216,0.0,1.0
2013-05-22,70.14,72.31,70.035,71.07,1443400,60.0534213244771,61.9113615051745,59.963520993153,60.8496814019188,1685833.60892938,0.0,1.0
2013-05-23,70.33,70.81,69.69,70.17,1213300,60.2160981144921,60.6270710576878,59.6681341902311,60.0791071334268,1417085.98982543,0.0,1.0
2013-05-24,70.95,71.12,70.03,70.05,1167000,60.7469381661199,60.8924910835017,59.9592400249947,59.9763638976279,1363009.43717652,0.0,1.0
2013-05-28,71.05,72.7,71.0,71.73,1715000,60.8325575292857,62.245277021521,60.7897478477028,61.414769198813,2003051.57220028,0.0,1.0
2013-05-29,69.21,70.68,69.02,70.34,1160300,59.4112761007338,60.6731540933371,59.2481762241388,60.3812911562724,1351668.71123659,0.18,1.0
2013-05-30,69.58,70.18,69.41,69.44,1174700,59.7288916498924,60.2439438917714,59.5829601813601,59.608712793454,1368443.7086009,0.0,1.0
2013-05-31,67.78,69.26,67.78,69.02,1541200,58.1837349242557,59.4541971208904,58.1837349242557,59.2481762241388,1795390.69012999,0.0,1.0
2013-06-03,67.5,67.99,66.47,67.86,1330800,57.9433772113789,58.3640032089133,57.0592041961534,58.2524085565062,1550289.33975149,0.0,1.0
2013-06-04,67.47,68.19,67.13,67.57,2035900,57.9176245992849,58.5356872895396,57.6257616622202,58.0034666395981,2371681.74541633,0.0,1.0
2013-06-05,66.48,67.52,66.46,67.22,1492200,57.0677884001847,57.9605456194415,57.050619992122,57.703019498502,1738309.10187644,0.0,1.0
2013-06-06,65.97,66.92,65.23,66.54,2239100,56.6299939945876,57.4454933775626,55.9947628962703,57.1192936243726,2608395.59711268,0.0,1.0
2013-06-07,68.12,68.61,66.16,66.44,2414300,58.4755978613204,58.8962238588549,56.7930938711826,57.0334515840594,2812491.39837843,0.0,1.0
2013-06-10,67.6,68.33,67.2,68.21,1653500,58.029219251692,58.655866145978,57.6858510904394,58.5528556976022,1926212.37096415,0.0,1.0
2013-06-11,67.75,68.23,66.57,67.06,1443900,58.1579823121617,58.5700241056649,57.1450462364665,57.565672234001,1682042.96488366,0.0,1.0
2013-06-12,67.42,68.59,67.35,68.36,2023600,57.8747035791283,58.8790554507922,57.8146141509091,58.681618758072,2357353.10183432,0.0,1.0
2013-06-13,68.05,68.35,66.89,67.29,1067500,58.4155084331012,58.6730345540407,57.4197407654686,57.7631089267212,1243563.1726666,0.0,1.0
2013-06-14,68.41,68.61,67.55,67.9,1254400,58.7245397782285,58.8962238588549,57.9862982315354,58.2867453726315,1461288.65929086,0.0,1.0
2013-06-17,70.2,70.65,68.81,68.9,2015300,60.261112299834,60.6474014812432,59.0679079394812,59.145165775763,2347684.17974239,0.0,1.0
2013-06-18,69.72,70.35,69.2,70.35,1346600,59.8490705063309,60.3898753603037,59.4026918967025,60.3898753603037,1568695.23963733,0.0,1.0
2013-06-19,68.38,70.0,68.32,69.58,1148300,58.6987871661346,60.0894282192077,58.6472819419467,59.7288916498924,1337689.54676633,0.0,1.0
2013-06-20,65.51,67.91,65.27,67.91,2393200,56.2351206091471,58.2953295766628,56.0290997123955,58.2953295766628,2787911.36751823,0.0,1.0
2013-06-21,65.79,66.28,64.79,65.92,2045600,56.4754783220239,56.8961043195584,55.6170579188924,56.587072974431,2382981.57002979,0.0,1.0
2013-06-24,64.74,65.715,63.925,64.89,1884600,55.5741368987358,56.4110967917891,54.8745242701836,55.7028999592055,2195427.78005384,0.0,1.0
2013-06-25,64.74,65.48,64.57,65.09,2147100,55.5741368987358,56.2093679970531,55.4282054302034,55.8745840398318,2501222.00284071,0.0,1.0
2013-06-26,65.64,66.04,65.46,65.46,881300,56.3467152615542,56.6900834228068,56.1921995889905,56.1921995889905,1026653.13730312,0.0,1.0
2013-06-27,66.47,67.03,66.22,66.27,999400,57.0592041961534,57.539919621907,56.8445990953705,56.8875201155271,1164231.41429789,0.0,1.0
2013-06-28,65.77,66.54,65.4575,66.15,1431200,56.4583099139613,57.1192936243726,56.1900535379827,56.7845096671513,1667248.34915264,0.0,1.0
2013-07-01,66.94,67.25,66.18,66.48,1224200,57.4626617856252,57.728772110596,56.8102622792452,57.0677884001847,1426107.76204071,0.0,1.0
2013-07-02,67.45,68.04,66.8,66.83,1021800,57.9004561912223,58.4069242290699,57.3424829291868,57.3682355412807,1190325.85464237,0.0,1.0
2013-07-03,67.25,67.51,66.83,67.25,606400,57.728772110596,57.9519614154102,57.3682355412807,57.728772110596,706413.777896981,0.0,1.0
2013-07-05,67.93,68.31,67.39,67.94,861500,58.3124979847254,58.6386977379154,57.8489509670344,58.3210821887567,1003587.51592719,0.0,1.0
2013-07-08,67.92,68.7799,67.78,68.15,1068800,58.3039137806941,59.0420694853469,58.1837349242557,58.5013504734144,1245077.58215088,0.0,1.0
2013-07-09,66.59,67.8,66.03,67.62,2653100,57.1622146445292,58.2009033323183,56.6814992187755,58.0463876597546,3090676.77133654,0.0,1.0
2013-07-10,67.03,67.55,66.59,66.62,1413600,57.539919621907,57.9862982315354,57.1622146445292,57.1879672566231,1646745.57459626,0.0,1.0
2013-07-11,68.06,68.35,67.69,68.08,1237400,58.4240926371325,58.6730345540407,58.1064770879738,58.4412610451951,1441484.84295799,0.0,1.0
2013-07-12,68.46,68.64,68.05,68.19,1163500,58.7674607983851,58.9219764709488,58.4155084331012,58.5356872895396,1355396.48842866,0.0,1.0
2013-07-15,67.44,68.58,66.97,68.35,1620000,57.891871987191,58.8704712467609,57.4884143977191,58.6730345540407,1887187.20348468,0.0,1.0
2013-07-16,66.78,67.585,66.43,67.4,1453600,57.3253145211241,58.016342945645,57.0248673800281,57.8575351710657,1693342.78949712,0.0,1.0
2013-07-17,66.33,67.188,66.29,66.9,1286300,56.939025339715,57.6755500456018,56.9046885235897,57.4283249694999,1498449.93817428,0.0,1.0
2013-07-18,66.74,67.145,66.35,66.35,1397900,57.2909777049989,57.6386379682672,56.9561937477776,56.9561937477776,1628456.16774767,0.0,1.0
2013-07-19,67.57,68.64,66.75,66.89,2664400,58.0034666395981,58.9219764709488,57.2995619090302,57.4197407654686,3103840.48454604,0.0,1.0
2013-07-22,66.67,68.12,66.63,67.73,1304900,57.2308882767797,58.4755978613204,57.1965514606544,58.1408139040991,1520117.64310318,0.0,1.0
2013-07-23,64.95,66.6,64.9,66.53,4405000,55.7544051833934,57.1707988485605,55.7114841632369,57.1107094203413,5131518.2909568,0.0,1.0
2013-07-24,64.71,65.22,64.43,65.1,2425200,55.5483842866419,55.9861786922389,55.308026573765,55.8831682438632,2825189.13943892,0.0,1.0
2013-07-25,65.29,65.74,64.44,64.62,3666900,56.0462681204582,56.4325573018673,55.3166107777963,55.47112645036,4271683.18299875,0.0,1.0
2013-07-26,66.2,66.4,65.06,65.06,2314100,56.8274306873079,56.9991147679342,55.8488314277379,55.8488314277379,2695765.37505179,0.0,1.0
2013-07-29,66.0,66.83,65.68,66.12,1273200,56.6557466066815,57.3682355412807,56.3810520776795,56.7587570550573,1483189.35029426,0.0,1.0
2013-07-30,65.6,66.73,65.36,66.35,1890400,56.3123784454289,57.2823935009676,56.1063575486774,56.9561937477776,2202184.37621447,0.0,1.0
2013-07-31,65.65,66.237,65.592,65.98,1954300,56.3552994655855,56.8591922422237,56.3055110822039,56.6385781986189,2276623.42701859,0.0,1.0
2013-08-01,66.79,67.01,65.91,66.13,2167400,57.3338987251555,57.5227512138444,56.5784887703997,56.7673412590886,2524870.0894029,0.0,1.0
2013-08-02,66.89,67.01,66.46,66.53,1463500,57.4197407654686,57.5227512138444,57.050619992122,57.1107094203413,1704875.60018508,0.0,1.0
2013-08-05,67.28,67.36,66.63,66.65,1449800,57.7545247226899,57.8231983549404,57.1965514606544,57.213719868717,1688916.05408154,0.0,1.0
2013-08-06,67.43,67.53,66.86,67.19,1692000,57.8832877831597,57.9691298234728,57.3939881533747,57.6772668864081,1971062.19030622,0.0,1.0
2013-08-07,66.64,67.43,66.25,67.12,1726000,57.2051356646857,57.8832877831597,56.8703517074644,57.6171774581889,2010669.82297195,0.0,1.0
2013-08-08,66.0,66.96,65.86,66.74,1928700,56.6557466066815,57.4798301936878,56.5355677502431,57.2909777049989,2246801.20948204,0.0,1.0
2013-08-09,66.59,66.96,65.53,65.98,1527300,57.1622146445292,57.4798301936878,56.2522890172097,56.6385781986189,1779198.15795194,0.0,1.0
2013-08-12,66.58,66.93,66.19,66.51,1535700,57.1536304404978,57.4540775815939,56.8188464832765,57.0935410122786,1788983.57308113,0.0,1.0
2013-08-13,66.45,66.63,65.905,66.49,1663300,57.0420357880907,57.1965514606544,56.574196668384,57.076372604216,1937628.68861486,0.0,1.0
2013-08-14,65.13,66.41,64.94,66.21,2913500,55.9089208559571,57.0076989719655,55.7458209793621,56.8360148913392,3394024.64034112,0.0,1.0
2013-08-15,67.36,68.82,66.68,66.89,6230400,57.8231983549404,59.0764921435125,57.239472480811,57.4197407654686,7257982.19295738,0.0,1.0
2013-08-16,67.25,67.71,66.9,67.17,1994200,57.728772110596,58.1236454960365,57.4283249694999,57.6600984783454,2323104.14888219,0.0,1.0
2013-08-19,66.75,67.24,66.295,67.11,2021200,57.2995619090302,57.7201879065646,56.9089806256053,57.6085932541575,2354557.26894027,0.0,1.0
2013-08-20,66.86,67.66,66.34,66.69,3961100,57.3939881533747,58.0807244758799,56.9476095437463,57.2480566848423,4614405.69859455,0.0,1.0
2013-08-21,66.32,67.02,66.225,66.89,1994700,56.9304411356836,57.5313354178757,56.8488911973861,57.4197407654686,2323686.61406845,0.0,1.0
2013-08-22,67.27,67.38,66.24,66.28,1220700,57.7459405186586,57.8403667630031,56.8617675034331,56.8961043195584,1422030.50573688,0.0,1.0
2013-08-23,68.15,68.26,66.99,67.22,1718300,58.5013504734144,58.5957767177588,57.5055828057818,57.703019498502,2001699.85910353,0.0,1.0
2013-08-26,67.27,68.56,67.26,68.13,1509200,57.7459405186586,58.8533028386983,57.7373563146273,58.4841820653517,1758112.91820931,0.0,1.0
2013-08-27,65.64,66.54,65.55,66.54,1724600,56.3467152615542,57.1192936243726,56.2694574252723,57.1192936243726,2009038.92045042,0.0,1.0
2013-08-28,65.38,65.61,64.63,65.28,1854400,56.2780416293037,56.4760218919947,55.6324538161807,56.1919632542206,2154315.75957452,0.18,1.0
2013-08-29,65.37,65.855,64.45,64.73,1490200,56.2694337917954,56.6869139109482,55.4775127410312,55.7185321912638,1731212.97719907,0.0,1.0
2013-08-30,65.36,65.62,64.99,65.5,835500,56.2608259542871,56.484629729503,55.9423359664797,56.3813356794033,970627.058414858,0.0,1.0
2013-09-03,66.26,67.1,66.02,66.06,1715600,57.0355313300346,57.7585896807323,56.8289432298352,56.8633745798685,1993067.36255719,0.0,1.0
2013-09-04,67.31,67.5,66.02,66.36,1667500,57.9393542684067,58.1029031810645,56.8289432298352,57.1216097051176,1937188.05494527,0.0,1.0
2013-09-05,67.37,67.93,67.16,67.42,1182800,57.9910012934565,58.4730401939217,57.8102367057821,58.0340404809981,1374096.57054829,0.0,1.0
2013-09-06,67.58,68.0699,66.71,67.49,1385000,58.171765881131,58.5934638406629,57.4228840179083,58.0942953435562,1608998.77427239,0.0,1.0
2013-09-09,69.49,69.5,68.48,68.48,1834700,59.8158628452174,59.8244706827257,58.9464712568785,58.9464712568785,2131429.63982494,0.0,1.0
2013-09-10,68.97,69.62,68.59,69.54,1575900,59.3682552947855,59.9277647328254,59.0411574694699,59.8589020327589,1830773.40676957,0.0,1.0
2013-09-11,69.69,69.7,68.6896,68.84,1403700,59.9880195953835,59.9966274328918,59.1268915310526,59.2563534071775,1630723.16205498,0.0,1.0
2013-09-12,70.33,70.58,69.54,69.82,1388700,60.5389211959151,60.7541171336227,59.8589020327589,60.0999214829915,1613297.18255023,0.0,1.0
2013-09-13,70.8,71.04,70.32,70.69,1233300,60.9434895588054,61.1500776590048,60.5303133584068,60.8488033462141,1432764.03488097,0.0,1.0
2013-09-16,71.11,71.67,70.75,71.41,1252300,61.2103325215629,61.6923714220281,60.9004503712639,61.4685676468121,1454836.94225365,0.0,1.0
2013-09-17,71.33,71.52,70.94,70.95,1126900,61.3997049467457,61.5632538594035,61.0639992839217,61.07260712143,1309155.7535939,0.0,1.0
2013-09-18,72.17,72.22,70.42,71.3,1334000,62.1227632974433,62.1658024849849,60.6163917334898,61.3738814342207,1549750.44395622,0.0,1.0
2013-09-19,72.43,72.48,71.45,72.15,1573500,62.3465670726593,62.3896062602008,61.5029989968453,62.1055476224267,1827985.25004881,0.0,1.0
2013-09-20,71.75,72.69,71.68,72.55,3738900,61.7612341220945,62.5703708478752,61.7009792595364,62.449861122759,4343599.65135526,0.0,1.0
2013-09-23,70.76,71.67,70.75,71.65,1214300,60.9090582087722,61.6923714220281,60.9004503712639,61.6751557470114,1410691.12750827,0.0,1.0
2013-09-24,71.51,71.91,70.57,70.84,1604500,61.5546460218952,61.8989595222274,60.7455092961144,60.9779209088387,1863998.9410253,0.0,1.0
2013-09-25,71.14,71.91,70.9,71.57,1330300,61.2361560340878,61.8989595222274,61.0295679338885,61.606293046945,1545452.03567838,0.0,1.0
2013-09-26,70.74,71.55,70.5,71.15,1042900,60.8918425337556,61.5890773719284,60.6852544335563,61.2447638715962,1211570.26836727,0.0,1.0
2013-09-27,70.42,70.61,70.02,70.49,893800,60.6163917334898,60.7799406461476,60.2720782331576,60.676646596048,1038356.03209001,0.0,1.0
2013-09-30,69.9,70.89,69.78,70.17,1659700,60.1687841830579,61.0209600963802,60.0654901329582,60.4011957957822,1928126.5456028,0.0,1.0
2013-10-01,70.5,70.55,69.83,69.9,1015300,60.6852544335563,60.7282936210978,60.1085293204998,60.1687841830579,1179506.46607852,0.0,1.0
2013-10-02,70.41,70.44,69.51,70.29,1021900,60.6077838959815,60.6336074085064,59.833078520234,60.5044898458818,1187173.89706062,0.0,1.0
2013-10-03,69.44,70.32,69.23,70.22,921100,59.7728236576759,60.5303133584068,59.5920590700014,60.4442349833237,1070071.31478866,0.0,1.0
2013-10-04,69.98,70.225,69.33,69.49,1638800,60.2376468831244,60.4485389020779,59.6781374450845,59.8158628452174,1903846.34749284,0.0,1.0
2013-10-07,69.29,69.595,69.0,69.31,1289600,59.6437060950513,59.9062451390546,59.3940788073104,59.6609217700679,1498169.54462214,0.0,1.0
2013-10-08,68.71,69.63,68.66,69.38,1655100,59.1444515195695,59.9363725703337,59.101412332028,59.721176632626,1922782.57855468,0.0,1.0
2013-10-09,68.77,69.06,68.25,68.86,1525000,59.1960985446194,59.4457258323602,58.7484909941874,59.2735690821941,1771641.2496501,0.0,1.0
2013-10-10,70.63,70.65,69.47,69.51,1473000,60.7971563211642,60.8143719961809,59.7986471702008,59.833078520234,1711231.18736695,0.0,1.0
2013-10-11,71.01,71.03,69.98,70.51,1742100,61.1242541464799,61.1414698214965,60.2376468831244,60.6938622710646,2023853.25968226,0.0,1.0
2013-10-14,71.65,71.65,70.57,70.57,1048300,61.6751557470114,61.6751557470114,60.7455092961144,60.7455092961144,1217843.62098899,0.0,1.0
2013-10-15,70.5,71.33,70.4,71.19,1886400,60.6852544335563,61.3997049467457,60.5991760584732,61.2791952216294,2191491.182518,0.0,1.0
2013-10-16,70.99,71.3,70.5,70.9,1562800,61.1070384714633,61.3738814342207,60.6852544335563,61.0295679338885,1815554.71800208,0.0,1.0
2013-10-17,71.71,71.84,70.36,70.94,1314800,61.7268027720613,61.8387046596693,60.56474470844,61.0639992839217,1527445.19019013,0.0,1.0
2013-10-18,72.05,72.15,71.62,71.85,1671100,62.0194692473437,62.1055476224267,61.6493322344865,61.8473124971776,1941370.29002642,0.0,1.0
2013-10-21,71.07,72.06,70.49,72.02,1262300,61.1759011715297,62.028077084852,60.676646596048,61.9936457348188,1466454.26192349,0.0,1.0
2013-10-22,71.93,72.29,71.31,71.57,1220900,61.916175197244,62.226057347543,61.382489271729,61.606293046945,1418358.55849037,0.0,1.0
2013-10-23,71.27,71.65,70.98,71.44,923800,61.3480579216958,61.6751557470114,61.098430633955,61.494391159337,1073207.99109952,0.0,1.0
2013-10-24,71.39,71.83,71.16,71.6,1049200,61.4513519717955,61.8300968221609,61.2533717091045,61.6321165594699,1218889.17975927,0.0,1.0
2013-10-25,71.51,71.98,71.095,71.63,1027000,61.5546460218952,61.9592143847855,61.1974207653005,61.6579400719948,1193098.73009223,0.0,1.0
2013-10-28,71.56,71.8,71.29,71.72,1637600,61.5976852094367,61.804273309636,61.3652735967124,61.7354106095696,1902452.26913246,0.0,1.0
2013-10-29,72.81,72.9598,71.615,71.89,1881200,62.6736648979749,62.8026103038493,61.6450283157324,61.8817438472108,2185450.17628969,0.0,1.0
2013-10-30,71.38,73.11,71.18,73.0,1843700,61.4427441342872,62.9319000232241,61.2705873841211,62.8372138106327,2141885.2275278,0.0,1.0
2013-10-31,70.96,74.62,70.9,73.3,3044400,61.0812149589383,64.2316834869783,61.0295679338885,63.0954489358819,3536776.8002851,0.0,1.0
2013-11-01,69.94,70.94,69.27,70.7,3948000,60.2032155330911,61.0639992839217,59.6264904200346,60.8574111837224,4586517.80565155,0.0,1.0
2013-11-04,70.14,70.82,69.67,70.34,1784700,60.3753722832573,60.9607052338221,59.9708039203669,60.5475290334234,2073343.04147576,0.0,1.0
2013-11-05,70.75,71.01,69.3,69.35,1529300,60.9004503712639,61.1242541464799,59.6523139325596,59.6953531201011,1776636.69710813,0.0,1.0
2013-11-06,71.25,71.31,70.56,70.76,1279200,61.3308422466792,61.382489271729,60.7369014586061,60.9090582087722,1486087.53216552,0.0,1.0
2013-11-07,70.32,71.59,70.22,71.31,1368400,60.5303133584068,61.6235087219616,60.4442349833237,61.382489271729,1589714.02362046,0.0,1.0
2013-11-08,70.96,71.0,69.93,70.15,1055600,61.0812149589383,61.1156463089716,60.1946076955828,60.3839801207656,1226324.26434797,0.0,1.0
2013-11-11,70.9,71.17,70.67,70.75,931700,61.0295679338885,61.2619795466128,60.8315876711975,60.9004503712639,1082385.67363869,0.0,1.0
2013-11-12,70.68,71.08,70.53,70.58,944600,60.8401955087058,61.184509009038,60.7110779460812,60.7541171336227,1097372.01601278,0.0,1.0
2013-11-13,73.03,73.09,70.26,70.26,2267300,62.8630373231576,62.9146843482075,60.4786663333569,60.4786663333569,2633994.88874208,0.0,1.0
2013-11-14,73.44,73.67,73.01,73.06,1097300,63.2159586609982,63.4139389236892,62.845821648141,62.8888608356826,1274768.48737118,0.0,1.0
2013-11-15,73.67,73.67,72.53,73.23,1542100,63.4139389236892,63.4139389236892,62.4326454477424,63.0351940733238,1791506.86628552,0.0,1.0
2013-11-18,72.86,73.685,72.65,73.62,956700,62.7167040855164,63.4268506799517,62.535939497842,63.3708997361477,1111428.97281328,0.0,1.0
2013-11-19,72.56,72.97,72.31,72.69,1113600,62.4584689602673,62.8113902981078,62.2432730225596,62.5703708478752,1293704.71843302,0.0,1.0
2013-11-20,73.3,73.91,72.5,72.89,1291000,63.0954489358819,63.6205270238886,62.4068219352174,62.7425275980414,1499795.96937592,0.0,1.0
2013-11-21,74.01,74.07,73.242,73.5,1127500,63.7066053989716,63.7582524240215,63.0455234783337,63.267605686048,1309852.79277409,0.0,1.0
2013-11-22,75.01,75.02,74.05,74.09,1763300,64.5673891498022,64.5759969873105,63.7410367490048,63.7754680990381,2048481.97738231,0.0,1.0
2013-11-25,74.32,75.22,74.17,74.93,935900,63.9734483617291,64.7481537374766,63.8443307991045,64.4985264497358,1087264.94790002,0.0,1.0
2013-11-26,75.07,75.46,74.43,74.44,1382000,64.7911929250182,65.127792968188,64.2388236234062,64.2474543937439,1601247.56647195,0.2,1.0
2013-11-27,75.25,75.42,74.48,74.96,1131500,64.9465467910965,65.0932698868372,64.2819774750946,64.6962544513036,1311006.96198481,0.0,1.0
2013-11-29,74.96,75.77,74.93,75.26,595700,64.6962544513036,65.3953468486563,64.6703621402905,64.9551775614342,690204.902566817,0.0,1.0
2013-12-02,74.88,75.29,74.45,74.99,1136800,64.6272082886021,64.9810698724473,64.2560851640816,64.7221467623167,1317147.78116159,0.0,1.0
2013-12-03,74.49,74.57,73.89,74.55,1774700,64.2906082454323,64.3596544081338,63.7727620251711,64.3423928674584,2056247.50811706,0.0,1.0
2013-12-04,73.1,74.1,72.56,73.92,2279000,63.0909311684938,63.9540082022625,62.6248695702587,63.7986543361841,2640552.24601272,0.0,1.0
2013-12-05,72.73,73.29,72.62,73.01,1901600,62.7715926659994,63.2549158049098,62.6766541922848,63.0132542354546,2203279.57482132,0.0,1.0
2013-12-06,73.71,73.96,73.34,73.41,836400,63.6174081590927,63.8331774175349,63.2980696565983,63.3584850489621,969090.784802561,0.0,1.0
2013-12-09,73.89,74.35,73.48,73.97,659800,63.7727620251711,64.1697774607047,63.4189004413259,63.8418081878726,764474.055251948,0.0,1.0
2013-12-10,73.6,73.83,73.03,73.6,885200,63.5224696853781,63.7209774031449,63.03051577613,63.5224696853781,1025632.66703399,0.0,1.0
2013-12-11,73.82,74.55,73.62,73.73,1406200,63.7123466328073,64.3423928674584,63.5397312260535,63.6346696997681,1629286.77856212,0.0,1.0
2013-12-12,73.07,73.56,72.29,73.56,1665900,63.0650388574807,63.4879466040274,62.3918387711411,63.4879466040274,1930186.91822404,0.0,1.0
2013-12-13,72.64,73.16,71.45,73.05,1405700,62.6939157329602,63.1427157905199,61.6668540627754,63.0477773168053,1628707.45599828,0.0,1.0
2013-12-16,73.16,73.416,72.49,73.01,993900,63.1427157905199,63.3636635111647,62.5644541778949,63.0132542354546,1151577.39241423,0.0,1.0
2013-12-17,72.75,73.27,72.34,73.08,1040800,62.7888542066747,63.2376542642345,62.4349926228296,63.0736696278184,1205917.84890304,0.0,1.0
2013-12-18,74.0,74.06,72.3,72.71,1459100,63.8677004988856,63.9194851209118,62.4004695414788,62.754331125324,1690579.10581709,0.0,1.0
2013-12-19,73.91,74.28,73.65,73.8,687800,63.7900235658464,64.1093620683409,63.5656235370666,63.6950850921319,796916.118827358,0.0,1.0
2013-12-20,74.35,75.06,73.28,73.28,1200200,64.1697774607047,64.7825621546805,63.2462850345722,63.2462850345722,1390605.88225733,0.0,1.0
2013-12-23,74.76,75.14,74.2,74.82,1055100,64.5236390445499,64.851608317382,64.0403159056394,64.575423666576,1222486.47422906,0.0,1.0
2013-12-24,74.62,74.88,74.23,74.79,295400,64.4028082598223,64.6272082886021,64.0662082166524,64.5495313555629,342263.77072056,0.0,1.0
2013-12-26,74.64,74.93,74.19,74.6,564700,64.4200698004976,64.6703621402905,64.0316851353017,64.3855467191469,654286.903608329,0.0,1.0
2013-12-27,74.45,75.04,74.13,74.65,698600,64.2560851640816,64.7653006140051,63.9799005132756,64.4287005708353,809429.486206443,0.0,1.0
2013-12-30,75.04,75.18,74.36,74.45,683900,64.7653006140051,64.8861313987327,64.1784082310424,64.2560851640816,792397.402829354,0.0,1.0
2013-12-31,75.32,75.55,74.96,75.39,704300,65.0069621834603,65.2054699012272,64.6962544513036,65.0673775758242,816033.763434295,0.0,1.0
2014-01-02,73.71,75.1,73.56,74.99,1070100,63.6174081590927,64.8170852360312,63.4879466040274,64.7221467623167,1239866.15114445,0.0,1.0
2014-01-03,73.65,74.36,73.6,73.72,802500,63.5656235370666,64.1784082310424,63.5224696853781,63.6260389294304,929812.714973763,0.0,1.0
2014-01-06,74.08,74.866,73.87,74.74,1265000,63.9367466615871,64.6151252101293,63.7555004844957,64.5063775038745,1465686.08653185,0.0,1.0
2014-01-07,73.89,74.75,73.45,74.31,1111700,63.7727620251711,64.5150082742122,63.3930081303128,64.1352543793539,1288065.78845649,0.0,1.0
2014-01-08,73.08,73.895,72.93,73.89,1434900,63.0736696278184,63.7770774103399,62.9442080727531,63.7727620251711,1662539.89372692,0.0,1.0
2014-01-09,73.44,73.96,73.11,73.52,1138600,63.3843773599751,63.8331774175349,63.0995619388315,63.4534235226766,1319233.34239144,0.0,1.0
2014-01-10,74.05,74.18,73.58,73.75,1511000,63.9108543505741,64.023054364964,63.5052081447028,63.6519312404435,1750712.78794437,0.0,1.0
2014-01-13,73.84,75.125,73.77,74.98,2531200,63.7296081734826,64.8386621618754,63.6691927811188,64.713515991979,2932762.54721693,0.0,1.0
2014-01-14,73.74,74.05,73.05,73.99,1546700,63.6433004701058,63.9108543505741,63.0477773168053,63.8590697285479,1792076.41900301,0.0,1.0
2014-01-15,72.87,73.94,72.0,73.89,2029200,62.892423450727,63.8159158768595,62.1415464313482,63.7727620251711,2351122.69311496,0.0,1.0
2014-01-16,72.19,72.8699,72.08,72.61,2134300,62.3055310677642,62.8923371430236,62.2105925940497,62.6680234219471,2472896.29603552,0.0,1.0
2014-01-17,72.57,72.71,71.61,71.7,1516700,62.6335003405964,62.754331125324,61.8049463881784,61.8826233212176,1757317.06517222,0.0,1.0
2014-01-21,72.18,73.99,71.97,73.19,1945200,62.2969002974266,63.8590697285479,62.1156541203351,63.168608101533,2253796.50238874,0.0,1.0
2014-01-22,72.13,72.7,71.8,72.39,1140600,62.2537464457381,62.7457003549863,61.9689310245944,62.478146474518,1321550.63264682,0.0,1.0
2014-01-23,70.47,71.59,70.31,71.53,2240000,60.821038569682,61.787684847503,60.682946244279,61.7359002254769,2595365.08603269,0.0,1.0
2014-01-24,68.79,70.47,68.76,70.31,2493500,59.3710691529506,60.821038569682,59.3451768419375,60.682946244279,2889081.6259029,0.0,1.0
2014-01-27,68.56,69.12,67.58,68.74,3299300,59.1725614351838,59.6558845740943,58.3267459420904,59.3279153012621,3822717.86979805,0.0,1.0
2014-01-28,69.85,70.42,68.7,68.91,2551900,60.2859308087454,60.7778847179936,59.2933922199114,59.4746383970028,2956746.50136018,0.0,1.0
2014-01-29,68.54,69.66,68.17,69.63,2070200,59.1552998945084,60.1219461723294,58.835961392014,60.0960538613163,2398627.14335038,0.0,1.0
2014-01-30,68.95,69.38,68.21,69.06,2451100,59.5091614783536,59.8802846028741,58.8704844733647,59.6040999520681,2839955.07248871,0.0,1.0
2014-01-31,68.74,69.26,67.59,67.87,1897900,59.3279153012621,59.7767153588219,58.3353767124281,58.5770382818834,2198992.58784885,0.0,1.0
2014-02-03,68.28,69.07,67.87,68.87,3010600,58.9308998657285,59.6127307224058,58.5770382818834,59.4401153156521,3488217.02143304,0.0,1.0
2014-02-04,69.19,69.77,68.7,68.87,2464300,59.7162999664581,60.2168846460439,59.2933922199114,59.4401153156521,2855249.18817426,0.0,1.0
2014-02-05,65.36,69.5499,63.63,69.5499,8099600,56.4107149271239,60.0269213909114,54.917591658704,60.0269213909114,9384562.07626353,0.0,1.0
2014-02-06,66.8,67.2,66.23,67.07,5119800,57.6535458557508,57.9987766692583,57.1615919465026,57.8865766548684,5932031.32476345,0.0,1.0
2014-02-07,66.5,66.92,65.79,66.51,3536100,57.3946227456202,57.7571150998031,56.7818380516444,57.4032535159579,4097085.03603579,0.0,1.0
2014-02-10,66.39,66.9,66.13,66.5,6060800,57.2996842719056,57.7398535591277,57.0752842431258,57.3946227456202,7022316.38992272,0.0,1.0
2014-02-11,66.78,67.14,66.1,66.28,3681600,57.6362843150754,57.9469920472322,57.0493919321127,57.2047457981911,4265667.90211515,0.0,1.0
2014-02-12,66.88,67.47,66.47,67.26,3256600,57.7225920184523,58.2318074683759,57.3687304346071,58.0505612912844,3773243.72284555,0.0,1.0
2014-02-13,67.54,67.64,66.48,66.7,2955000,58.2922228607397,58.3785305641165,57.3773612049448,57.5672381523739,3423796.35233329,0.0,1.0
2014-02-14,67.98,68.28,67.42,67.44,2629000,58.6719767555979,58.9308998657285,58.1886536166874,58.2059151573628,3046078.04070532,0.0,1.0
2014-02-18,68.08,68.38,67.57,68.0,1722300,58.7582844589748,59.0172075691054,58.3181151717527,58.6892382962733,1995534.50342593,0.0,1.0
2014-02-19,67.39,68.23,67.36,67.7,1843300,58.1627613056744,58.8877460140401,58.1368689946613,58.4303151861427,2135730.5638768,0.0,1.0
2014-02-20,67.86,68.1,67.4,67.62,1867100,58.5684075115457,58.7755459996502,58.1713920760121,58.3612690234412,2163306.3179159,0.0,1.0
2014-02-21,67.65,68.495,67.59,67.85,1397400,58.3871613344542,59.1164614279888,58.3353767124281,58.559776741208,1619090.70143843,0.0,1.0
2014-02-24,67.9,68.48,67.49,67.61,1373300,58.6029305928964,59.1035152724823,58.2490690090512,58.3526382531035,1591167.35386102,0.0,1.0
2014-02-25,67.48,68.14,67.15,68.07,3757700,58.2404382387136,58.8100690810009,57.9556228175699,58.7496536886371,4353840.79633259,0.0,1.0
2014-02-26,67.98,68.72,67.86,68.26,2464300,58.8445921623517,59.4851481817712,58.7407182132566,59.0869647102401,2846873.56720572,0.2,1.0
2014-02-27,67.6,68.01,67.35,67.53,1989600,58.5156579902173,58.8705606496254,58.2992539296026,58.4550648532452,2298478.12738405,0.0,1.0
2014-02-28,68.84,69.5,67.73,67.82,3054400,59.5890221308663,60.1603288508891,58.6281881017369,58.7060935635582,3528584.43520397,0.0,1.0
2014-03-03,68.56,68.74,68.06,68.46,1632800,59.3466495829778,59.5024605066204,58.9138414617484,59.2600879587319,1886286.23160066,0.0,1.0
2014-03-04,69.73,70.62,69.09,69.7,1601300,60.3594205866546,61.129819042443,59.805426191481,60.3334520993808,1849895.9717431,0.0,1.0
2014-03-05,69.27,69.6,69.0,69.53,3033900,59.9612371151235,60.246890475135,59.7275207296597,60.1862973381628,3504901.88513795,0.0,1.0
2014-03-06,69.04,69.578,68.985,69.29,1271900,59.762145379358,60.2278469178009,59.7145364860228,59.9785494399727,1469357.82580407,0.0,1.0
2014-03-07,70.02,70.2499,69.15,69.41,1901200,60.6104492969677,60.809454471109,59.8573631660285,60.0824233890678,2196354.35051395,0.0,1.0
2014-03-10,70.2,70.2,69.44,69.8,1464400,60.7662602206103,60.7662602206103,60.1083918763415,60.4200137236267,1691742.74715581,0.0,1.0
2014-03-11,70.11,70.465,69.68,70.2,2205800,60.688354758789,60.9956485248619,60.3161397745317,60.7662602206103,2548242.38710481,0.0,1.0
2014-03-12,70.2,70.37,69.6,69.62,1680600,60.7662602206103,60.9134149818283,60.246890475135,60.2642027999841,1941507.00687657,0.0,1.0
2014-03-13,69.78,70.44,69.58,70.26,2149700,60.4027013987776,60.9740081188004,60.2295781502858,60.8181971951578,2483433.06716802,0.0,1.0
2014-03-14,69.3,69.875,68.92,69.75,2462300,59.9872056023973,60.4849349418111,59.658271430263,60.3767329115038,2844563.07451636,0.0,1.0
2014-03-17,69.95,70.418,69.65,69.69,1902400,60.5498561599956,60.9549645614663,60.2901712872579,60.3247959369563,2197740.64612757,0.0,1.0
2014-03-18,70.12,70.61,69.97,70.03,1237200,60.6970109212136,61.1211628800184,60.5671684848447,60.6191054593923,1429270.77764352,0.0,1.0
2014-03-19,69.69,70.23,69.21,70.02,1628500,60.3247959369563,60.792228707884,59.909300140576,60.6104492969677,1881318.67231852,0.0,1.0
2014-03-20,69.12,69.54,68.84,69.54,1441400,59.8313946787547,60.1949535005874,59.5890221308663,60.1949535005874,1665172.08122807,0.0,1.0
2014-03-21,68.37,69.64,68.28,69.46,3006800,59.1821824969106,60.2815151248333,59.1042770350893,60.1257042011907,3473594.709197,0.0,1.0
2014-03-24,67.3,68.88,67.09,68.57,2707100,58.2559731174796,59.6236467805646,58.0741937065633,59.3553057454024,3127367.37969509,0.0,1.0
2014-03-25,67.37,67.72,66.84,67.39,2849400,58.3165662544518,58.6195319393124,57.8577896459486,58.3338785793009,3291758.93454368,0.0,1.0
2014-03-26,67.23,67.77,67.19,67.6,3309800,58.1953799805075,58.6628127514353,58.1607553308092,58.5156579902173,3823634.35163637,0.0,1.0
2014-03-27,67.23,67.91,67.0,67.23,2433300,58.1953799805075,58.7839990253795,57.996288244742,58.1953799805075,2811060.93052051,0.0,1.0
2014-03-28,66.73,67.45,66.37,67.26,2866400,57.7625718592781,58.3858155538485,57.4509500119929,58.2213484677813,3311398.12240331,0.0,1.0
2014-03-31,66.88,67.36,66.54,67.34,2689200,57.8924142956469,58.3079100920272,57.5981047732109,58.290597767178,3106688.47012524,0.0,1.0
2014-04-01,68.26,68.29,67.22,67.52,4578000,59.0869647102401,59.1129331975139,58.1867238180829,58.4464086908206,5288717.7659651,0.0,1.0
2014-04-02,68.09,68.76,68.0,68.52,1997700,58.9398099490221,59.5197728314695,58.8619044872008,59.3120249332794,2307835.62277599,0.0,1.0
2014-04-03,68.21,68.62,67.95,68.27,4221100,59.0436838981172,59.3985865575253,58.8186236750779,59.0956208726647,4876410.34554724,0.0,1.0
2014-04-04,66.98,68.5,66.82,68.37,2122000,57.9789759198928,59.2947126084302,57.8404773210994,59.1821824969106,2451432.74342026,0.0,1.0
2014-04-07,67.3,67.5,66.86,66.97,6167900,58.2559731174796,58.4290963659714,57.8751019707978,57.9703197574682,7125443.92937881,0.0,1.0
2014-04-08,69.53,70.29,68.0,68.25,4789300,60.1862973381628,60.8441656824316,58.8619044872008,59.0783085478155,5532821.31859692,0.0,1.0
2014-04-09,69.71,69.95,69.015,69.87,2464100,60.3421082618054,60.5498561599956,59.7405049732965,60.4806068605989,2846642.51793679,0.0,1.0
2014-04-10,68.92,70.2,68.78,69.6,1663400,59.658271430263,60.7662602206103,59.5370851563187,60.246890475135,1921636.769748,0.0,1.0
2014-04-11,68.18,68.99,68.065,68.41,2547100,59.0177154108434,59.7188645672351,58.9181695429606,59.216807146609,2942527.96454559,0.0,1.0
2014-04-14,69.18,69.2,68.36,68.52,1970200,59.8833316533023,59.9006439781514,59.173526334486,59.3120249332794,2276066.34829717,0.0,1.0
2014-04-15,70.8,70.83,69.3,69.83,2790800,61.2856299660856,61.3115984533593,59.9872056023973,60.4459822109005,3224061.49874517,0.0,1.0
2014-04-16,72.09,72.15,70.96,71.2,2782700,62.4022749188575,62.454211893405,61.424128564879,61.6318764630691,3214704.00335323,0.0,1.0
2014-04-17,72.15,72.28,71.23,71.89,3037200,62.454211893405,62.5667420049246,61.6578449503429,62.2291516703657,3508714.19807541,0.0,1.0
2014-04-21,71.9,71.97,71.41,71.9,1131600,62.2378078327903,62.2984009697624,61.8136558739855,62.2378078327903,1307276.76364485,0.0,1.0
2014-04-22,72.1,72.43,71.69,72.17,1447800,62.4109310812821,62.6965844412935,62.0560284218739,62.4715242182542,1672565.65783405,0.0,1.0
2014-04-23,71.67,72.18,71.38,72.0,1938100,62.0387160970248,62.4801803806788,61.7876873867117,62.3243694570362,2238982.9406328,0.0,1.0
2014-04-24,72.09,72.14,71.5,71.76,1022200,62.4022749188575,62.4455557309804,61.8915613358067,62.1166215588461,1180892.81353638,0.0,1.0
2014-04-25,72.2,72.26,71.58,72.02,1395300,62.4974927055279,62.5494296800755,61.9608106352035,62.3416817818853,1611915.22473812,0.0,1.0
2014-04-28,71.9,72.77,71.5,72.28,2506300,62.2378078327903,62.9908939637295,61.8915613358067,62.5667420049246,2895393.91368247,0.0,1.0
2014-04-29,72.93,72.99,71.91,72.08,2387100,63.1293925625229,63.1813295370704,62.2464639952149,62.3936187564329,2757688.54939609,0.0,1.0
2014-04-30,72.57,72.92,72.21,72.7,1712400,62.8177707152377,63.1207364000983,62.5061488679525,62.9303008267574,1978243.84063754,0.0,1.0
2014-05-01,72.19,72.49,71.5,72.21,2514000,62.4888365431033,62.748521415841,61.8915613358067,62.5061488679525,2904289.31053654,0.0,1.0
2014-05-02,75.62,76.24,73.97,74.29,7079400,65.4579002547372,65.9945823250616,64.0296334546801,64.3066306522669,8178450.97255861,0.0,1.0
2014-05-05,74.06,75.18,73.72,74.75,3357300,64.1075389165014,65.0770291080553,63.8132293940654,64.704814123798,3878508.55300888,0.0,1.0
2014-05-06,73.55,73.75,73.05,73.68,2943400,63.6660746328474,63.8391978813391,63.2332665116179,63.778604744367,3400352.09094401,0.0,1.0
2014-05-07,73.69,73.99,73.33,73.64,2356200,63.7872609067916,64.0469457795293,63.4756390595064,63.7439800946687,2721991.43734534,0.0,1.0
2014-05-08,73.32,73.98,73.28,73.69,1845600,63.4669828970818,64.0382896171047,63.4323582473835,63.7872609067916,2132122.6537495,0.0,1.0
2014-05-09,73.24,73.55,72.97,73.27,1986100,63.3977335976851,63.6660746328474,63.1640172122212,63.4237020849589,2294434.76517765,0.0,1.0
2014-05-12,73.63,73.7323,73.41,73.5,1120800,63.7353239322441,63.8238764738476,63.5448883589031,63.6227938207244,1294800.10312226,0.0,1.0
2014-05-13,73.93,73.98,73.2,73.32,1474500,63.9950088049817,64.0382896171047,63.3631089479868,63.4669828970818,1703410.73523712,0.0,1.0
2014-05-14,73.68,74.16,73.49,73.85,1021200,63.778604744367,64.1941005407473,63.6141376582998,63.925759505585,1179737.56719169,0.0,1.0
2014-05-15,73.07,73.495,72.65,73.35,1308100,63.2505788364671,63.6184657395121,62.8870200146344,63.4929513843556,1511177.74348164,0.0,1.0
2014-05-16,73.16,73.54,73.11,73.17,1976100,63.3284842982884,63.6574184704228,63.2852034861655,63.337140460713,2282882.30173081,0.0,1.0
2014-05-19,74.02,74.12,73.2,73.23,1229000,64.072914266803,64.1594758910489,63.3631089479868,63.3890774352605,1419797.75761711,0.0,1.0
2014-05-20,73.88,74.33,73.68,74.03,1048700,63.9517279928588,64.3412553019653,63.778604744367,64.0815704292276,1211506.84167051,0.0,1.0
2014-05-21,74.12,74.37,73.81,74.11,981100,64.1594758910489,64.3758799516636,63.8911348558867,64.1508197286243,1133412.18876985,0.0,1.0
2014-05-22,74.91,75.06,74.05,74.09,1752700,64.8433127225914,64.9731551589602,64.0988827540768,64.1335074037751,2024800.26832832,0.0,1.0
2014-05-23,74.9,75.2,74.625,74.83,1149500,64.8346565601668,65.0943414329044,64.5966120934906,64.7740634231947,1327955.6732147,0.0,1.0
2014-05-27,75.58,75.65,74.84,74.92,1429300,65.4232756050388,65.4838687420109,64.7827195856193,64.851968885016,1651193.60045739,0.0,1.0
2014-05-28,75.65,76.19,75.36,75.38,2350000,65.6569919905027,66.1256605387495,65.4052996219998,65.4226577163793,2707670.49495224,0.2,1.0
2014-05-29,76.51,76.52,75.87,76.1,1974200,66.4033900488217,66.4120690960115,65.8479310286773,66.0475491140417,2274673.65580201,0.0,1.0
2014-05-30,76.62,76.74,76.16,76.19,1235400,66.498859567909,66.6030081341861,66.0996233971802,66.1256605387495,1423428.14019745,0.0,1.0
2014-06-02,76.75,76.995,76.37,76.6,1263200,66.6116871813758,66.8243238375249,66.2818833881651,66.4815014735295,1455459.30605263,0.0,1.0
2014-06-03,76.69,76.73,76.06,76.73,1530000,66.5596128982373,66.5943290869963,66.0128329252827,66.5943290869963,1762866.3222455,0.0,1.0
2014-06-04,76.46,76.53,75.805,76.44,1822700,66.3599948128729,66.4207481432012,65.7915172219439,66.3426367184934,2100115.32389339,0.0,1.0
2014-06-05,76.6,76.81,76.1,76.41,1126400,66.4815014735295,66.6637614645144,66.0475491140417,66.3165995769241,1297838.31724009,0.0,1.0
2014-06-06,76.77,77.34,76.645,76.9,1010500,66.6290452757553,67.1237509655714,66.5205571858834,66.7418728892222,1164298.31282947,0.0,1.0
2014-06-09,76.5,76.8,76.36,76.64,1125200,66.3947110016319,66.6550824173246,66.2732043409754,66.5162176622885,1296455.67698735,0.0,1.0
2014-06-10,76.42,76.67,76.09,76.44,993300,66.3252786241139,66.5422548038578,66.038870066852,66.3426367184934,1144480.46920684,0.0,1.0
2014-06-11,76.56,76.68,76.22,76.39,980300,66.4467852847705,66.5509338510475,66.1516976803188,66.2992414825446,1129501.8664688,0.0,1.0
2014-06-12,76.7,77.23,76.365,76.74,1671300,66.568291945427,67.0282814464841,66.2775438645702,66.6030081341861,1925672.21200583,0.0,1.0
2014-06-13,76.49,76.76,75.77,76.6,1881500,66.3860319544422,66.6203662285656,65.7611405567798,66.4815014735295,2167864.69627772,0.0,1.0
2014-06-16,75.91,76.565,75.76,76.47,1384500,65.8826472174363,66.4511248083653,65.75246150959,66.3686738600627,1595221.19160059,0.0,1.0
2014-06-17,75.25,76.22,75.035,75.96,1576200,65.3098301029125,66.1516976803188,65.1232305883327,65.9260424533851,1816097.97197605,0.0,1.0
2014-06-18,76.13,76.16,75.14,75.34,1211000,66.073586255611,66.0996233971802,65.2143605838252,65.3879415276203,1395314.45505837,0.0,1.0
2014-06-19,76.52,76.83,75.27,76.05,2030200,66.4120690960115,66.6811195588939,65.327188197292,66.0041538780929,2339196.86759661,0.0,1.0
2014-06-20,75.75,76.71,75.37,76.5,1986400,65.7437824624002,66.5769709926168,65.4139786691895,66.3947110016319,2288730.49837155,0.0,1.0
2014-06-23,74.83,75.82,74.53,75.75,1548000,64.9453101209427,65.8045357927285,64.68493870525,65.7437824624002,1783605.92603663,0.0,1.0
2014-06-24,74.52,75.19,74.5,74.86,801800,64.6762596580603,65.2577558197739,64.6589015636808,64.971347262512,923834.128873493,0.0,1.0
2014-06-25,75.0,75.06,74.31,74.44,1149700,65.0928539231686,65.1449282063071,64.4939996670754,64.6068272805422,1324684.58214749,0.0,1.0
2014-06-26,74.6,74.72,73.82,74.26,1379600,64.7456920355783,64.8498406018554,64.0687263547774,64.4506044311266,1589575.41056856,0.0,1.0
2014-06-27,74.71,74.99,74.5,74.57,1050000,64.8411615546656,65.0841748759788,64.6589015636808,64.7196548940091,1209810.22114888,0.0,1.0
2014-06-30,74.26,75.44,74.17,74.95,1571200,64.4506044311266,65.4747319995178,64.3724930064188,65.0494586872198,1810336.97092297,0.0,1.0
2014-07-01,74.23,74.54,74.05,74.54,2067400,64.4245672895574,64.6936177524398,64.2683444401418,64.6936177524398,2382058.7154316,0.0,1.0
2014-07-02,73.96,74.37,73.71,74.24,1457000,64.190233015434,64.546073950214,63.9732568356901,64.4332463367471,1678755.70687039,0.0,1.0
2014-07-03,74.97,75.22,74.09,74.09,1158300,65.0668167815993,65.2837929613432,64.3030606289008,64.3030606289008,1334593.5039588,0.0,1.0
2014-07-07,74.81,74.87,74.36,74.75,959700,64.9279520265632,64.9800263097017,64.5373949030242,64.8758777434247,1105766.54213007,0.0,1.0
2014-07-08,74.06,74.83,73.71,74.54,1546500,64.2770234873315,64.9453101209427,63.9732568356901,64.6936177524398,1781877.6257207,0.0,1.0
2014-07-09,74.67,74.91,74.01,74.2,1390100,64.8064453659066,65.0147424984608,64.2336282513827,64.3985301479881,1601673.51278005,0.0,1.0
2014-07-10,74.69,74.86,74.02,74.02,1414900,64.8238034602861,64.971347262512,64.2423072985725,64.2423072985725,1630248.07800338,0.0,1.0
2014-07-11,74.5,74.84,74.27,74.66,1179200,64.6589015636808,64.9539891681325,64.4592834783164,64.7977663187169,1358674.48836072,0.0,1.0
2014-07-14,75.38,76.0,75.03,75.03,1574800,65.4226577163793,65.9607586421441,65.1188910647378,65.1188910647378,1814484.89168119,0.0,1.0
2014-07-15,75.73,76.23,75.295,75.31,2427600,65.7264243680207,66.1603767275085,65.3488858152664,65.361904386051,2797081.2312962,0.0,1.0
2014-07-16,75.14,76.05,75.06,75.81,1564700,65.2143605838252,66.0041538780929,65.1449282063071,65.7958567455388,1802847.66955395,0.0,1.0
2014-07-17,74.49,75.44,74.45,75.22,1169600,64.650222516491,65.4747319995178,64.615506327732,65.2837929613432,1347613.36633879,0.0,1.0
2014-07-18,76.08,76.08,74.34,74.69,1778400,66.0301910196622,66.0301910196622,64.5200368086447,64.8238034602861,2049072.85456301,0.0,1.0
2014-07-21,75.42,75.71,74.9,75.53,1244000,65.4573739051383,65.7090662736412,65.006063451271,65.5528434242256,1433337.06200876,0.0,1.0
2014-07-22,76.24,76.36,75.27,75.76,1905300,66.1690557746983,66.2732043409754,65.327188197292,65.75246150959,2195287.06129043,0.0,1.0
2014-07-23,75.94,76.24,75.55,76.2,1619300,65.9086843590056,66.1690557746983,65.5702015186051,66.1343395859393,1865757.80105369,0.0,1.0
2014-07-24,75.91,76.41,75.62,76.09,1602800,65.8826472174363,66.3165995769241,65.6309548489334,66.038870066852,1846746.49757849,0.0,1.0
2014-07-25,75.67,75.96,75.3,75.6,957400,65.6743500848822,65.9260424533851,65.3532253388612,65.6135967545539,1103116.48164565,0.0,1.0
2014-07-28,74.93,75.87,74.64,75.8,1327000,65.0321005928403,65.8479310286773,64.7804082243374,65.787177698349,1528969.67949005,0.0,1.0
2014-07-29,74.39,75.4,74.36,74.88,994000,64.5634320445935,65.4400158107588,64.5373949030242,64.9887053568915,1145287.00935427,0.0,1.0
2014-07-30,74.27,74.71,73.69,74.47,1891500,64.4592834783164,64.8411615546656,63.9558987413106,64.6328644221115,2179386.6983839,0.0,1.0
2014-07-31,73.46,74.4,73.24,74.02,2010100,63.7562806559462,64.5721110917832,63.5653416177715,64.2423072985725,2316037.64336319,0.0,1.0
2014-08-01,73.87,74.26,72.83,73.49,497214,64.1121215907262,64.4506044311266,63.2095006829916,63.7823177975154,572890.075522206,0.0,1.0
2014-08-04,74.22,74.67,73.73,74.23,317146,64.4158882423676,64.8064453659066,63.9906149300696,64.4245672895574,365415.687996649,0.0,1.0
2014-08-05,73.95,74.34,73.67,74.17,1163600,64.1815539682442,64.5200368086447,63.938540646931,64.3724930064188,1340700.16507508,0.0,1.0
2014-08-06,74.26,75.1697,73.77,73.99,2353400,64.4506044311266,65.2401373539787,64.0253311188286,64.2162701570032,2711587.97566835,0.0,1.0
2014-08-07,73.2,74.74,73.0775,74.65,2216600,63.5306254290125,64.8671986962349,63.424307100938,64.7890872715271,2553966.98685581,0.0,1.0
2014-08-08,74.2,74.24,72.85,73.22,1909400,64.3985301479881,64.4332463367471,63.2268587773711,63.547983523392,2200011.08215396,0.0,1.0
2014-08-11,75.5,75.91,74.51,74.59,1403000,65.5268062826564,65.8826472174363,64.6675806108705,64.7370129883886,1616536.89549702,0.0,1.0
2014-08-12,75.37,75.88,74.96,75.25,1183800,65.4139786691895,65.8566100758671,65.0581377344095,65.3098301029125,1363974.60932956,0.0,1.0
2014-08-13,75.15,75.835,74.95,75.52,1193700,65.2230396310149,65.8175543635132,65.0494586872198,65.5441643770359,1375381.39141468,0.0,1.0
2014-08-14,75.9,76.27,75.165,75.37,2275700,65.8739681702466,66.1950929162676,65.2360582017995,65.4139786691895,2622062.01930333,0.0,1.0
2014-08-15,76.16,76.7,74.5,75.44,3086000,66.0996233971802,66.568291945427,64.6589015636808,65.4747319995178,3555689.84996708,0.0,1.0
2014-08-18,76.79,77.25,76.51,76.89,2042800,66.6464033701349,67.0456395408636,66.4033900488217,66.7331938420324,2353714.5902504,0.0,1.0
2014-08-19,76.64,76.8,76.03,76.67,1700100,66.5162176622885,66.6550824173246,65.9867957837134,66.5422548038578,1958855.57807162,0.0,1.0
2014-08-20,76.58,76.99,76.25,76.28,1250900,66.46414337915,66.81998431393,66.177734821888,66.2037719634573,1441287.24346203,0.0,1.0
2014-08-21,76.27,77.07,76.24,76.55,1725100,66.1950929162676,66.889416691448,66.1690557746983,66.4381062375807,1987660.58333707,0.0,1.0
2014-08-22,76.29,76.79,76.27,76.34,1329600,66.2124510106471,66.6464033701349,66.1950929162676,66.2558462465959,1531965.40003766,0.0,1.0
2014-08-25,77.19,77.39,76.73,76.78,1194000,66.9935652577251,67.1671462015202,66.5943290869963,66.6377243229451,1375727.05147786,0.0,1.0
2014-08-26,77.24,77.66,77.09,77.15,1295300,67.0369604936739,67.4014804756436,66.9067747858275,66.9588490689661,1492444.93281346,0.0,1.0
2014-08-27,77.01,77.25,76.67,77.23,1050800,67.0109233521046,67.2197614459172,66.7150693858701,67.2023582714328,1207595.77621099,0.2,1.0
2014-08-28,76.66,76.97,76.55,76.62,731200,66.706367798628,66.9761170031358,66.6106503389639,66.6715614496592,840306.463233228,0.0,1.0
2014-08-29,76.83,77.01,76.37,76.72,1005600,66.8542947817452,67.0109233521046,66.4540217686044,66.7585773220811,1155651.23007021,0.0,1.0
2014-09-02,76.84,76.89,76.46,76.68,1401500,66.8629963689874,66.9065043051983,66.5323360537841,66.7237709731123,1610625.69505111,0.0,1.0
2014-09-03,76.23,77.236,76.215,77.13,1365600,66.3321995472138,67.2075792237781,66.3191471663505,67.1153423990109,1569368.85420035,0.0,1.0
2014-09-04,76.65,77.05,76.12,76.25,1085300,66.6976662113858,67.0457297010734,66.2364820875497,66.3496027216982,1247243.71519013,0.0,1.0
2014-09-05,76.78,76.93,76.04,76.59,1256500,66.8107868455342,66.9413106541671,66.1668693896122,66.6454566879326,1443989.42977647,0.0,1.0
2014-09-08,75.59,76.48,75.25,76.45,1632300,65.7752979637136,66.5497392282685,65.4794439974792,66.523634466542,1875864.66074344,0.0,1.0
2014-09-09,74.41,75.385,74.209,75.37,1748400,64.7485106691352,65.5969154252487,64.5736087655672,65.5838630443855,2009288.59452541,0.0,1.0
2014-09-10,74.9,75.09,74.03,74.44,1127700,65.1748884440025,65.3402186016041,64.417850353932,64.7746154308618,1295970.45758768,0.0,1.0
2014-09-11,74.74,74.83,74.06,74.47,1718700,65.0356630481275,65.1139773333072,64.4439551156586,64.8007201925884,1975156.89053467,0.0,1.0
2014-09-12,74.48,75.32,74.26,74.9,1805000,64.8094217798305,65.5403551081745,64.6179868605024,65.1748884440025,2074334.19876365,0.0,1.0
2014-09-15,74.43,74.74,74.06,74.39,1434400,64.7659138436196,65.0356630481275,64.4439551156586,64.7311074946508,1648434.88903411,0.0,1.0
2014-09-16,74.73,75.2,74.06,74.3,850200,65.0269614608853,65.4359360612682,64.4439551156586,64.6527932094711,977063.122320693,0.0,1.0
2014-09-17,74.69,75.05,74.36,74.7,1098400,64.9921551119165,65.3054122526354,64.7050027329243,65.0008566991587,1262298.43984598,0.0,1.0
2014-09-18,74.96,75.3,74.7,74.81,1153400,65.2270979674557,65.5229519336901,65.0008566991587,65.0965741588228,1325505.29908808,0.0,1.0
2014-09-19,75.43,75.86,75.24,75.37,5483000,65.6360725678386,66.0102408192528,65.470742410237,65.5838630443855,6301149.25862663,0.0,1.0
2014-09-22,75.25,76.07,74.97,75.54,1259617,65.4794439974792,66.1929741513387,65.2357995546978,65.7317900275027,1447571.53487206,0.0,1.0
2014-09-23,74.43,75.19,74.39,74.96,1593238,64.7659138436196,65.427234474026,64.7311074946508,65.2270979674557,1830974.00009407,0.0,1.0
2014-09-24,75.12,75.27,74.534,74.63,1131578,65.3663233633307,65.4968471719636,64.8564103509384,64.9399455884634,1300427.11577206,0.0,1.0
2014-09-25,74.0,74.95,74.0,74.86,1156774,64.3917455922054,65.2183963802135,64.3917455922054,65.1400820950338,1329382.75259868,0.0,1.0
2014-09-26,74.6,74.85,73.92,74.17,944037,64.9138408267368,65.1313805077916,64.3221328942679,64.5396725753227,1084902.06869708,0.0,1.0
2014-09-29,74.71,74.78,73.97,74.05,1364027,65.0095582864009,65.0704693970962,64.3656408304789,64.4352535284164,1567561.13802603,0.0,1.0
2014-09-30,74.72,75.01,74.32,74.43,1742312,65.0182598736431,65.2706059036666,64.6701963839555,64.7659138436196,2002292.16981512,0.0,1.0
2014-10-01,74.25,74.54,73.98,74.38,2342787,64.6092852732602,64.8616313032837,64.3743424177211,64.7224059074086,2692367.42078609,0.0,1.0
2014-10-02,73.7,74.24,73.57,73.88,2022615,64.1306979749397,64.600583686018,64.0175773407913,64.2873265452992,2324420.75647221,0.0,1.0
2014-10-03,74.11,74.5,73.74,74.12,1189265,64.4874630518695,64.8268249543149,64.1655043239085,64.4961646391117,1366721.91739205,0.0,1.0
2014-10-06,74.05,74.32,73.56,74.16,1270059,64.4352535284164,64.6701963839555,64.0088757535491,64.5309709880805,1459571.64440308,0.0,1.0
2014-10-07,74.14,75.145,73.59,73.68,1939353,64.5135678135961,65.3880773314362,64.0349805152756,64.1132948004554,2228734.76530464,0.0,1.0
2014-10-08,74.74,74.86,73.83,74.25,1526530,65.0356630481275,65.1400820950338,64.2438186090882,64.6092852732602,1754312.12434275,0.0,1.0
2014-10-09,73.61,74.96,73.45,74.62,1680197,64.05238368976,65.2270979674557,63.913158293885,64.9312440012212,1930908.64141833,0.0,1.0
2014-10-10,72.65,73.74,72.61,73.64,1957788,63.2170313145098,64.1655043239085,63.182224965541,64.0784884514866,2249920.55530697,0.0,1.0
2014-10-13,71.02,72.6,70.92,72.4,2074407,61.7986725940328,63.1735233782988,61.7116567216109,62.999491633455,2383940.93199706,0.0,1.0
2014-10-14,71.89,72.16,70.96,71.3,2232978,62.5557106841034,62.7906535396425,61.7464630705797,62.0423170368141,2566173.20248579,0.0,1.0
2014-10-15,71.6,72.54,70.175,71.5,2382510,62.3033646540798,63.1213138548457,61.0633884720678,62.2163487816579,2738017.71296198,0.0,1.0
2014-10-16,71.78,72.27,70.51,70.51,1708694,62.4599932244393,62.8863709993066,61.3548916446812,61.3548916446812,1963657.8390151,0.0,1.0
2014-10-17,72.18,72.63,71.8,72.47,1950540,62.8080567141269,63.1996281400254,62.4773963989236,63.0604027441504,2241591.04047448,0.0,1.0
2014-10-20,73.11,73.29,71.89,72.14,1232692,63.6173043276505,63.77393289801,62.5557106841034,62.7732503651581,1416628.90423399,0.0,1.0
2014-10-21,74.66,74.69,73.26,73.44,1137457,64.96605035019,64.9921551119165,63.7478281362834,63.9044567066428,1307183.35441723,0.0,1.0
2014-10-22,74.44,75.5,74.42,74.9,1428936,64.7746154308618,65.6969836785339,64.7572122563774,65.1748884440025,1642155.57487232,0.0,1.0
2014-10-23,74.23,74.96,74.095,74.75,1471440,64.5918820987758,65.2270979674557,64.4744106710062,65.0443646353697,1691001.83569461,0.0,1.0
2014-10-24,74.35,74.66,74.06,74.52,1407215,64.6963011456821,64.96605035019,64.4439551156586,64.8442281287993,1617193.46233417,0.0,1.0
2014-10-27,74.52,74.96,74.08,74.21,1105263,64.8442281287993,65.2270979674557,64.4613582901429,64.5744789242914,1270185.50666377,0.0,1.0
2014-10-28,75.07,75.14,74.42,74.86,945209,65.3228154271197,65.3837265378151,64.7572122563774,65.1400820950338,1086248.94940675,0.0,1.0
2014-10-29,74.72,75.41,74.39,75.04,1215273,65.0182598736431,65.6186693933542,64.7311074946508,65.2967106653932,1396610.71730421,0.0,1.0
2014-10-30,74.94,75.14,74.07,74.55,944741,65.2096947929713,65.3837265378151,64.4526567029008,64.8703328905259,1085711.11649538,0.0,1.0
2014-10-31,75.18,75.69,74.85,75.51,1532577,65.4185328867839,65.8623138361355,65.1313805077916,65.7056852657761,1761261.43121252,0.0,1.0
2014-11-03,75.96,75.995,75.12,75.4,2895102,66.0972566916746,66.1277122470223,65.3663233633307,65.609967806112,3327096.44737343,0.0,1.0
2014-11-04,72.0,73.92,71.96,73.15,4669899,62.6514281437674,64.3221328942679,62.6166217947987,63.6521106766193,5366720.88668818,0.0,1.0
2014-11-05,71.2,72.39,70.97,72.26,4355554,61.9553011643923,62.9907900462129,61.7551646578219,62.8776694120644,5005470.70180708,0.0,1.0
2014-11-06,71.83,72.19,70.98,70.98,3857311,62.5035011606502,62.816758301369,61.7638662450641,61.7638662450641,4432882.0623641,0.0,1.0
2014-11-07,72.58,72.62,70.96,71.26,2815571,63.1561202038145,63.1909265527832,61.7464630705797,62.0075106878454,3235698.17969371,0.0,1.0
2014-11-10,72.83,73.425,72.32,72.61,1564718,63.3736598848692,63.8914043257795,62.9298789355175,63.182224965541,1798198.37053798,0.0,1.0
2014-11-11,72.7,73.15,72.54,72.72,1261900,63.2605392507207,63.6521106766193,63.1213138548457,63.2779424252051,1450195.19413842,0.0,1.0
2014-11-12,72.62,72.89,72.28,72.53,1342907,63.1909265527832,63.4258694083223,62.8950725865488,63.1126122676035,1543289.70407706,0.0,1.0
2014-11-13,72.55,72.955,71.75,72.5,2470188,63.1300154420879,63.4824297253966,62.4338884627127,63.0865075058769,2838778.64031888,0.0,1.0
2014-11-14,71.33,72.56,71.12,72.52,2244566,62.0684217985407,63.1387170293301,61.8856884664547,63.1039106803613,2579490.31312029,0.0,1.0
2014-11-17,71.12,71.38,70.8,71.3,1656648,61.8856884664547,62.1119297347517,61.6072376747046,62.0423170368141,1903845.7627221,0.0,1.0
2014-11-18,72.03,72.4,71.06,71.06,2896859,62.677532905494,62.999491633455,61.8334789430016,61.8334789430016,3329115.6192223,0.0,1.0
2014-11-19,72.81,72.83,71.55,71.93,1646542,63.3562567103848,63.3736598848692,62.2598567178689,62.5905170330721,1892231.78964027,0.0,1.0
2014-11-20,72.85,73.52,72.46,72.78,1705100,63.3910630593536,63.9740694045803,63.0517011569082,63.3301519486583,1959527.55806753,0.0,1.0
2014-11-21,73.04,73.87,73.04,73.6,2339262,63.5563932169552,64.278624958057,63.5563932169552,64.0436821025178,2688316.43571648,0.0,1.0
2014-11-24,72.76,73.93,72.71,73.57,1534840,63.3127487741739,64.3308344815101,63.2692408379629,64.0175773407913,1763862.10616642,0.0,1.0
2014-11-25,73.26,73.78,72.68,72.91,2253138,63.9566662300959,64.410631100962,63.4503207972068,63.6511129516284,2580886.39714504,0.24,1.0
2014-11-26,73.21,73.64,72.88,73.23,861597,63.9130157617434,64.288409789575,63.6249226706169,63.9304759490844,986927.554868354,0.0,1.0
2014-11-28,74.14,74.319,73.17,73.36,1097648,64.7249144731001,64.8811831498021,63.8780953870614,64.043967166801,1257315.2607845,0.0,1.0
2014-12-01,73.74,74.29,73.58,73.69,1486284,64.37571072628,64.8558658781576,64.236029227552,64.3320602579275,1702483.45103332,0.0,1.0
2014-12-02,74.26,74.32,73.56,73.74,1475780,64.8296755971461,64.8820561591691,64.218569040211,64.37571072628,1690451.50682235,0.0,1.0
2014-12-03,74.61,74.69,73.49,73.99,2570054,65.1352288756137,65.2050696249777,64.1574583845175,64.5939630680426,2943901.97516894,0.0,1.0
2014-12-04,74.36,74.75,73.91,74.32,1723142,64.9169765338511,65.2574501870007,64.5241223186786,64.8820561591691,1973795.54565646,0.0,1.0
2014-12-05,74.66,74.67,74.02,74.25,1594160,65.1788793439662,65.1876094376367,64.6201533490541,64.8209455034756,1826051.42644291,0.0,1.0
2014-12-08,74.23,74.78,73.88,74.59,1237750,64.8034853161346,65.2836404680122,64.497932037667,65.1177686882727,1417796.92946738,0.0,1.0
2014-12-09,74.64,74.67,73.36,73.85,1220240,65.1614191566252,65.1876094376367,64.043967166801,64.4717417566555,1397739.87090549,0.0,1.0
2014-12-10,73.45,74.44,73.42,74.23,1642044,64.1225380098355,64.9868172832151,64.096347728824,64.8034853161346,1880900.78065064,0.0,1.0
2014-12-11,74.01,74.71,73.86,74.34,1376551,64.6114232553836,65.2225298123187,64.480471850326,64.8995163465101,1576788.35068087,0.0,1.0
2014-12-12,73.03,74.13,72.87,73.61,1386155,63.7558740756744,64.7161843794296,63.6161925769464,64.2622195085635,1587789.37811824,0.0,1.0
2014-12-15,72.23,73.58,72.22,73.47,1176140,63.0574665820343,64.236029227552,63.0487364883637,64.1399981971765,1347224.9489992,0.0,1.0
2014-12-16,72.99,74.19,71.77,72.19,2146939,63.7209537009924,64.7685649414526,62.6558822731912,63.0225462073522,2459239.36332358,0.0,1.0
2014-12-17,74.0,74.48,72.71,73.14,1659183,64.6026931617131,65.0217376578971,63.4765110782183,63.8519051060499,1900532.87240919,0.0,1.0
2014-12-18,75.78,75.78,74.53,74.82,1782746,66.1566498350624,66.1566498350624,65.0653881262497,65.3185608426942,2042069.72718259,0.0,1.0
2014-12-19,76.25,76.42,75.475,75.98,3186623,66.566964237576,66.7153758299745,65.8903819781121,66.3312517084724,3650159.00203605,0.0,1.0
2014-12-22,76.1,76.28,75.38,76.19,1579233,66.4360128325184,66.5931545185875,65.8074460882423,66.5145836755529,1808953.09902125,0.0,1.0
2014-12-23,77.76,77.85,76.22,76.22,2776080,67.8852083818217,67.9637792248562,66.5407739565645,66.5407739565645,3179897.15205478,0.0,1.0
2014-12-24,77.39,77.98,77.26,77.7,1344321,67.5621949160132,68.0772704425728,67.4487036982966,67.8328278197987,1539870.07555525,0.0,1.0
2014-12-26,77.45,77.89,77.195,77.64,418193,67.6145754780362,67.9986995995383,67.3919580894384,67.7804472577757,479024.642556858,0.0,1.0
2014-12-29,77.4,77.68,76.69,77.26,827467,67.5709250096837,67.8153676324577,66.951088359078,67.4487036982966,947832.899887362,0.0,1.0
2014-12-30,77.17,77.73,76.65,77.34,1383149,67.3701328552621,67.8590181008102,66.916167984396,67.5185444476607,1584346.11609443,0.0,1.0
2014-12-31,76.2,77.67,76.18,77.34,915087,66.5233137692234,67.8066375387872,66.5058535818824,67.5185444476607,1048198.37511252,0.0,1.0
2015-01-02,75.59,76.73,75.01,76.55,926393,65.9907780553228,66.98600873376,65.4844326224337,66.828867047691,1061148.98071507,0.0,1.0
2015-01-05,74.68,75.24,74.496,75.19,1350913,65.1963395313072,65.6852247768553,65.0357058077699,65.6415743085028,1547420.96819032,0.0,1.0
2015-01-06,73.99,74.83,73.81,74.68,1588333,64.5939630680426,65.3272909363647,64.4368213819735,65.1963395313072,1819376.81306541,0.0,1.0
2015-01-07,74.33,74.63,73.91,74.4,1586647,64.8907862528396,65.1526890629547,64.5241223186786,64.9518969085331,1817445.56230954,0.0,1.0
2015-01-08,75.4,75.61,74.42,74.64,1463675,65.8249062755833,66.0082382426639,64.9693570958741,65.1614191566252,1676585.67621746,0.0,1.0
2015-01-09,74.9,75.6,74.65,75.43,1121532,65.3884015920582,65.9995081489933,65.1701492502957,65.8510965565948,1284673.50102962,0.0,1.0
2015-01-12,74.26,75.09,73.56,74.73,1947406,64.8296755971461,65.5542733717978,64.218569040211,65.2399899996597,2230681.67822771,0.0,1.0
2015-01-13,74.52,75.785,74.03,74.32,1458523,65.0566580325792,66.1610148818976,64.6288834427246,64.8820561591691,1670684.25042016,0.0,1.0
2015-01-14,74.12,74.24,73.03,73.48,1321466,64.7074542857591,64.8122154098051,63.7558740756744,64.148728290847,1513690.51682128,0.0,1.0
2015-01-15,73.71,74.165,73.43,74.07,1540745,64.3495204452685,64.7467397072763,64.1050778224945,64.6638038174066,1764866.51592989,0.0,1.0
2015-01-16,74.22,74.38,73.05,73.32,1654298,64.7947552224641,64.9344367211921,63.7733342630154,64.0090467921189,1894937.28525472,0.0,1.0
2015-01-20,74.53,74.74,73.99,74.72,1529830,65.0653881262497,65.2487200933302,64.5939630680426,65.2312599059892,1752363.78639231,0.0,1.0
2015-01-21,73.98,74.6,72.89,73.34,1972690,64.5852329743721,65.1264987819432,63.6336527642874,64.02650697946,2259643.56678732,0.0,1.0
2015-01-22,75.11,75.33,73.75,74.45,2247915,65.5717335591388,65.7637956198898,64.3844408199505,64.9955473768856,2574903.64346892,0.0,1.0
2015-01-23,73.7,75.05,73.15,75.05,3109271,64.340790351598,65.5193529971157,63.8606351997204,65.5193529971157,3561555.14173457,0.0,1.0
2015-01-26,72.86,73.62,72.53,73.37,2360697,63.6074624832759,64.270949602234,63.3193693921493,64.0526972604715,2704091.26075771,0.0,1.0
2015-01-27,71.75,72.0,70.78,71.88,3381183,62.6384220858502,62.8566744276127,61.7916029998115,62.7519133035667,3873020.29922625,0.0,1.0
2015-01-28,70.4,71.96,70.38,71.96,2644459,61.4598594403324,62.8217540529307,61.4423992529914,62.8217540529307,3029130.15576843,0.0,1.0
2015-01-29,71.97,72.06,70.69,70.81,2648669,62.8304841466012,62.9090549896357,61.713032156777,61.817793280823,3033952.5553427,0.0,1.0
2015-01-30,70.59,71.86,70.5,71.37,2362237,61.625731220072,62.7344531162257,61.5471603770374,62.3066785263711,2705855.27390364,0.0,1.0
2015-02-02,71.83,71.85,70.41,70.72,3291650,62.7082628352142,62.7257230225552,61.4685895340029,61.7392224377885,3770463.55312567,0.0,1.0
2015-02-03,72.84,72.96,71.96,72.3,2163572,63.5900022959349,63.6947634199809,62.8217540529307,63.1185772377278,2478291.85076275,0.0,1.0
2015-02-04,72.55,73.395,72.42,72.74,2392588,63.3368295794903,64.0745224946477,63.2233383617738,63.5027013592298,2740621.2238986,0.0,1.0
2015-02-05,78.4,78.69,74.59,74.59,6222459,68.4439343767338,68.6971070931784,65.1177686882727,65.1177686882727,7127597.06236046,0.0,1.0
2015-02-06,79.55,81.14,78.27,78.43,5206138,69.4478951488415,70.8359800424513,68.3304431590173,68.4701246577453,5963438.8776275,0.0,1.0
2015-02-09,79.46,79.63,78.41,79.37,2667889,69.369324305807,69.5177358982056,68.4526644704043,69.2907534627725,3055968.35577443,0.0,1.0
2015-02-10,80.01,80.37,79.13,80.25,2400266,69.8494794576846,70.1637628298227,69.0812312146805,70.0590017057767,2749416.08944048,0.0,1.0
2015-02-11,80.36,80.81,79.79,80.09,1770613,70.1550327361522,70.5478869513248,69.6574173969336,69.9193202070486,2028171.82361141,0.0,1.0
2015-02-12,80.91,81.271,80.2,80.2,1666889,70.6351878880298,70.9503442695349,70.0153512374242,70.0153512374242,1909359.81091735,0.0,1.0
2015-02-13,82.49,82.73,80.98,81.19,3703888,72.0145426879691,72.2240649360611,70.6962985437233,70.8796305108038,4242666.96303055,0.0,1.0
2015-02-17,81.78,82.14,81.3,81.89,2051571,71.3947060373634,71.7089894095015,70.9756615411793,71.490737067739,2349998.84014084,0.0,1.0
2015-02-18,81.5,81.99,81.205,81.34,1283623,71.1502634145894,71.578038004444,70.8927256513096,71.0105819158614,1470342.75741766,0.0,1.0
2015-02-19,81.08,81.6,80.92,81.46,1189952,70.7835994804283,71.2375643512944,70.6439179817003,71.1153430399074,1363046.08508468,0.0,1.0
2015-02-20,81.8,81.84,80.62,80.82,1229804,71.4121662247044,71.4470865993865,70.3820151715852,70.5566170449953,1408695.07981959,0.0,1.0
2015-02-23,82.14,82.38,81.48,81.62,1483978,71.7089894095015,71.9185116575935,71.1328032272484,71.2550245386354,1699842.01316675,0.0,1.0
2015-02-24,81.77,82.32,81.57,81.82,1174968,71.3859759436929,71.8661310955705,71.2113740702829,71.4296264120454,1345882.46626736,0.0,1.0
2015-02-25,81.88,82.29,81.51,81.72,1499321,71.6915292221605,72.050512209228,71.3675689655386,71.551438300378,1712397.6125488,0.24,1.0
2015-02-26,82.28,82.34,81.41,81.81,1802304,72.0417565266166,72.094290622285,71.2800121394246,71.6302394438807,2058439.1645866,0.0,1.0
2015-02-27,82.67,82.94,82.1,82.28,1756225,72.3832281484612,72.6196315789691,71.8841542396113,72.0417565266166,2005811.62879631,0.0,1.0
2015-03-02,83.4,83.47,82.17,82.37,1784227,73.0223929790936,73.0836827573734,71.9454440178911,72.1205576701192,2037793.14439343,0.0,1.0
2015-03-03,82.91,83.23,82.55,82.89,1259328,72.5933645311349,72.8735463746998,72.2781599571244,72.5758531659121,1438297.90993113,0.0,1.0
2015-03-04,82.23,82.9,81.83,82.84,2116035,71.9979781135596,72.5846088485235,71.6477508091035,72.5320747528551,2416756.17300744,0.0,1.0
2015-03-05,83.22,83.36,82.33,82.77,1881879,72.8647906920884,72.987370248648,72.0855349396736,72.4707849745753,2149322.99801425,0.0,1.0
2015-03-06,82.23,83.02,81.83,82.78,2446261,71.9979781135596,72.6896770398603,71.6477508091035,72.4795406571867,2793912.37504926,0.0,1.0
2015-03-09,82.88,83.0,81.99,82.2,1575513,72.5670974833007,72.6721656746375,71.7878417308859,71.9717110657253,1799417.66955815,0.0,1.0
2015-03-10,81.27,82.13,81.27,82.13,1835938,71.1574325828649,71.9104212874455,71.1574325828649,71.9104212874455,2096853.07414998,0.0,1.0
2015-03-11,80.5,81.27,79.98,80.87,2032330,70.483245021787,71.1574325828649,70.0279495259941,70.8072052784089,2321155.40295327,0.0,1.0
2015-03-12,81.22,81.36,80.59,80.77,1497776,71.1136541698079,71.2362337263676,70.5620461652896,70.7196484522948,1710633.04424662,0.0,1.0
2015-03-13,80.53,81.35,80.14,81.13,1253002,70.5095120696212,71.2274780437562,70.1680404477765,71.0348530263053,1431072.88787316,0.0,1.0
2015-03-16,81.15,81.31,80.36,80.97,1202704,71.0523643915281,71.1924553133106,70.3606654652274,70.8947621045229,1373626.76718521,0.0,1.0
2015-03-17,80.82,81.07,80.52,80.96,1109284,70.7634268653518,70.9823189306369,70.5007563870098,70.8860064219115,1266930.34596233,0.0,1.0
2015-03-18,81.74,82.28,80.13,80.76,1452044,71.5689496656008,72.0417565266166,70.1592847651651,70.7108927696834,1658401.82250219,0.0,1.0
2015-03-19,81.67,81.91,80.88,81.3,1057877,71.507659887321,71.7177962699947,70.8159609610203,71.1836996306992,1208217.61928919,0.0,1.0
2015-03-20,83.53,83.65,81.88,82.2,1755321,73.1362168530418,73.2412850443787,71.6915292221605,71.9717110657253,2004779.15646934,0.0,1.0
2015-03-23,82.88,84.0,82.86,83.36,1470151,72.5670974833007,73.5477339357777,72.5495861180779,72.987370248648,1679082.10615754,0.0,1.0
2015-03-24,83.36,84.39,83.35,83.87,1894159,72.987370248648,73.8892055576224,72.9786145660366,73.4339100618295,2163348.17519919,0.0,1.0
2015-03-25,83.72,85.28,83.72,84.6,2713831,73.3025748226585,74.6684613100372,73.3025748226585,74.0730748924618,3099508.19421653,0.0,1.0
2015-03-26,82.36,83.7,82.33,83.7,1464404,72.1118019875078,73.2850634574357,72.0855349396736,73.2850634574357,1672518.3689196,0.0,1.0
2015-03-27,82.89,83.44,82.052,82.2,1256741,72.5758531659121,73.0574157095392,71.8421269630766,71.9717110657253,1435343.25737596,0.0,1.0
2015-03-30,84.07,84.27,83.16,83.29,1231330,73.6090237140575,73.7841373662856,72.8122565964199,72.9260804703682,1406320.96279563,0.0,1.0
2015-03-31,83.16,84.15,83.16,83.92,1297906,72.8122565964199,73.6790691749488,72.8122565964199,73.4776884748865,1482358.43806147,0.0,1.0
2015-04-01,83.16,83.6,82.87,83.59,1383444,72.8122565964199,73.1975066313216,72.5583418006893,73.1887509487102,1580052.70565473,0.0,1.0
2015-04-02,84.1,84.25,83.18,83.2,1079466,73.6352907618917,73.7666260010628,72.8297679616428,72.8472793268656,1232874.74878802,0.0,1.0
2015-04-06,84.97,85.12,83.39,83.47,1638431,74.3970351490837,74.5283703882548,73.0136372964822,73.0836827573734,1871277.28666906,0.0,1.0
2015-04-07,83.98,85.17,83.95,84.84,1354937,73.5302225705549,74.5721488013118,73.5039555227207,74.2832112751355,1547494.42177761,0.0,1.0
2015-04-08,84.17,84.49,83.53,83.95,1046061,73.6965805401716,73.9767623837364,73.1362168530418,73.5039555227207,1194722.38365261,0.0,1.0
2015-04-09,84.49,84.64,83.835,84.15,936119,73.9767623837364,74.1080976229075,73.4032651726896,73.6790691749488,1069155.93169279,0.0,1.0
2015-04-10,83.44,84.57,83.23,84.4,1150140,73.0574157095392,74.0468078446276,72.8735463746998,73.8979612402338,1313592.6129874,0.0,1.0
2015-04-13,83.2,83.9,83.2,83.52,995286,72.8472793268656,73.4601771096637,72.8472793268656,73.1274611704304,1136731.47391602,0.0,1.0
2015-04-14,84.64,84.87,83.14,83.21,1296658,74.1080976229075,74.3094783229697,72.7947452311971,72.856035009477,1480933.07803486,0.0,1.0
2015-04-15,84.31,84.99,83.94,84.58,943268,73.8191600967312,74.4145465143065,73.4951998401093,74.055563527239,1077320.91472985,0.0,1.0
2015-04-16,83.92,84.49,83.84,84.44,821857,73.4776884748865,73.9767623837364,73.4076430139953,73.9329839706794,938655.541179319,0.0,1.0
2015-04-17,82.82,83.71,82.5,83.33,1007162,72.5145633876323,73.2938191400471,72.2343815440674,72.9611032008138,1150295.23647696,0.0,1.0
2015-04-20,82.54,83.58,82.305,83.42,1391589,72.269404274513,73.1799952660988,72.0636457331451,73.0399043443164,1589355.23563611,0.0,1.0
2015-04-21,82.73,83.3,82.48,83.22,1241514,72.4357622441297,72.9348361529796,72.2168701788446,72.8647906920884,1417952.26608972,0.0,1.0
2015-04-22,82.42,83.252,82.03,83.03,1177124,72.1643360831762,72.8928088764448,71.8228644613315,72.6984327224717,1344411.45510127,0.0,1.0
2015-04-23,82.45,82.92,82.22,82.22,1007323,72.1906031310104,72.6021202137463,71.9892224309481,71.9892224309481,1150479.11705732,0.0,1.0
2015-04-24,82.26,82.8,82.08,82.53,762426,72.0242451613938,72.4970520224095,71.8666428743885,72.2606485919016,870778.480488921,0.0,1.0
2015-04-27,83.17,84.15,83.06,83.21,1358797,72.8210122790314,73.6790691749488,72.7246997703059,72.856035009477,1551902.98724454,0.0,1.0
2015-04-28,82.95,83.18,82.48,82.77,863820,72.6283872615805,72.8297679616428,72.2168701788446,72.4707849745753,986582.129958763,0.0,1.0
2015-04-29,82.44,83.5,82.33,82.87,1718425,72.181847448399,73.1099498052076,72.0855349396736,72.5583418006893,1962639.66645179,0.0,1.0
2015-04-30,81.29,82.75,81.08,82.36,1384233,71.1749439480878,72.4532736093525,70.9910746132483,72.1118019875078,1580953.83471002,0.0,1.0
2015-05-01,82.77,82.81,81.5002,81.96,1296084,72.4707849745753,72.5058077050209,71.3589883965794,71.7615746830517,1480277.50379185,0.0,1.0
2015-05-04,83.54,83.81,82.67,82.94,2208017,73.1449725356532,73.3813759661611,72.3832281484612,72.6196315789691,2521810.23227658,0.0,1.0
2015-05-05,86.9,89.84,86.55,87.72,5943765,76.0868818930843,78.6610525808366,75.7804330016853,76.8048478672193,6788465.57578471,0.0,1.0
2015-05-06,87.42,88.04,86.28,86.96,2482411,76.5421773888772,77.0850297107842,75.5440295711774,76.1394159887527,2835199.84697398,0.0,1.0
2015-05-07,88.33,89.07,86.52,86.97,2774697,77.3389445065148,77.9868650197586,75.7541659538511,76.1481716713642,3169024.19051445,0.0,1.0
2015-05-08,88.42,89.2,88.005,88.86,2032022,77.4177456500175,78.1006888937068,77.0543848216443,77.8029956849192,2320803.63140824,0.0,1.0
2015-05-11,87.92,88.94,87.74,88.29,2294568,76.9799615194474,77.8730411458104,76.8223592324421,77.3039217760692,2620661.46277606,0.0,1.0
2015-05-12,87.59,88.16,87.3,87.53,1379639,76.6910239932711,77.190097902121,76.4371091975404,76.6384898976027,1575706.95653513,0.0,1.0
2015-05-13,87.54,88.24,87.29,87.77,1188735,76.6472455802141,77.2601433630122,76.428353514929,76.8486262802763,1357672.55707963,0.0,1.0
2015-05-14,89.39,89.5109,88.12,88.16,2623606,78.2670468633235,78.3729030660953,77.1550751716754,77.190097902121,2996460.83171562,0.0,1.0
2015-05-15,88.95,89.59,88.27,89.59,1749998,77.8817968284218,78.4421605155515,77.2864104108464,78.4421605155515,1998699.67616352,0.0,1.0
2015-05-18,89.17,89.52,88.62,88.62,1034868,78.0744218458726,78.3808707372717,77.5928593022455,77.5928593022455,1181938.68591392,0.0,1.0
2015-05-19,89.57,89.62,88.42,89.02,1287834,78.4246491503287,78.4684275633857,77.4177456500175,77.9430866067016,1470855.05169285,0.0,1.0
2015-05-20,89.08,89.88,89.06,89.33,1217821,77.99562070237,78.6960753112822,77.9781093371472,78.2145127676551,1390892.12577679,0.0,1.0
2015-05-21,89.35,89.53,88.52,88.98,1453279,78.2320241328779,78.3896264198831,77.5053024761315,77.908063876256,1659812.33502853,0.0,1.0
2015-05-22,90.22,90.325,89.26,89.4,1577950,78.9937685200698,79.0857031874896,78.1532229893752,78.2758025459349,1802201.00480243,0.0,1.0
2015-05-26,88.48,89.99,88.04,89.98,2303800,77.4702797456859,78.7923878200076,77.0850297107842,78.7836321373962,2631205.4722037,0.0,1.0
2015-05-27,88.77,89.115,88.11,88.47,1028812,77.9343309240902,78.2372186583339,77.3548935194501,77.6709502856174,1171853.79225178,0.24,1.0
2015-05-28,88.46,88.62,87.8,88.46,1033550,77.6621709310017,77.8026406048538,77.0827335263616,77.6621709310017,1177250.54429947,0.0,1.0
2015-05-29,87.43,88.77,87.43,88.77,1676678,76.7578974055785,77.9343309240902,76.7578974055785,77.9343309240902,1909796.4182816,0.0,1.0
2015-06-01,87.73,88.17,86.61,88.01,1044912,77.0212780440513,77.4075696471447,76.0379903270863,77.2670999732925,1190192.27008374,0.0,1.0
2015-06-02,87.26,87.84,87.06,87.25,1035996,76.6086483771106,77.1178509448246,76.4330612847954,76.5998690224949,1180036.62608686,0.0,1.0
2015-06-03,87.36,87.76,87.04,87.5,1316818,76.6964419232682,77.0476161078985,76.4155025755639,76.8193528878888,1499902.96284005,0.0,1.0
2015-06-04,87.39,87.71,86.95,87.13,1487660,76.7227799871155,77.0037193348197,76.3364883840221,76.4945167671058,1694498.13239083,0.0,1.0
2015-06-05,87.46,87.79,86.865,87.39,1363204,76.7842354694258,77.0739541717458,76.2618638697881,76.7227799871155,1552738.28164212,0.0,1.0
2015-06-08,87.53,88.03,87.194,87.53,1381110,76.8456909517361,77.284658682524,76.5507046366466,76.8456909517361,1573133.85829175,0.0,1.0
2015-06-09,87.95,88.31,87.46,87.47,1329749,77.214423845598,77.5304806117653,76.7842354694258,76.7930148240415,1514631.83593602,0.0,1.0
2015-06-10,88.35,88.95,88.02,88.37,1143346,77.5655980302283,78.0923593071738,77.2758793279083,77.5831567394598,1302312.12889809,0.0,1.0
2015-06-11,87.69,88.65,87.54,88.38,1192133,76.9861606255882,77.8289786687011,76.8544703063519,77.5919360940756,1357882.27287249,0.0,1.0
2015-06-12,86.99,87.82,86.78,87.64,1026001,76.3716058024851,77.1002922355931,76.1872393555542,76.9422638525094,1168651.96236447,0.0,1.0
2015-06-15,86.45,86.76,86.16,86.41,1146457,75.8975206532342,76.1696806463227,75.6429193693772,75.8624032347711,1305855.66955245,0.0,1.0
2015-06-16,87.83,88.19,86.44,86.77,1454998,77.1090715902089,77.4251283563762,75.8887412986184,76.1784600009384,1657294.94214565,0.0,1.0
2015-06-17,87.91,88.2,87.05,87.92,1132425,77.1793064271349,77.4339077109919,76.4242819301797,77.1880857817507,1289872.71794139,0.0,1.0
2015-06-18,88.34,89.0,88.26,88.34,1362999,77.5568186756126,78.1362560802526,77.4865838386865,77.5568186756126,1552504.77928463,0.0,1.0
2015-06-19,88.32,88.85,87.98,88.07,964292,77.539259966381,78.0045657610163,77.2407619094452,77.3197761009871,1098363.19661712,0.0,1.0
2015-06-22,88.33,89.49,88.19,88.61,758598,77.5480393209968,78.5664444564248,77.4251283563762,77.793861250238,864070.348221651,0.0,1.0
2015-06-23,87.71,88.67,87.69,88.13,870840,77.0037193348197,77.8465373779326,76.9861606255882,77.3724522286816,991918.014607662,0.0,1.0
2015-06-24,87.48,87.91,87.25,87.73,1180835,76.8017941786573,77.1793064271349,76.5998690224949,77.0212780440513,1345013.44538519,0.0,1.0
2015-06-25,86.75,87.8,86.55,87.78,1739204,76.1609012917069,77.0827335263616,75.9853141993917,77.0651748171301,1981015.77635123,0.0,1.0
2015-06-26,88.0,88.03,86.8395,87.08,1991752,77.2583206186768,77.284658682524,76.239476515518,76.450619994027,2268677.01234536,0.0,1.0
2015-06-29,86.05,87.56,85.98,87.43,1611056,75.5463464686038,76.8720290155834,75.4848909862935,76.7578974055785,1835050.60509595,0.0,1.0
2015-06-30,86.66,86.9,85.99,86.62,1556275,76.0818871001651,76.2925916109433,75.4936703409092,76.0467696817021,1772653.07999579,0.0,1.0
2015-07-01,87.67,87.69,86.95,87.11,991604,76.9686019163567,76.9861606255882,76.3364883840221,76.4769580578742,1129472.54484982,0.0,1.0
2015-07-02,87.52,88.35,87.36,87.97,1064706,76.8369115971203,77.5655980302283,76.6964419232682,77.2319825548295,1212738.34649403,0.0,1.0
2015-07-06,86.93,87.63,86.5,86.87,1379111,76.3189296747906,76.9334844978937,75.941417426313,76.266253547096,1570856.92554727,0.0,1.0
2015-07-07,88.24,88.4,86.65,87.16,1643098,77.469025129455,77.6094948033071,76.0731077455493,76.520854830953,1871547.59308922,0.0,1.0
2015-07-08,86.2,87.77,86.11,87.19,2287850,75.6780367878402,77.0563954625143,75.5990225962984,76.5471928948003,2605943.26135701,0.0,1.0
2015-07-09,86.22,87.57,86.05,87.3,1298781,75.6955954970717,76.8808083701991,75.5463464686038,76.6437657955736,1479358.17248881,0.0,1.0
2015-07-10,87.42,87.73,87.0,87.21,951026,76.7491180509627,77.0212780440513,76.3803851571009,76.5647516040318,1083252.74649794,0.0,1.0
2015-07-13,89.18,89.31,88.0,88.26,1265520,78.2942844633363,78.4084160733412,77.2583206186768,77.4865838386865,1441472.6997454,0.0,1.0
2015-07-14,89.2,89.63,88.55,89.28,1278863,78.3118431725678,78.6893554210454,77.7411851225435,78.3820780094939,1456670.85562813,0.0,1.0
2015-07-15,89.42,89.95,88.805,88.88,1496871,78.5049889741145,78.9702947687497,77.9650586652453,78.0309038248635,1704989.79197532,0.0,1.0
2015-07-16,89.31,90.37,89.25,90.03,1932570,78.4084160733412,79.3390276626116,78.3557399456466,79.0405296056758,2201266.59029251,0.0,1.0
2015-07-17,88.68,89.27,88.52,89.24,1347210,77.8553167325484,78.3732986548781,77.7148470586962,78.3469605910308,1534520.54161452,0.0,1.0
2015-07-20,88.53,89.1,88.26,88.69,1456156,77.723626413312,78.2240496264102,77.4865838386865,77.8640960871641,1658613.94570648,0.0,1.0
2015-07-21,89.24,89.77,88.01,88.65,1174750,78.3469605910308,78.812266385666,77.2670999732925,77.8289786687011,1338082.41199342,0.0,1.0
2015-07-22,89.32,89.75,88.5826,89.11,864381,78.4171954279569,78.7947076764345,77.7698058185909,78.232828981026,984560.981792964,0.0,1.0
2015-07-23,89.15,89.66,88.95,89.52,764863,78.267946399489,78.7156934848927,78.0923593071738,78.5927825202721,871206.408073653,0.0,1.0
2015-07-24,88.4,89.49,88.16,89.2,901968,77.6094948033071,78.5664444564248,77.3987902925289,78.3118431725678,1027373.9237973,0.0,1.0
2015-07-27,86.87,88.47,86.63,88.08,1694087,76.266253547096,77.6709502856174,76.0555490363178,77.3285554556028,1929625.89409381,0.0,1.0
2015-07-28,88.02,88.12,87.15,87.15,1356798,77.2758793279083,77.3636728740659,76.5120754763373,76.5120754763373,1545441.6177296,0.0,1.0
2015-07-29,89.62,89.84,87.97,87.97,1195572,78.6805760664297,78.8737218679764,77.2319825548295,77.2319825548295,1361799.41729883,0.0,1.0
2015-07-30,89.53,89.8,88.61,89.09,845226,78.6015618748878,78.8386044495133,77.793861250238,78.2152702717945,962742.749316494,0.0,1.0
2015-07-31,89.11,89.982,88.98,89.84,1278018,78.232828981026,78.9983887035201,78.1186973710211,78.8737218679764,1455708.37030092,0.0,1.0
2015-08-03,89.51,89.87,88.76,89.2,1181192,78.5840031656563,78.9000599318236,77.9255515694744,78.3118431725678,1345420.08119798,0.0,1.0
2015-08-04,90.19,90.76,89.13,89.5,956424,79.1809992795279,79.6814224926262,78.2503876902575,78.5752238110406,1089401.26223315,0.0,1.0
2015-08-05,91.01,91.247,90.5,90.83,1387911,79.9009063580201,80.1089770624136,79.4531592726164,79.7428779749365,1580880.44138089,0.0,1.0
2015-08-06,90.04,91.454,89.99,91.18,1264153,79.0493089602915,80.2907097029598,79.0054121872127,80.050155386488,1439915.63768352,0.0,1.0
2015-08-07,90.47,90.72,89.14,90.04,1664775,79.4268212087692,79.6463050741631,78.2591670448733,79.0493089602915,1896238.47408074,0.0,1.0
2015-08-10,89.89,91.68,89.76,91.46,1934603,78.9176186410552,80.489123117276,78.8034870310503,80.2959773157293,2203582.25025725,0.0,1.0
2015-08-11,90.28,90.35,88.9,89.0,2447223,79.2600134710698,79.32146895338,78.0484625340951,78.1362560802526,2787474.82828327,0.0,1.0
2015-08-12,88.84,89.43,87.25,89.43,2039459,77.9957864064005,78.5137683287303,76.5998690224949,78.5137683287303,2323016.99755837,0.0,1.0
2015-08-13,89.81,90.47,88.46,88.87,2209120,78.8473838041291,79.4268212087692,77.6621709310017,78.0221244702478,2516266.96572284,0.0,1.0
2015-08-14,88.82,89.46,88.21,89.22,3324714,77.978227697169,78.5401063925775,77.4426870656077,78.3294018817993,3786968.57059654,0.0,1.0
2015-08-17,82.8,88.0,82.71,86.85,11082486,72.6930562184822,77.2583206186768,72.6140420269404,76.2486948378645,12623349.3064595,0.0,1.0
2015-08-18,83.82,85.22,82.6,83.18,6233717,73.5885503892896,74.8176600354958,72.517469126167,73.0266716938811,7100427.3922489,0.0,1.0
2015-08-19,83.42,84.48,83.04,83.49,2699517,73.2373762046593,74.1679877939297,72.9037607292604,73.2988316869696,3074846.7491613,0.0,1.0
2015-08-20,82.18,83.21,82.11,83.0,2227492,72.1487362323052,73.0530097577283,72.0872807499949,72.8686433107974,2537193.33309729,0.0,1.0
2015-08-21,79.83,81.97,79.77,81.5,3004376,70.0855878976019,71.9643697853742,70.0329117699073,71.5517401184336,3422092.09160685,0.0,1.0
2015-08-24,76.56,78.26,73.67,75.66,5634075,67.2147389382488,68.7072292229278,64.6775054542945,66.4245970228305,6417413.6329873,0.0,1.0
2015-08-25,75.73,78.83,75.65,78.54,3798807,66.4860525051408,69.207652436026,66.4158176682147,68.953051152169,4326977.51288146,0.0,1.0
2015-08-26,78.4,78.62,76.43,77.52,2571842,68.8301401875484,69.0232859890951,67.1006073282439,68.0575569813616,2929420.34188209,0.0,1.0
2015-08-27,80.07,80.45,78.61,78.89,2418888,70.5069969191583,70.8416123660083,69.2213691496819,69.4679278999925,2746966.55116469,0.24,1.0
2015-08-28,80.35,80.38,79.55,79.92,1908978,70.7535556694688,70.7799726784307,70.049102097153,70.3749118743491,2167896.45196854,0.0,1.0
2015-08-31,79.77,80.39,79.5,80.11,1702112,70.2428268295399,70.7887783480846,70.0050737488833,70.5422195977741,1932972.80830532,0.0,1.0
2015-09-01,77.23,78.55,76.87,78.41,2880573,68.0061867374372,69.1685351317583,67.6891826298951,69.045255756603,3271270.7984777,0.0,1.0
2015-09-02,78.74,78.75,77.675,78.0,1407803,69.3358428551833,69.3446485248372,68.3980390370378,68.6842233007911,1598746.09805386,0.0,1.0
2015-09-03,79.27,79.7,78.73,78.73,2529296,69.8025433468425,70.1811871419622,69.3270371855293,69.3270371855293,2872349.40600584,0.0,1.0
2015-09-04,77.35,79.13,77.08,78.62,2045150,68.1118547732845,69.6792639716872,67.874101692628,69.2301748193359,2322537.72895416,0.0,1.0
2015-09-08,77.65,78.51,76.99,78.37,2257310,68.376024862903,69.1333124531425,67.7948506657424,69.0100330779872,2563473.40828082,0.0,1.0
2015-09-09,76.46,78.54,76.31,78.37,2002875,67.3281501740832,69.1597294621043,67.196065129274,69.0100330779872,2274528.88730854,0.0,1.0
2015-09-10,76.01,76.8,75.7,76.24,2080809,66.9318950396556,67.6275429423174,66.6589192803832,67.1344254416964,2363033.22946844,0.0,1.0
2015-09-11,76.42,76.44,75.4,75.82,1857857,67.2929274954674,67.3105388347753,66.3947491907648,66.7645873162306,2109841.80989247,0.0,1.0
2015-09-14,76.38,76.86,75.61,76.83,1256988,67.2577048168516,67.6803769602411,66.5796682534977,67.6539599512793,1427475.76209209,0.0,1.0
2015-09-15,77.4,77.73,76.07,76.32,1459599,68.1558831215543,68.4464702201346,66.9847290575793,67.2048707989279,1657567.2917115,0.0,1.0
2015-09-16,78.11,78.415,77.26,77.4,1289991,68.7810856669846,69.04965859143,68.032603746399,68.1558831215543,1464955.02408689,0.0,1.0
2015-09-17,78.86,79.86,77.86,78.1,2034962,69.4415108910306,70.3220778564254,68.5609439256359,68.7722799973306,2310967.91041636,0.0,1.0
2015-09-18,77.64,78.99,77.53,78.23,2502709,68.367219193249,69.555984596532,68.2703568270556,68.8867537028319,2842156.35874784,0.0,1.0
2015-09-21,78.51,78.9,77.95,78.2,1841789,69.1333124531425,69.4767335696464,68.6401949525214,68.8603366938701,2091594.47535523,0.0,1.0
2015-09-22,77.35,77.86,77.02,77.45,1199218,68.1118547732845,68.5609439256359,67.8212676747043,68.199911469824,1361870.30302958,0.0,1.0
2015-09-23,78.35,78.42,77.23,77.49,1921359,68.9924217386793,69.054061426257,68.0061867374372,68.2351341484398,2181956.71142246,0.0,1.0
2015-09-24,78.54,78.71,77.06,77.77,1722135,69.1597294621043,69.3094258462214,67.8564903533201,68.4816928987504,1955711.56729456,0.0,1.0
2015-09-25,79.77,80.88,79.16,79.7,2032555,70.2428268295399,71.220256161128,69.7056809806491,70.1811871419622,2308234.44425809,0.0,1.0
2015-09-28,77.19,79.57,77.12,78.81,2614440,67.9709640588214,70.0667134364609,67.9093243712438,69.3974825427609,2969041.65468886,0.0,1.0
2015-09-29,78.73,78.87,77.05,77.33,2341142,69.3270371855293,69.4503165606846,67.8476846836661,68.0942434339767,2658675.70781566,0.0,1.0
2015-09-30,80.68,80.76,79.37,79.74,2813423,71.0441427680491,71.1145881252807,69.890600043382,70.216409820578,3195013.11151133,0.0,1.0
2015-10-01,80.95,81.17,80.185,80.46,2790669,71.2818958487057,71.4756205810925,70.6082621201787,70.8504180356622,3169172.94160467,0.0,1.0
2015-10-02,81.23,81.27,79.49,80.19,2399482,71.5284545990162,71.563677277632,69.9962680792293,70.6126649550057,2724928.4771026,0.0,1.0
2015-10-05,83.08,83.2,81.43,81.9,1552817,73.1575034849965,73.2631715208439,71.7045679920952,72.1184344658307,1763428.63294204,0.0,1.0
2015-10-06,83.08,83.39,82.56,83.07,2092461,73.1575034849965,73.4304792442689,72.6996086629912,73.1486978153426,2376265.61321427,0.0,1.0
2015-10-07,82.98,83.81,82.87,83.12,1957694,73.069446788457,73.8003173697347,72.9725844222636,73.1927261636123,2223219.89915028,0.0,1.0
2015-10-08,83.91,83.97,82.31,82.74,1258970,73.8883740662742,73.9412080841979,72.4794669216426,72.8581107167623,1429726.58466197,0.0,1.0
2015-10-09,84.45,84.68,83.87,83.96,1499810,74.3638802275873,74.5664106296281,73.8531513876584,73.9324024145439,1703232.18896548,0.0,1.0
2015-10-12,84.53,84.68,83.86,84.46,940820,74.4343255848189,74.5664106296281,73.8443457180044,74.3726858972413,1068425.27254952,0.0,1.0
2015-10-13,83.05,84.19,82.95,84.06,1360708,73.1310864760347,74.1349328165847,73.0430297794952,74.0204591110834,1545263.51029986,0.0,1.0
2015-10-14,83.13,83.54,82.77,83.16,981646,73.2015318332662,73.5625642890781,72.8845277257241,73.2279488422281,1114788.58346671,0.0,1.0
2015-10-15,84.35,84.96,83.79,83.79,1836818,74.2758235310478,74.8129693799387,73.7827060304268,73.7827060304268,2085949.24881898,0.0,1.0
2015-10-16,84.77,85.12,84.23,84.73,1032465,74.6456616565137,74.9538600944018,74.1701554952005,74.6104389778979,1172500.26468702,0.0,1.0
2015-10-19,83.8,84.99,83.58,84.8,1940779,73.7915117000807,74.8393863889005,73.5977869676939,74.6720786654755,2204010.68433217,0.0,1.0
2015-10-20,83.74,84.385,83.64,83.95,1693108,73.738677682157,74.3066433748367,73.6506209856176,73.92359674489,1922747.57802319,0.0,1.0
2015-10-21,83.34,84.29,83.23,83.99,1383070,73.3864508959992,74.2229895131242,73.2895885298057,73.9588194235057,1570658.51247323,0.0,1.0
2015-10-22,84.59,84.78,83.95,84.02,2624308,74.4871596027426,74.6544673261676,73.92359674489,73.9852364324676,2980248.0709954,0.0,1.0
2015-10-23,84.21,85.23,83.67,85.08,1920212,74.1525441558926,75.0507224605953,73.6770379945794,74.918637415786,2180654.14154978,0.0,1.0
2015-10-26,83.89,84.54,83.51,84.21,1317312,73.8707627269663,74.4431312544729,73.5361472801163,74.1525441558926,1495981.62521285,0.0,1.0
2015-10-27,83.67,83.82,83.13,83.6,1179036,73.6770379945794,73.8091230393886,73.2015318332662,73.6153983070018,1338950.97855668,0.0,1.0
2015-10-28,83.25,84.35,83.23,83.84,2101022,73.3071998691136,74.2758235310478,73.2895885298057,73.8267343786965,2385987.7585325,0.0,1.0
2015-10-29,82.24,83.44,81.89,82.74,4990512,72.4178272340649,73.4745075925386,72.1096287961768,72.8581107167623,5667384.98731071,0.0,1.0
2015-10-30,80.46,82.65,80.18,82.5,6945631,70.8504180356622,72.7788596898768,70.6038592853517,72.6467746450676,7887680.6341313,0.0,1.0
2015-11-02,86.97,88.1,84.64,84.71,8552270,76.5829089803821,77.5779496512782,74.5311879510123,74.59282763859,9712231.25110765,0.0,1.0
2015-11-03,86.83,87.04,85.64,86.94,4325877,76.4596296052269,76.6445486679598,75.4117549164071,76.5564919714203,4912604.23113954,0.0,1.0
2015-11-04,85.9,86.52,85.16,86.17,2196576,75.6407023274097,76.1866538459545,74.9890827730176,75.8784554080663,2494501.93605125,0.0,1.0
2015-11-05,86.73,86.92,85.56,86.01,1759432,76.3715729086874,76.5388806321124,75.3413095591755,75.7375646936032,1998067.23298011,0.0,1.0
2015-11-06,85.67,86.82,84.54,86.5,1668697,75.4381719253689,76.4508239355729,74.4431312544729,76.1690425066466,1895025.66593777,0.0,1.0
2015-11-09,84.65,85.72,83.96,85.3,2160669,74.5399936206663,75.4822002736387,73.9324024145439,75.1123621481729,2453724.79880775,0.0,1.0
2015-11-10,85.39,85.63,84.29,84.3,1051571,75.1916131750584,75.4029492467532,74.2229895131242,74.2317951827781,1194197.6491573,0.0,1.0
2015-11-11,85.83,86.69,85.49,86.07,1336476,75.5790626398321,76.3363502300716,75.2796698715979,75.7903987115268,1517744.87633755,0.0,1.0
2015-11-12,84.35,85.89,84.31,85.43,1438316,74.2758235310478,75.6318966577558,74.2406008524321,75.2268358536742,1633397.63643666,0.0,1.0
2015-11-13,82.66,84.06,82.305,84.06,2009948,72.7876653595307,74.0204591110834,72.4750640868156,74.0204591110834,2282561.2122514,0.0,1.0
2015-11-16,83.05,83.24,82.3,82.66,1416674,73.1310864760347,73.2983941994597,72.4706612519886,72.7876653595307,1608820.28928363,0.0,1.0
2015-11-17,82.06,83.37,81.87,83.25,1582712,72.2593251802939,73.412867904961,72.0920174568689,73.3071998691136,1797378.35076571,0.0,1.0
2015-11-18,83.75,83.81,82.05,82.47,1534870,73.747483351811,73.8003173697347,72.2505195106399,72.6203576361057,1743047.44592811,0.0,1.0
2015-11-19,84.57,84.865,83.95,84.14,1808260,74.4695482634347,74.7293155182262,73.92359674489,74.090904468315,2053517.87094279,0.0,1.0
2015-11-20,84.4,85.37,84.14,84.82,1786403,74.3198518793176,75.1740018357505,74.090904468315,74.6896900047834,2028696.36291563,0.0,1.0
2015-11-23,85.41,85.54,84.3,84.41,1058840,75.2092245143663,75.3236982198676,74.2317951827781,74.3286575489715,1202452.55796681,0.0,1.0
2015-11-24,85.57,86.0,84.72,85.01,1996534,75.3501152288295,75.7287590239492,74.6016333082439,74.8569977282084,2267327.84496969,0.0,1.0
2015-11-25,85.4,86.08,85.23,85.75,1232457,75.4645889343308,76.0654779328711,75.3143666846957,75.7738700365206,1394718.09608067,0.3,1.0
2015-11-27,85.29,85.8,85.13,85.47,775924,75.367386302214,75.8180530511192,75.2260006554986,75.5264451547687,878079.514322443,0.0,1.0
2015-11-30,84.12,85.42,84.1,85.19,1993051,74.3335037606078,75.4822621401702,74.3158305547684,75.2790202730168,2255449.3147523,0.0,1.0
2015-12-01,85.03,85.07,83.77,84.26,1654339,75.1376346263015,75.1729810379803,74.0242226584179,74.4572162014837,1872143.64505374,0.0,1.0
2015-12-02,83.79,85.16,83.72,84.93,1357520,74.0418958642573,75.2525104642577,73.9800396438193,75.0492685971044,1536246.46522469,0.0,1.0
2015-12-03,83.83,84.45,82.99,84.26,2391787,74.0772422759362,74.6251116569582,73.3349676306805,74.4572162014837,2706681.54010281,0.0,1.0
2015-12-04,85.43,85.52,83.82,84.01,1348684,75.4910987430899,75.5706281693673,74.0684056730164,74.236301128491,1526247.14752276,0.0,1.0
2015-12-07,86.98,87.57,85.11,85.44,2066290,76.8607721956451,77.382131767908,75.2083274496592,75.4999353460096,2338330.71234982,0.0,1.0
2015-12-08,87.08,87.28,85.85,86.43,2950956,76.9491382248422,77.1258702832364,75.8622360657178,76.374759035061,3339468.82847663,0.0,1.0
2015-12-09,86.24,87.99,86.06,86.96,4321247,76.2068635795865,77.7532690905359,76.0478047270317,76.8430989898057,4890167.68011727,0.0,1.0
2015-12-10,86.86,87.6125,86.045,86.51,2311003,76.7547329606085,77.4196873303168,76.0345498226521,76.4454518584187,2615261.79347167,0.0,1.0
2015-12-11,84.5,86.17,83.7,85.57,2970870,74.6692946715568,76.1450073591485,73.9623664379799,75.6148111839658,3362004.63797372,0.0,1.0
2015-12-14,85.55,85.56,84.15,84.55,2096672,75.5971379781264,75.6059745810461,74.3600135693669,74.7134776861553,2372712.70311714,0.0,1.0
2015-12-15,87.48,88.0,86.12,86.18,2331046,77.3026023416306,77.7621056934556,76.1008243445499,76.1538439620682,2637943.58666993,0.0,1.0
2015-12-16,89.26,89.46,87.23,87.88,2259055,78.8755176613392,79.0522497197334,77.0816872686379,77.6560664584191,2556474.49650699,0.0,1.0
2015-12-17,89.21,89.93,88.86,89.77,2147223,78.8313346467406,79.4675700569598,78.5220535445507,79.3261844102444,2429919.0758141,0.0,1.0
2015-12-18,87.41,88.63,87.35,88.62,959852,77.2407461211926,78.3188116773974,77.1877265036744,78.3099750744777,1086222.84912108,0.0,1.0
2015-12-21,88.21,88.53,87.51,88.1,428233,77.9476743547695,78.2304456482003,77.3291121503898,77.8504717226527,484612.700028409,0.0,1.0
2015-12-22,88.65,88.85,87.59,88.29,1274267,78.3364848832368,78.513216941631,77.3998049737475,78.0183671781272,1442032.65845253,0.0,1.0
2015-12-23,89.36,89.38,88.77,89.0,669026,78.9638836905363,78.9815568963757,78.4425241182733,78.6457659854267,757107.687285207,0.0,1.0
2015-12-24,88.8,89.28,88.32,88.93,347029,78.4690339270325,78.8931908671786,78.0448769868863,78.5839097649887,392717.657626009,0.0,1.0
2015-12-28,88.66,88.84,88.1301,88.39,636074,78.3453214861565,78.5043803387113,77.877069897441,78.1067332073243,719817.339060441,0.0,1.0
2015-12-29,89.4,89.63,88.98,89.09,741905,78.9992301022151,79.2024719693685,78.6280927795873,78.7252954117041,839581.68850737,0.0,1.0
2015-12-30,89.03,89.62,89.012,89.34,858498,78.6722757941858,79.1936353664488,78.6563699089303,78.9462104846968,971524.926264414,0.0,1.0
2015-12-31,88.06,89.15,88.03,88.62,863082,77.8151253109739,78.7783150292223,77.7886155022147,78.3099750744777,976712.440110685,0.0,1.0
2016-01-04,87.21,87.24,86.12,86.93,1722363,77.0640140627984,77.0905238715576,76.1008243445499,76.8165891810465,1949123.45349151,0.0,1.0
2016-01-05,88.01,88.17,86.91,87.18,1494278,77.7709422963753,77.9123279430907,76.7989159752071,77.0375042540393,1691009.55828498,0.0,1.0
2016-01-06,85.09,87.22,84.735,87.06,2759398,75.1906542438197,77.0728506657181,74.87695484017,76.9314650190028,3122690.95383352,0.0,1.0
2016-01-07,83.33,84.6,83.005,83.52,2140389,73.6354121299506,74.7576607007539,73.34822253506,73.8033075854251,2422185.33462182,0.0,1.0
2016-01-08,82.82,84.4,82.68,83.7,1738494,73.1847453810454,74.5809286423597,73.0610329401694,73.9623664379799,1967378.2060775,0.0,1.0
2016-01-11,82.88,83.57,81.46,83.37,1969104,73.2377649985636,73.8474906000237,71.9829673839647,73.6707585416295,2228349.53419456,0.0,1.0
2016-01-12,84.23,84.27,83.06,83.52,1445633,74.4307063927246,74.4660528044034,73.3968238511184,73.8033075854251,1635960.12306424,0.0,1.0
2016-01-13,83.1,84.82,82.805,84.34,1628268,73.4321702627973,74.9520659649875,73.1714904766658,74.5279090248414,1842640.22588137,0.0,1.0
2016-01-14,84.28,84.95,82.87,83.32,2003524,74.4748894073231,75.0669418029438,73.2289283956439,73.6265755270309,2267301.15430553,0.0,1.0
2016-01-15,82.35,83.165,81.44,82.49,2146505,72.769425043819,73.4896081817754,71.9652941781253,72.8931374846949,2429106.54637657,0.0,1.0
2016-01-19,83.88,84.13,82.88,83.41,2122744,74.1214252905347,74.3423403635275,73.2377649985636,73.7061049533083,2402217.25394611,0.0,1.0
2016-01-20,82.93,83.55,81.015,82.67,2355634,73.2819480131622,73.8298173941843,71.5897385540376,73.0521963372497,2665768.75910712,0.0,1.0
2016-01-21,83.3,84.105,81.92,83.41,1840345,73.6089023211915,74.3202488562282,72.3894511182714,73.7061049533083,2082638.56226349,0.0,1.0
2016-01-22,85.69,85.9,84.28,84.51,1403743,75.7208504190024,75.9064190803163,74.4748894073231,74.6781312744765,1588555.02816452,0.0,1.0
2016-01-25,83.47,85.14,83.3704,84.63,2124306,73.7591245708266,75.2348372584183,73.6711120057463,74.784170509513,2403984.90155254,0.0,1.0
2016-01-26,83.59,84.815,83.39,84.39,2090581,73.8651638058631,74.9476476635277,73.6884317474689,74.57209203944,2365819.78277734,0.0,1.0
2016-01-27,82.4,83.82,81.95,83.55,2431072,72.8136080584175,74.0684056730164,72.4159609270305,73.8298173941843,2751138.66956415,0.0,1.0
2016-01-28,83.69,84.22,82.89,82.9,1776422,73.9535298350602,74.4218697898049,73.2466016014833,73.2554382044031,2010299.67753505,0.0,1.0
2016-01-29,85.25,85.39,83.98,84.11,2067722,75.3320398905351,75.4557523314111,74.2097913197318,74.3246671576881,2339951.24459848,0.0,1.0
2016-02-01,85.46,85.93,84.31,85.04,2170722,75.517608551849,75.9329288890755,74.5013992160823,75.1464712292212,2456511.87421583,0.0,1.0
2016-02-02,85.02,85.52,84.55,84.55,1525512,75.1287980233817,75.5706281693673,74.7134776861553,74.7134776861553,1726355.72047399,0.0,1.0
2016-02-03,86.46,86.71,84.08,85.36,2357707,76.4012688438201,76.6221839168129,74.2981573489289,75.4292425226519,2668114.68323525,0.0,1.0
2016-02-04,87.01,87.65,85.77,85.78,3180974,76.8872820044042,77.4528245912657,75.7915432423601,75.8003798452798,3599770.21588754,0.0,1.0
2016-02-05,90.99,91.0,87.38,87.39,4459912,80.4042499664491,80.4130865693689,77.2142363124335,77.2230729153532,5047088.84231038,0.0,1.0
2016-02-08,89.63,91.11,88.075,89.81,3844570,79.2024719693685,80.5102892014857,77.8283802153534,79.3615308219233,4350733.00784437,0.0,1.0
2016-02-09,90.44,90.77,87.99,88.0,3071693,79.918236805865,80.2098447022155,77.7532690905359,77.7621056934556,3476101.65117673,0.0,1.0
2016-02-10,88.47,90.883,88.32,90.41,2727564,78.177426030682,80.3096983152082,78.0448769868863,79.8917269971059,3086665.79768557,0.0,1.0
2016-02-11,86.74,87.25,86.0,86.78,1858769,76.648693725572,77.0993604744773,75.9947851095134,76.6840401372509,2103488.20342922,0.0,1.0
2016-02-12,88.31,88.37,86.56,87.23,1604699,78.0360403839666,78.0890600014849,76.4896348730172,77.0816872686379,1815968.21151777,0.0,1.0
2016-02-16,88.62,90.31,88.14,89.45,2200748,78.3099750744777,79.8033609679088,77.8858181343315,79.0434131168137,2490490.99523418,0.0,1.0
2016-02-17,90.07,90.9,88.705,88.98,1970961,79.5912824978357,80.3247205401718,78.3850861992952,78.6280927795873,2230451.02049747,0.0,1.0
2016-02-18,91.25,91.4,89.421,89.98,2093153,80.6340016423616,80.7665506861573,79.0177869683465,79.5117530715583,2368730.40354798,0.0,1.0
2016-02-19,91.63,91.64,90.15,91.06,1346654,80.9697925533106,80.9786291562304,79.6619753211934,80.4661061868871,1523949.88462836,0.0,1.0
2016-02-22,91.72,92.5,91.35,91.97,1105624,81.049321979588,81.7385770073255,80.7223676715587,81.2702370525808,1251186.69475778,0.0,1.0
2016-02-23,91.72,92.0,90.91,91.48,1054545,81.049321979588,81.2967468613399,80.3335571430915,80.837243509515,1193382.80737696,0.0,1.0
2016-02-24,92.02,92.2,90.31,90.55,923187,81.3144200671794,81.4734789197342,79.8033609679088,80.0154394379819,1044730.6599471,0.0,1.0
2016-02-25,92.68,92.7,91.16,92.22,816392,82.1627339474716,82.1804643604944,80.8152225577418,81.7549344479481,920894.509284138,0.3,1.0
2016-02-26,91.79,93.425,91.71,92.92,1042124,81.3737305679588,82.8231918325694,81.3028089158677,82.3754989037447,1175521.40343514,0.0,1.0
2016-02-29,91.33,92.16,91.23,91.62,1122180,80.9659310684353,81.7017432088798,80.8772790033215,81.2230220572653,1265824.99636017,0.0,1.0
2016-03-01,92.4,92.8,91.78,92.23,1065443,81.914508165153,82.2691164256082,81.3648653614474,81.7637996544595,1201825.35920883,0.0,1.0
2016-03-02,91.85,92.7599,91.35,92.13,1577738,81.4269218070271,82.2335669474975,80.983661481458,81.6751475893457,1779696.83839251,0.0,1.0
2016-03-03,92.2,92.4,91.43,91.86,1038657,81.7372040349254,81.914508165153,81.0545831335491,81.4357870135384,1171610.60903283,0.0,1.0
2016-03-04,92.55,93.06,91.79,92.61,982448,82.0474862628237,82.4996117949041,81.3737305679588,82.100677501892,1108206.55868404,0.0,1.0
2016-03-07,91.63,92.39,91.44,91.91,1022929,81.2318872637767,81.9056429586416,81.0634483400605,81.4801130460953,1153869.34155101,0.0,1.0
2016-03-08,91.74,91.96,90.7293,91.53,1939509,81.3294045354019,81.5244390786522,80.4333981132967,81.1432351986629,2187776.44661776,0.0,1.0
2016-03-09,92.2,93.1,91.785,92.24,975024,81.7372040349254,82.5350726209496,81.3692979647031,81.7726648609709,1099832.24727858,0.0,1.0
2016-03-10,91.77,92.7,90.95,92.2,955219,81.356000154936,82.1804643604944,80.6290532210028,81.7372040349254,1077492.10215667,0.0,1.0
2016-03-11,93.11,93.27,92.29,92.86,1061318,82.543937827461,82.685781131643,81.8169908935278,82.3223076646765,1197172.33731396,0.0,1.0
2016-03-14,93.83,94.56,92.74,93.09,1320080,83.1822326962803,83.8293927716111,82.2159251865399,82.5262074144382,1489057.24678317,0.0,1.0
2016-03-15,93.8,94.06,92.99,93.07,1399785,83.1556370767462,83.3861324460421,82.4375553493244,82.5084770014154,1578964.90984514,0.0,1.0
2016-03-16,93.11,93.32,91.55,91.8,1638636,82.543937827461,82.7301071641999,81.1609656116857,81.3825957744701,1848390.1056298,0.0,1.0
2016-03-17,93.95,94.132,92.85,93.11,1027885,83.2886151744169,83.449961932924,82.3134424581651,82.543937827461,1159459.7358567,0.0,1.0
2016-03-18,94.18,94.5,93.21,93.74,2028133,83.4925149241786,83.7762015325428,82.6325898925748,83.1024458376779,2287744.78902043,0.0,1.0
2016-03-21,94.13,94.64,93.36,94.24,694314,83.4481888916217,83.9003144237021,82.7655679902455,83.5457061632469,783189.877312745,0.0,1.0
2016-03-22,93.18,93.75,92.6,93.65,1273609,82.6059942730406,83.1113110441893,82.0918122953806,83.0226589790755,1436637.71212219,0.0,1.0
2016-03-23,93.38,94.09,93.25,93.49,771910,82.7832984032682,83.4127280655762,82.6680507186203,82.8808156748934,870718.57718047,0.0,1.0
2016-03-24,93.27,93.44,92.66,93.19,621865,82.685781131643,82.8364896423365,82.1450035344488,82.614859479552,701467.020764511,0.0,1.0
2016-03-28,93.6,93.9,93.23,93.31,576934,82.9783329465186,83.24428914186,82.6503203055975,82.7212419576886,650784.61427762,0.0,1.0
2016-03-29,94.17,94.39,93.2,93.7,783606,83.4836497176673,83.6786842609176,82.6237246860634,83.0669850116324,883911.727261053,0.0,1.0
2016-03-30,94.42,94.9316,94.35,94.77,855976,83.7052798804518,84.158823845574,83.6432234348721,84.0155621083501,965545.471389968,0.0,1.0
2016-03-31,94.31,94.67,93.95,94.15,1225015,83.6077626088266,83.9269100432363,83.2886151744169,83.4659193046445,1381823.42219266,0.0,1.0
2016-04-01,95.65,95.73,93.64,93.88,1132097,84.7957002813515,84.8666219334426,83.0137937725641,83.2265587288372,1277011.42499809,0.0,1.0
2016-04-04,95.5,95.8,94.84,95.8,796557,84.6627221836808,84.9286783790222,84.0776185539297,84.9286783790222,898520.524002985,0.0,1.0
2016-04-05,95.1,95.9,94.9,95.38,743284,84.3081139232256,85.017330444136,84.130809792998,84.5563397055443,838428.297238031,0.0,1.0
2016-04-06,95.68,95.72,94.95,95.12,658610,84.8222959008857,84.8577567269312,84.1751358255549,84.3258443362484,742915.575801362,0.0,1.0
2016-04-07,94.54,95.1,93.5,95.09,1491503,83.8116623585883,84.3081139232256,82.8896808814048,84.2992487167142,1682423.30067029,0.0,1.0
2016-04-08,95.21,95.39,94.58,95.02,943945,84.4056311948508,84.5652049120556,83.8471231846338,84.2371922711346,1064774.97031599,0.0,1.0
2016-04-11,95.25,96.2,95.115,95.73,794077,84.4410920208963,85.2832866394774,84.3214117329927,84.8666219334426,895723.070839523,0.0,1.0
2016-04-12,94.73,95.69,94.51,95.09,1252647,83.9801012823046,84.8311611073971,83.7850667390542,84.2992487167142,1412992.46485909,0.0,1.0
2016-04-13,94.52,95.25,94.26,95.25,1173031,83.7939319455656,84.4410920208963,83.5634365762697,84.4410920208963,1323185.19426952,0.0,1.0
2016-04-14,94.71,95.3,94.15,94.61,1066732,83.9623708692818,84.4854180534532,83.4659193046445,83.873718804168,1203279.35805065,0.0,1.0
2016-04-15,94.95,94.99,94.08,94.82,1210599,84.1751358255549,84.2105966516004,83.4038628590648,84.059888140907,1365562.09767473,0.0,1.0
2016-04-18,95.78,95.97,94.63,94.9,962812,84.9109479659995,85.0793868897157,83.8914492171907,84.130809792998,1086057.04645915,0.0,1.0
2016-04-19,96.95,97.08,96.06,96.42,1286312,85.948177127831,86.0634248124789,85.1591737483181,85.4783211827278,1450966.76354778,0.0,1.0
2016-04-20,96.57,97.33,96.54,96.85,1198289,85.6112992803985,86.2850549752634,85.5847036608644,85.8595250627171,1351676.35233513,0.0,1.0
2016-04-21,93.89,96.25,93.69,96.04,1631242,83.2354239353486,85.3276126720343,83.058119805121,85.1414433352954,1840049.63438357,0.0,1.0
2016-04-22,93.95,93.96,91.96,93.53,1978424,83.2886151744169,83.2974803809283,81.5244390786522,82.9162765009389,2231672.77317264,0.0,1.0
2016-04-25,94.72,94.79,93.52,93.53,1451934,83.9712360757932,84.0332925213728,82.9074112944275,82.9162765009389,1637789.25864408,0.0,1.0
2016-04-26,95.69,95.88,94.38,94.72,1430514,84.8311611073971,84.9996000311133,83.6698190544062,83.9712360757932,1613627.38494998,0.0,1.0
2016-04-27,96.17,96.8,95.47,95.71,1670574,85.2566910199433,85.8151990301602,84.6361265641467,84.8488915204198,1884416.33915183,0.0,1.0
2016-04-28,97.12,97.46,95.47,95.67,1487623,86.0988856385244,86.4003026599113,84.6361265641467,84.8134306943743,1678046.64007584,0.0,1.0
2016-04-29,95.87,96.85,95.31,96.69,1591304,84.9907348246019,85.8595250627171,84.4942832599646,85.7176817585351,1794999.35839877,0.0,1.0
2016-05-02,97.13,97.48,95.68,95.86,2274592,86.1077508450358,86.4180330729341,84.8222959008857,84.9818696180905,2565751.84918719,0.0,1.0
2016-05-03,93.29,95.48,93.02,94.23,3521600,82.7035115446658,84.6449917706581,82.4641509688585,83.5368409567355,3972383.49211533,0.0,1.0
2016-05-04,93.15,93.42,91.92,92.5,2444692,82.5793986535065,82.8187592293137,81.4889782526067,82.0031602302668,2757625.55205202,0.0,1.0
2016-05-05,93.28,94.26,92.97,93.13,1222929,82.6946463381544,83.5634365762697,82.4198249363016,82.5616682404837,1379470.40312049,0.0,1.0
2016-05-06,93.99,94.12,92.06,93.17,1785588,83.3240760004624,83.4393236851104,81.613091143766,82.5971290665292,2014152.74162859,0.0,1.0
2016-05-09,93.74,95.03,93.36,94.22,1532074,83.1024458376779,84.246057477646,82.7655679902455,83.5279757502242,1728187.60401497,0.0,1.0
2016-05-10,95.54,95.58,94.17,94.23,1900915,84.6981830097263,84.7336438357719,83.4836497176673,83.5368409567355,2144242.2097667,0.0,1.0
2016-05-11,94.93,95.22,94.38,95.03,2064525,84.1574054125322,84.4144964013622,83.6698190544062,84.246057477646,2328795.15818361,0.0,1.0
2016-05-12,94.61,95.86,93.72,95.43,1451585,83.873718804168,84.9818696180905,83.0847154246551,84.6006657381012,1637395.58479164,0.0,1.0
2016-05-13,92.66,94.32,92.38,94.22,1689057,82.1450035344488,83.616627815338,81.8967777521302,83.5279757502242,1905265.26125677,0.0,1.0
2016-05-16,92.79,93.2,92.56,92.72,1010540,82.2602512190968,82.6237246860634,82.0563514693351,82.1981947735171,1139894.48379209,0.0,1.0
2016-05-17,92.02,92.975,91.6,92.66,1641154,81.5776303177205,82.4242575395573,81.2052916442425,82.1450035344488,1851230.42299496,0.0,1.0
2016-05-18,90.5,92.12,90.13,91.88,1888992,80.2301189279907,81.6662823828343,79.9021062870697,81.4535174265612,2130793.00248124,0.0,1.0
2016-05-19,91.01,91.09,89.84,90.04,1651720,80.6822444600711,80.7531661121622,79.6450152982396,79.8223194284673,1863148.92707767,0.0,1.0
2016-05-20,90.48,91.31,90.14,91.31,1759356,80.212388514968,80.9482006554125,79.910971493581,80.9482006554125,1984562.90639313,0.0,1.0
2016-05-23,90.73,91.09,90.14,90.34,1299565,80.4340186777525,80.7531661121622,79.910971493581,80.0882756238087,1465916.21789268,0.0,1.0
2016-05-24,92.14,92.61,90.43,91.31,1568538,81.6840127958571,82.100677501892,80.1680624824111,80.9482006554125,1769319.18956031,0.0,1.0
2016-05-25,92.04,92.75,92.01,92.21,1230354,81.5953607307433,82.2247903930513,81.5687651112091,81.7460692414367,1387845.84253125,0.0,1.0
2016-05-26,91.44,92.26,91.43,92.12,1094897,81.3294045354019,82.0587364658375,81.3205102435673,81.9342163801533,1231010.87794661,0.3,1.0
2016-05-27,92.0,93.01,91.53,91.79,1450029,81.8274848781384,82.725808353431,81.4094531619131,81.6407047496122,1630291.68254004,0.0,1.0
2016-05-31,91.78,92.73,91.41,92.32,1713676,81.6318104577776,82.4767681820627,81.3027216598981,82.1121022168449,1926714.3825182,0.0,1.0
2016-06-01,92.99,92.99,91.36,91.59,1761687,82.7080197697618,82.7080197697618,81.2582502007252,81.4628189129206,1980693.94704445,0.0,1.0
2016-06-02,93.2,93.35,92.6,92.74,1019647,82.894799898288,83.0282142758067,82.3611423882132,82.4856624738973,1146406.05341473,0.0,1.0
2016-06-03,93.07,93.875,92.88,93.22,1290889,82.7791741044385,83.4951645971222,82.6101825595814,82.9125884819572,1451367.93800843,0.0,1.0
2016-06-06,93.06,93.59,92.63,93.09,1308837,82.7702798126039,83.2416772798366,82.3878252637169,82.7969626881076,1471547.17243632,0.0,1.0
2016-06-07,93.12,93.77,92.97,93.35,1170613,82.8236455636114,83.4017745328591,82.6902311860926,83.0282142758067,1316139.63401645,0.0,1.0
2016-06-08,92.88,93.53,92.82,93.3,1088324,82.6101825595814,83.1883115288291,82.5568168085739,82.9837428166338,1223620.74490145,0.0,1.0
2016-06-09,92.28,92.71,91.85,92.41,1669464,82.0765250495066,82.4589795983936,81.6940705006197,82.1921508433562,1877006.09677464,0.0,1.0
2016-06-10,91.55,92.06,91.12,91.51,1679449,81.4272417455823,81.8808506291459,81.0447871966953,81.3916645782439,1888232.39807631,0.0,1.0
2016-06-13,91.29,92.28,91.24,91.77,1279700,81.1959901578832,82.0765250495066,81.1515186987103,81.622916165943,1438787.95951425,0.0,1.0
2016-06-14,91.45,91.76,90.23,90.88,1216676,81.3382988272365,81.6140218741084,80.2531952234177,80.8313241926654,1367929.02979602,0.0,1.0
2016-06-15,91.01,92.17,90.8,91.52,1079193,80.9469499865149,81.9786878393262,80.7601698579887,81.4005588700785,1213354.60998051,0.0,1.0
2016-06-16,91.71,91.87,90.62,90.97,1395724,81.5695504149355,81.7118590842888,80.6000726049663,80.9113728191766,1569235.66930145,0.0,1.0
2016-06-17,91.94,92.27,91.3401,91.78,1646538,81.7741191271309,82.067630757672,81.2405505599744,81.6318104577776,1851230.01428669,0.0,1.0
2016-06-20,93.08,93.81,92.62,92.85,1690224,82.788068396273,83.4373517001974,82.3789309718823,82.5834996840777,1900346.90949599,0.0,1.0
2016-06-21,93.1,93.69,92.76,93.3,1564222,82.8058569799422,83.3306201981824,82.5034510575665,82.9837428166338,1758680.76862335,0.0,1.0
2016-06-22,93.59,94.33,93.05,93.36,1166772,83.2416772798366,83.8998548755956,82.7613855207693,83.0371085676413,1311821.13393636,0.0,1.0
2016-06-23,94.95,95.0,93.98,94.05,1564137,84.4513009693395,84.4957724285124,83.5885546613853,83.6508147042273,1758585.20171192,0.0,1.0
2016-06-24,89.73,92.87,89.67,92.53,3221984,79.8084806316887,82.6012882677469,79.7551148806812,82.2988823453711,3622530.1124854,0.0,1.0
2016-06-27,87.24,89.42,87.11,89.42,2281883,77.5938019648782,79.5327575848167,77.4781761710286,79.5327575848167,2565558.94773795,0.0,1.0
2016-06-28,88.19,88.67,87.08,88.39,2476759,78.4387596891633,78.8656856972231,77.4514932955249,78.6166455258549,2784661.27046851,0.0,1.0
2016-06-29,89.71,89.97,88.53,88.76,2504636,79.7906920480195,80.0219436357186,78.741165611539,78.9457343237344,2816003.84446819,0.0,1.0
2016-06-30,91.02,91.09,89.65,89.74,2718722,80.9558442783495,81.0181043211916,79.737326297012,79.8173749235232,3056704.28918223,0.0,1.0
2016-07-01,91.82,92.42,91.16,91.25,1541020,81.6673876251159,82.2010451351907,81.0803643640336,81.1604129905448,1732594.37475241,0.0,1.0
2016-07-05,91.32,92.16,91.03,91.45,1685404,81.2226730333869,81.9697935474916,80.9647385701841,81.3382988272365,1894927.70345953,0.0,1.0
2016-07-06,91.03,91.28,90.31,90.74,1535963,80.9647385701841,81.1870958660486,80.3243495580943,80.7068041069813,1726908.70568054,0.0,1.0
2016-07-07,91.55,91.75,91.0,91.0,1111878,81.4272417455823,81.6051275822739,80.9380556946803,80.9380556946803,1250102.89821738,0.0,1.0
2016-07-08,93.01,93.17,91.83,92.0,1283007,82.725808353431,82.8681170227843,81.6762819169505,81.8274848781384,1442506.07452723,0.0,1.0
2016-07-11,93.28,93.5,92.66,92.69,839803,82.9659542329646,83.1616286533254,82.4145081392207,82.4411910147244,944204.457891652,0.0,1.0
2016-07-12,93.29,93.59,92.77,93.29,1205957,82.9748485247992,83.2416772798366,82.512345349401,82.9748485247992,1355877.48010622,0.0,1.0
2016-07-13,93.3,93.58,92.94,93.28,869506,82.9837428166338,83.232782988002,82.6635483105889,82.9659542329646,977600.03401219,0.0,1.0
2016-07-14,94.03,94.28,93.53,93.69,1199886,83.6330261205582,83.8553834164227,83.1883115288291,83.3306201981824,1349051.75399681,0.0,1.0
2016-07-15,94.4,94.94,94.14,94.53,1098339,83.9621149184376,84.442406677505,83.7308633307385,84.0777407122872,1234880.77570128,0.0,1.0
2016-07-18,93.97,94.39,93.585,94.39,1200861,83.5796603695507,83.9532206266031,83.2372301339193,83.9532206266031,1350147.96268676,0.0,1.0
2016-07-19,93.49,93.76,93.12,93.41,856931,83.1527343614908,83.3928802410245,82.8236455636114,83.0815800268142,963461.752703374,0.0,1.0
2016-07-20,93.5,94.07,93.32,93.49,832418,83.1616286533254,83.6686032878965,83.001531400303,83.1527343614908,935901.379763175,0.0,1.0
2016-07-21,92.86,93.63,92.64,93.22,1009469,82.5923939759123,83.2772544471749,82.3967195555515,82.9125884819572,1134962.75900828,0.0,1.0
2016-07-22,93.23,93.343,92.87,93.06,716133,82.9214827737917,83.0219882715225,82.6012882677469,82.7702798126039,805160.223342049,0.0,1.0
2016-07-25,93.17,93.25,92.49,92.98,740987,82.8681170227843,82.9392713574609,82.2633051780328,82.6991254779272,833103.988244578,0.0,1.0
2016-07-26,93.05,94.05,92.764,93.07,909373,82.7613855207693,83.6508147042273,82.5070087743003,82.7791741044385,1022423.16410671,0.0,1.0
2016-07-27,92.41,93.04,92.13,93.04,1090757,82.1921508433562,82.7524912289347,81.9431106719879,82.7524912289347,1226356.2072016,0.0,1.0
2016-07-28,92.11,92.88,92.01,92.56,1273698,81.9253220883188,82.6101825595814,81.836379169973,82.3255652208749,1432039.81125059,0.0,1.0
2016-07-29,92.9,93.15,91.9,91.9,1097046,82.6279711432506,82.8503284391151,81.7385419597926,81.7385419597926,1233427.03433091,0.0,1.0
2016-08-01,93.43,94.22,92.81,92.81,1185002,83.0993686104834,83.8020176654152,82.5479225167394,82.5479225167394,1332317.42564688,0.0,1.0
2016-08-02,93.27,94.039,92.74,93.73,1255253,82.9570599411301,83.6410309832093,82.4856624738973,83.3661973655208,1411301.79146999,0.0,1.0
2016-08-03,93.84,93.89,92.67,93.05,1410672,83.4640345757011,83.508506034874,82.4234024310553,82.7613855207693,1586041.95391411,0.0,1.0
2016-08-04,93.68,94.27,93.32,93.79,1721352,83.3217259063479,83.8464891245881,83.001531400303,83.4195631165282,1935344.63677876,0.0,1.0
2016-08-05,93.58,94.19,92.49,93.67,1760300,83.232782988002,83.7753347899114,82.2633051780328,83.3128316145133,1979134.51991321,0.0,1.0
2016-08-08,93.29,93.64,93.11,93.57,1260070,82.9748485247992,83.2861487390095,82.8147512717768,83.2238886961675,1416717.62455663,0.0,1.0
2016-08-09,93.34,94.06,93.31,93.49,990088,83.0193199839721,83.6597089960619,82.9926371084684,83.1527343614908,1113172.37888532,0.0,1.0
2016-08-10,92.91,93.41,92.72,93.29,1282454,82.6368654350852,83.0815800268142,82.4678738902281,82.9748485247992,1441884.32744463,0.0,1.0
2016-08-11,92.53,93.24,91.76,92.96,2074628,82.2988823453711,82.9303770656263,81.6140218741084,82.6813368942581,2332538.70975317,0.0,1.0
2016-08-12,93.1,93.6431,92.17,92.64,1470954,82.8058569799422,83.2889059694783,81.9786878393262,82.3967195555515,1653818.00750123,0.0,1.0
2016-08-15,93.2,93.8201,93.0701,93.09,1406479,82.894799898288,83.4463349349503,82.7792630473568,82.7969626881076,1581327.69438903,0.0,1.0
2016-08-16,92.42,92.96,91.95,92.77,1412500,82.2010451351907,82.6813368942581,81.7830134189655,82.512345349401,1588097.20466819,0.0,1.0
2016-08-17,93.02,93.2,92.08,92.64,2013764,82.7347026452655,82.894799898288,81.898639212815,82.3967195555515,2264108.3039019,0.0,1.0
2016-08-18,95.1,95.38,92.96,93.18,3520724,84.5847153468582,84.8337555182265,82.6813368942581,82.8770113146188,3958408.45508545,0.0,1.0
2016-08-19,91.73,93.25,91.06,91.89,5640769,81.5873389986047,82.9392713574609,80.9914214456878,81.729647667958,6342010.25209131,0.0,1.0
2016-08-22,91.38,92.95,90.1,90.89,2744680,81.2760387843944,82.6724426024235,80.1375694295681,80.8402184845,3085889.29961677,0.0,1.0
2016-08-23,91.57,92.27,91.45,91.65,1382971,81.4450303292514,82.067630757672,81.3382988272365,81.5161846639281,1554897.25963693,0.0,1.0
2016-08-24,90.5,91.57,90.19,91.37,2038675,80.4933411029513,81.4450303292514,80.2176180560793,81.2671444925598,2292116.15485092,0.0,1.0
2016-08-25,91.23,91.7699,90.3,90.56,1419420,81.1426244068757,81.6228272230247,80.3154552662597,80.5467068539588,1595877.47557531,0.0,1.0
2016-08-26,90.91,91.81,90.26,91.19,1471023,80.8580070681691,81.6584933332813,80.2798780989214,81.1070472395374,1653895.58534698,0.0,1.0
2016-08-29,90.86,91.18,90.59,90.65,954330,81.0803643640336,81.3659214474201,80.8394255749263,80.8929675280613,1069438.01350828,0.3,1.0
2016-08-30,89.87,90.98,89.77,90.83,1373933,80.1969221373069,81.1874482703035,80.1076855487486,81.0535933874662,1539652.08912376,0.0,1.0
2016-08-31,89.23,89.875,88.75,89.74,2352337,79.625807970534,80.2013839667348,79.1974723454544,80.0809145721811,2636067.82599524,0.0,1.0
2016-09-01,88.95,89.5,88.34,89.43,1998994,79.3759455225709,79.8667467596413,78.8316023323655,79.8042811476505,2240105.80446489,0.0,1.0
2016-09-02,89.62,90.0,89.41,89.59,1018692,79.9738306659112,80.3129297024326,79.7864338299389,79.9470596893437,1141563.13733906,0.0,1.0
2016-09-06,89.47,90.1,88.705,89.51,1289552,79.8399757830738,80.4021662909909,79.1573158806032,79.8756704184972,1445093.34213075,0.0,1.0
2016-09-07,88.21,89.22,88.0,89.11,2276987,78.7155947672398,79.6168843116782,78.5281979312674,79.5187240642641,2551629.36726728,0.0,1.0
2016-09-08,88.09,88.54,87.5,88.0,2946028,78.6085108609699,79.010075509482,78.0820149884761,78.5281979312674,3301367.79946117,0.0,1.0
2016-09-09,87.55,88.02,86.85,87.15,3693499,78.1266332827553,78.5460452489791,77.5019771628475,77.7696869285222,4138996.18942592,0.0,1.0
2016-09-12,88.77,88.89,87.25,87.54,2384893,79.215319663166,79.3224035694359,77.8589235170805,78.1177096238995,2672550.61912526,0.0,1.0
2016-09-13,87.84,88.25,87.05,88.05,2478331,78.3854193895742,78.7512894026631,77.680450339964,78.5728162255466,2777258.79041422,0.0,1.0
2016-09-14,87.51,88.62,87.29,88.06,1266339,78.090938647332,79.0814647803286,77.8946181525038,78.5817398844024,1419080.46963636,0.0,1.0
2016-09-15,87.86,88.11,87.05,87.57,1486465,78.4032667072859,78.6263581786815,77.680450339964,78.1444806004669,1665757.31324551,0.0,1.0
2016-09-16,87.72,88.03,87.31,87.49,1752585,78.2783354833043,78.5549689078349,77.9124654702155,78.0730913296203,1963975.79548418,0.0,1.0
2016-09-19,87.38,88.48,87.37,88.08,1236786,77.9749310822062,78.9565335563471,77.9660074233504,78.599587202114,1385962.88807316,0.0,1.0
2016-09-20,87.3,88.19,87.29,87.85,1242174,77.9035418113596,78.6977474495281,77.8946181525038,78.39434304843,1392000.77016508,0.0,1.0
2016-09-21,88.25,88.34,87.09,87.41,1424461,78.7512894026631,78.8316023323655,77.7161449753873,78.0017020587737,1596274.60329239,0.0,1.0
2016-09-22,88.74,89.17,88.42,88.71,1317514,79.1885486865986,79.5722660173991,78.9029916032121,79.1617777100311,1476428.02272731,0.0,1.0
2016-09-23,88.15,88.78,88.15,88.39,1288966,78.6620528141048,79.2242433220219,78.6620528141048,78.8762206266447,1444436.66081934,0.0,1.0
2016-09-26,88.32,88.7,87.73,87.76,1758708,78.8137550146539,79.1528540511753,78.2872591421601,78.3140301187276,1970837.33075679,0.0,1.0
2016-09-27,89.39,89.59,88.37,88.53,1726066,79.7685865122272,79.9470596893437,78.858373308933,79.0011518506262,1934258.16460154,0.0,1.0
2016-09-28,88.45,89.76,88.02,89.45,1569812,78.9297625797796,80.0987618898928,78.5460452489791,79.8221284653622,1759157.3427027,0.0,1.0
2016-09-29,86.87,88.5,86.57,88.34,1771599,77.5198244805591,78.9743808740587,77.2521147148843,78.8316023323655,1985283.19899119,0.0,1.0
2016-09-30,88.56,88.9,87.14,87.14,1952476,79.0279228271937,79.3313272282918,77.7607632696664,77.7607632696664,2187976.96275146,0.0,1.0
2016-10-03,88.07,88.56,87.53,88.41,1220108,78.5906635432582,79.0279228271937,78.1087859650436,78.8940679443563,1367273.2448792,0.0,1.0
2016-10-04,87.43,88.46,87.21,88.43,901392,78.0195493764854,78.9386862386354,77.8232288816572,78.911915262068,1010114.81340025,0.0,1.0
2016-10-05,87.95,88.15,87.34,87.46,1274102,78.4835796369883,78.6620528141048,77.9392364467829,78.0463203530528,1427779.81608766,0.0,1.0
2016-10-06,88.31,88.74,87.7,87.77,1048992,78.804831355798,79.1885486865986,78.2604881655927,78.3229537775834,1175517.81948182,0.0,1.0
2016-10-07,87.83,88.52,87.26,88.27,763707,78.3764957307184,78.9922281917704,77.8678471759363,78.7691367203747,855822.720633713,0.0,1.0
2016-10-10,87.53,88.45,87.39,88.22,1246495,78.1087859650436,78.9297625797796,77.9838547410621,78.7245184260956,1396842.95437428,0.0,1.0
2016-10-11,87.28,87.67,87.0,87.34,1361442,77.885694493648,78.2337171890252,77.6358320456849,77.9392364467829,1525654.46751831,0.0,1.0
2016-10-12,88.18,88.58,87.23,87.52,1376950,78.6888237906723,79.0457701449053,77.8410761993689,78.0998623061878,1543032.9893226,0.0,1.0
2016-10-13,88.15,88.53,87.13,87.37,1227625,78.6620528141048,79.0011518506262,77.7518396108106,77.9660074233504,1375696.91965369,0.0,1.0
2016-10-14,87.33,88.49,87.175,87.49,2200158,77.9303127879271,78.9654572152029,77.7919960756618,78.0730913296203,2465533.5166288,0.0,1.0
2016-10-17,87.54,88.01,87.2,87.2,1300756,78.1177096238995,78.5371215901233,77.8143052228014,77.8143052228014,1457648.73020756,0.0,1.0
2016-10-18,87.67,88.09,87.58,88.0,1107725,78.2337171890252,78.6085108609699,78.1534042593228,78.5281979312674,1241334.99262673,0.0,1.0
2016-10-19,87.6,87.89,87.21,87.6,1185119,78.1712515770344,78.4300376838534,77.8232288816572,78.1712515770344,1328063.9916286,0.0,1.0
2016-10-20,86.3,87.69,86.15,87.42,1729753,77.011175925777,78.2515645067368,76.8773210429397,78.0106257176295,1938389.87790387,0.0,1.0
2016-10-21,86.51,86.62,85.45,86.09,1527324,77.1985727617494,77.2967330091635,76.2526649230318,76.8237790898047,1711544.58577591,0.0,1.0
2016-10-24,86.63,86.75,86.21,86.44,1616808,77.3056566680193,77.4127405742892,76.9308629960746,77.1361071497586,1811821.83913772,0.0,1.0
2016-10-25,86.18,87.02,86.11,86.74,1254742,76.9040920195071,77.6536793633965,76.8416264075164,77.4038169154334,1406084.6792466,0.0,1.0
2016-10-26,85.76,86.24,85.58,85.89,1488168,76.5292983475625,76.9576339726421,76.3686724881576,76.6453059126882,1667665.72326826,0.0,1.0
2016-10-27,85.92,86.14,85.28,86.12,1035301,76.6720768892557,76.8683973840838,76.1009627224828,76.8505500663722,1160175.45798952,0.0,1.0
2016-10-28,86.41,86.92,86.01,86.13,1419956,77.1093361731911,77.5644427748383,76.7523898189581,76.859473725228,1591226.22563387,0.0,1.0
2016-10-31,87.13,87.72,86.3875,86.51,1763026,77.7518396108106,78.2783354833043,77.0892579407655,77.1985727617494,1975676.15311628,0.0,1.0
2016-11-01,86.3,87.57,85.815,87.35,1980633,77.011175925777,78.1444806004669,76.5783784712695,77.9481601056387,2219530.16357964,0.0,1.0
2016-11-02,81.6,84.63,81.16,83.27,6825094,72.8170562635389,75.5209248968541,72.4244152738826,74.3073072924618,7648313.44437177,0.0,1.0
2016-11-03,79.57,81.43,79.435,81.31,3706302,71.0055535158062,72.6653540629899,70.8850841212526,72.55827015672,4153343.44340195,0.0,1.0
2016-11-04,79.02,80.46,79.01,79.6,1907007,70.5147522787358,71.7997591539747,70.50582861988,71.0323244923737,2137023.64782244,0.0,1.0
2016-11-07,80.56,80.77,79.2,80.07,1683147,71.888995742533,72.0763925785053,70.6753781381407,71.4517364585975,1886162.42193207,0.0,1.0
2016-11-08,80.31,81.02,80.14,80.45,1959097,71.6659042711374,72.299484049901,71.5142020705883,71.7908354951189,2195396.56507711,0.0,1.0
2016-11-09,80.39,80.52,77.74,78.9,2496110,71.737293541984,71.8533011071097,69.3725239451901,70.4076683724659,2797182.23245435,0.0,1.0
2016-11-10,78.21,80.19,78.1,80.16,2854139,69.7919359114139,71.5588203648675,69.6937756639998,71.5320493883,3198395.46324282,0.0,1.0
2016-11-11,78.36,78.99,77.12,78.02,2290513,69.9257907942513,70.4879813021684,68.8192570961289,69.6223863931532,2566786.82702514,0.0,1.0
2016-11-14,77.6,78.36,77.19,78.33,1971086,69.2475927212085,69.9257907942513,68.8817227081197,69.8990198176839,2208831.63716324,0.0,1.0
2016-11-15,77.75,78.99,77.61,78.17,2839599,69.3814476040459,70.4879813021684,69.2565163800644,69.7562412759906,3182101.69828059,0.0,1.0
2016-11-16,77.01,77.805,76.65,77.63,2254026,68.7210968487148,69.430527727753,68.3998451299051,69.274363697776,2525898.89014914,0.0,1.0
2016-11-17,78.11,78.59,76.84,77.48,2316077,69.7026993228557,70.1310349479353,68.5693946481658,69.1405088149387,2595434.26908116,0.0,1.0
2016-11-18,77.41,78.035,77.37,77.86,2023079,69.0780432029479,69.635771881437,69.0423485675246,69.47960785146,2267095.85461038,0.0,1.0
2016-11-21,77.82,78.22,77.48,77.77,1330779,69.4439132160367,69.8008595702698,69.1405088149387,69.3992949217576,1491293.00155978,0.0,1.0
2016-11-22,77.73,78.03,77.46,77.9,1685959,69.3636002863343,69.6313100520091,69.122661497227,69.5153024868833,1889313.59573357,0.0,1.0
2016-11-23,77.78,78.4,77.61,77.61,1212996,69.4082185806134,69.9614854296746,69.2565163800644,69.2565163800644,1359303.41981652,0.0,1.0
2016-11-25,78.65,78.78,78.0,78.0,834686,70.1845769010703,70.300584466196,69.6045390754416,69.6045390754416,935362.964323845,0.0,1.0
2016-11-28,78.44,79.3,77.87,78.17,1571728,70.300584466196,71.0713455911441,69.7897311624513,70.058601322317,1753702.97780785,0.34,1.0
2016-11-29,78.61,79.04,78.24,78.57,1648051,70.4529442234532,70.8383247859273,70.1213376929523,70.4170948688044,1838862.66979986,0.0,1.0
2016-11-30,77.7,79.63,77.67,78.83,2557583,69.6373714051942,71.3671027669963,69.6104843892076,70.6501156740213,2853700.46413293,0.0,1.0
2016-12-01,75.91,77.56,75.295,77.43,2188532,68.0331127846627,69.5118986639235,67.4819289569382,69.3953882613151,2441920.66657065,0.0,1.0
2016-12-02,75.84,76.72,75.68,76.12,2007407,67.9703764140274,68.7590622162998,67.8269789954324,68.2213218965686,2239824.97835014,0.0,1.0
2016-12-05,77.16,77.62,76.0,76.38,2759689,69.1534051174361,69.5656726958967,68.1137738326224,68.4543427017855,3079206.3366712,0.0,1.0
2016-12-06,77.46,77.6,76.85,77.41,2510010,69.4222752773017,69.5477480185723,68.8755726189083,69.3774635839907,2800619.45281084,0.0,1.0
2016-12-07,78.33,79.01,77.53,77.83,2564515,70.201998740912,70.8114377699407,69.485011647937,69.7538818078026,2861435.05246002,0.0,1.0
2016-12-08,79.29,79.32,78.3,78.5,2042407,71.0623832524819,71.0892702684685,70.1751117249254,70.3543584981691,2278877.28525266,0.0,1.0
2016-12-09,79.71,79.845,79.17,79.41,1618871,71.4388014762938,71.5597930482333,70.9548351885357,71.1699313164282,1806304.20364514,0.0,1.0
2016-12-12,78.23,79.71,77.84,79.7,2808802,70.1123753542901,71.4388014762938,69.7628441464648,71.4298391376316,3134005.64949701,0.0,1.0
2016-12-13,78.73,79.28,78.34,78.34,2195126,70.5604922873994,71.0534209138197,70.2109610795741,70.2109610795741,2449278.12119109,0.0,1.0
2016-12-14,77.96,79.37,77.8,78.79,3106928,69.870392210411,71.1340819617794,69.726994791816,70.6142663193726,3466648.73657184,0.0,1.0
2016-12-15,77.58,78.54,76.99,77.9,3175896,69.5298233412479,70.3902078528179,69.0010453601789,69.8166181784379,3543601.86521334,0.0,1.0
2016-12-16,76.13,77.49,76.03,76.98,4157031,68.2302842352308,69.4491622932882,68.1406608486089,68.9920830215167,4638332.86900757,0.0,1.0
2016-12-19,76.28,76.81,75.83,76.57,2437650,68.3647193151636,68.8397232642595,67.9614140753652,68.624627136367,2719881.59774038,0.0,1.0
2016-12-20,77.63,77.65,76.395,76.74,2225963,69.5746350345589,69.5925597118832,68.4677862097787,68.7769868936242,2483685.4351326,0.0,1.0
2016-12-21,78.12,78.3,77.38,77.55,1972220,70.013789629006,70.1751117249254,69.3505765680042,69.5029363252614,2200564.02055075,0.0,1.0
2016-12-22,78.78,78.92,77.8,78.38,2302730,70.6053039807104,70.730776721981,69.726994791816,70.2468104342229,2569340.53353218,0.0,1.0
2016-12-23,78.38,78.835,78.34,78.8,1289670,70.2468104342229,70.6545968433524,70.2109610795741,70.6232286580347,1438988.24694187,0.0,1.0
2016-12-27,78.23,78.515,78.0,78.33,1123724,70.1123753542901,70.3678020061624,69.9062415650598,70.201998740912,1253828.98633488,0.0,1.0
2016-12-28,77.22,78.27,77.18,78.09,1221368,69.2071791494092,70.1482247089388,69.1713297947604,69.9869026130195,1362778.22791171,0.0,1.0
2016-12-29,77.27,77.875,77.04,77.53,852920,69.2519908427201,69.7942123317824,69.0458570534898,69.485011647937,951671.245808352,0.0,1.0
2016-12-30,76.49,77.47,76.275,77.31,1237427,68.5529284270695,69.4312376159639,68.3602381458325,69.2878401973689,1380696.54209878,0.0,1.0
2017-01-03,77.33,77.97,76.925,77.26,2075916,69.3057648746932,69.8793545490732,68.9427901588747,69.2430285040579,2316265.96388113,0.0,1.0
2017-01-04,78.7,78.99,77.5,77.53,1550507,70.5336052714129,70.7935130926163,69.4581246319504,69.485011647937,1730025.00624275,0.0,1.0
2017-01-05,78.6,78.69,77.56,78.19,1587515,70.443981884791,70.5246429327507,69.5118986639235,70.0765259996413,1771317.79978127,0.0,1.0
2017-01-06,79.16,79.5,78.3,78.64,1634591,70.9458728498735,71.2505923643879,70.1751117249254,70.4798312394398,1823844.26834535,0.0,1.0
2017-01-09,78.24,79.0,78.11,78.8,1397164,70.1213376929523,70.8024754312785,70.0048272903438,70.6232286580347,1558927.92346126,0.0,1.0
2017-01-10,77.35,78.4,77.23,78.4,2472403,69.3236895520176,70.2647351115473,69.2161414880714,70.2647351115473,2758658.30693419,0.0,1.0
2017-01-11,78.33,78.36,76.34,76.63,2787818,70.201998740912,70.2288857568985,68.4184933471367,68.6784011683401,3110592.11783865,0.0,1.0
2017-01-12,79.14,79.85,78.1,78.74,3338627,70.9279481725491,71.5642742175644,69.9958649516817,70.5694546260616,3725173.89248628,0.0,1.0
2017-01-13,78.79,79.57,78.62,78.98,1933194,70.6142663193726,71.3133287350232,70.4619065621154,70.7845507539541,2157019.58257425,0.0,1.0
2017-01-17,79.85,80.34,79.25,79.35,2253262,71.5642742175644,72.0034288120116,71.0265338978332,71.116157284455,2514145.11873636,0.0,1.0
2017-01-18,79.27,80.43,79.22,79.99,1615828,71.0444585751575,72.0840898599713,70.9996468818466,71.689746958835,1802908.88450502,0.0,1.0
2017-01-19,78.89,79.32,78.36,79.23,1720304,70.7038897059944,71.0892702684685,70.2288857568985,71.0086092205088,1919481.13638922,0.0,1.0
2017-01-20,79.63,79.79,78.71,78.99,1783247,71.3671027669963,71.5105001855913,70.5425676100751,70.7935130926163,1989711.6893425,0.0,1.0
2017-01-23,79.65,79.81,79.12,79.53,1188589,71.3850274443207,71.5284248629157,70.9100234952247,71.2774793803744,1326204.06882721,0.0,1.0
2017-01-24,80.79,80.84,79.7,79.78,1283389,72.40673405181,72.4515457451209,71.4298391376316,71.5015378469291,1431980.03152316,0.0,1.0
2017-01-25,82.01,82.055,80.9,81.05,1996454,73.5001393685968,73.5404698925767,72.5053197770941,72.6397548570269,2227603.83785005,0.0,1.0
2017-01-26,81.96,83.33,81.64,82.21,2725778,73.4553276752859,74.6831680720055,73.1685328380959,73.6793861418406,3041369.11440346,0.0,1.0
2017-01-27,80.96,81.78,80.69,81.58,1189056,72.5590938090672,73.2940055793665,72.3171106651881,73.1147588061228,1326725.13817931,0.0,1.0
2017-01-30,80.87,81.11,80.11,81.11,1672533,72.4784327611075,72.693528889,71.7972950227813,72.693528889,1866179.20058807,0.0,1.0
2017-01-31,81.21,81.25,80.31,80.92,1891004,72.7831522756218,72.8190016302706,71.976541796025,72.5232444544184,2109944.81605376,0.0,1.0
2017-02-01,79.92,81.29,79.35,80.9,4868471,71.6270105881997,72.8548509849194,71.116157284455,72.5053197770941,5432143.53251399,0.0,1.0
2017-02-02,82.0,83.3099,80.86,82.91,5021826,73.4911770299346,74.6651537712945,72.4694704224453,74.3067498481937,5603254.00465785,0.0,1.0
2017-02-03,83.02,83.5,81.94,82.06,3395538,74.4053355734777,74.8355278292627,73.4374029979615,73.5449510619078,3788674.05928997,0.0,1.0
2017-02-06,82.82,83.2,82.56,82.99,2114510,74.226088800234,74.5666576693971,73.9930679950171,74.3784485574912,2359328.38481243,0.0,1.0
2017-02-07,83.4,83.75,82.315,83.18,2402494,74.7459044426408,75.0595862958174,73.7734906977935,74.5487329920727,2680655.22912711,0.0,1.0
2017-02-08,82.49,83.48,82.2,83.11,2263838,73.9303316243818,74.8176031519383,73.6704238031784,74.4859966214374,2525945.6101021,0.0,1.0
2017-02-09,82.66,82.9,82.29,82.37,1535160,74.082691381639,74.2977875095315,73.7510848511381,73.8227835604356,1712901.1275561,0.0,1.0
2017-02-10,82.59,82.74,82.145,82.56,1684795,74.0199550110037,74.1543900909365,73.6211309405363,73.9930679950171,1879860.89736632,0.0,1.0
2017-02-13,82.59,82.97,82.43,82.81,1048869,74.0199550110037,74.3605238801668,73.8765575924087,74.2171264615718,1170307.25967237,0.0,1.0
2017-02-14,83.25,83.56,82.2,82.35,1666637,74.611469362708,74.8893018612358,73.6704238031784,73.8048588831112,1859600.5605453,0.0,1.0
2017-02-15,83.54,83.94,82.65,83.33,2035833,74.8713771839115,75.2298707303989,74.0737290429768,74.6831680720055,2271542.14623617,0.0,1.0
2017-02-16,83.27,83.7,82.52,83.36,1530065,74.6293940400324,75.0147746025065,73.9572186403684,74.7100550879921,1707216.22745129,0.0,1.0
2017-02-17,85.0,85.72,83.59,83.68,6467665,76.1798786285908,76.8251670122683,74.9161888772224,74.9968499251821,7216492.52921853,0.0,1.0
2017-02-21,84.64,85.71,84.48,85.2,2411083,75.8572344367521,76.8162046736061,75.7138370181571,76.3591254018345,2690238.66524098,0.0,1.0
2017-02-22,84.2,84.99,84.03,84.53,1600093,75.4628915356158,76.1709162899286,75.3105317783586,75.758648711468,1785352.08310184,0.0,1.0
2017-02-23,84.02,84.83,83.86,84.6,1501677,75.3015694396964,76.0275188713336,75.1581720211014,75.8213850821033,1675541.45921276,0.0,1.0
2017-02-24,83.75,83.85,82.935,83.72,1225194,75.3643058103318,75.4542930411501,74.6309098791626,75.3373096410863,1361519.83882446,0.34,1.0
2017-02-27,82.97,83.72,82.5,83.42,1264618,74.662405409949,75.3373096410863,74.2394654251029,75.0673479486314,1405330.49911647,0.0,1.0
2017-02-28,82.85,83.4,82.74,83.0,1556105,74.554420732967,75.0493505024677,74.4554347790669,74.6894015791945,1729250.90132169,0.0,1.0
2017-03-01,84.05,84.23,82.81,83.18,1622933,75.6342675027867,75.7962445182596,74.5184258406397,74.8513785946674,1803514.77119778,0.0,1.0
2017-03-02,82.92,85.04,82.8,85.0,3459458,74.6174117945398,76.5251410878879,74.5094271175578,76.4891461955606,3844387.6631619,0.0,1.0
2017-03-03,82.95,83.05,81.69,82.79,1372517,74.6444079637853,74.7343951946036,73.5105688554746,74.500428394476,1525235.28896144,0.0,1.0
2017-03-06,82.71,83.14,82.43,82.53,1184086,74.4284386098214,74.8153837023401,74.1764743635301,74.2664615943484,1315837.8019108,0.0,1.0
2017-03-07,82.77,82.94,82.35,82.48,1274061,74.4824309483124,74.6354092407035,74.1044845788755,74.2214679789393,1415824.21018429,0.0,1.0
2017-03-08,82.93,83.25,82.71,82.84,1126678,74.6264105176217,74.9143696562402,74.4284386098214,74.5454220098852,1252042.08392064,0.0,1.0
2017-03-09,82.88,83.34,82.66,83.3,958619,74.5814169022125,74.9953581639767,74.3834449944122,74.9593632716494,1065283.36440928,0.0,1.0
2017-03-10,85.78,86.42,84.15,84.21,3603655,77.1910465959434,77.7669648731806,75.724254733605,75.778247072096,4004629.2870998,0.0,1.0
2017-03-13,85.37,85.87,85.17,85.44,1523552,76.8220989495883,77.2720351036799,76.6421244879517,76.8850900111611,1693075.76880125,0.0,1.0
2017-03-14,84.78,85.31,84.46,84.96,1126020,76.2911742877603,76.7681066110974,76.0032151491417,76.4531513032333,1251310.86906491,0.0,1.0
2017-03-15,85.33,85.75,84.75,84.75,1412707,76.786104057261,77.1640504266979,76.2641781185148,76.2641781185148,1569897.18113718,0.0,1.0
2017-03-16,85.58,85.67,85.1,85.25,915312,77.0110721343068,77.0920606420433,76.5791334263789,76.7141142726064,1017157.64745346,0.0,1.0
2017-03-17,85.96,86.66,85.4,85.71,2237858,77.3530236114163,77.9829342271445,76.8490951188338,77.1280555343706,2486861.72432449,0.0,1.0
2017-03-20,86.51,86.55,85.5,85.77,2210948,77.847953380917,77.8839482732443,76.9390823496521,77.1820478728616,2456957.48151661,0.0,1.0
2017-03-21,86.48,87.55,86.39,86.98,2149480,77.8209572116715,78.7838205814274,77.7399687039351,78.2708933657631,2388650.01228899,0.0,1.0
2017-03-22,86.53,86.89,86.09,86.38,1226626,77.8659508270807,78.1899048580266,77.4700070114801,77.7309699808532,1363111.17571412,0.0,1.0
2017-03-23,86.52,87.24,86.36,86.41,1348093,77.8569521039989,78.5048601658907,77.7129725346896,77.7579661500987,1498093.66033492,0.0,1.0
2017-03-24,86.01,87.23,85.31,86.56,1888157,77.3980172268255,78.4958614428088,76.7681066110974,77.8929469963262,2098249.92149429,0.0,1.0
2017-03-27,85.82,86.57,85.37,85.49,1786145,77.2270414882707,77.901945719408,76.8220989495883,76.9300836265703,1984887.17094363,0.0,1.0
2017-03-28,85.61,86.13,84.89,85.53,1590488,77.0380683035523,77.5060019038075,76.3901602416605,76.9660785188976,1767459.65570533,0.0,1.0
2017-03-29,85.52,86.17,85.33,85.66,1300616,76.9570797958158,77.5419967961348,76.786104057261,77.0830619189614,1445333.95257609,0.0,1.0
2017-03-30,85.34,85.66,85.22,85.42,1373586,76.7951027803428,77.0830619189614,76.6871181033609,76.8670925649975,1526423.23528481,0.0,1.0
2017-03-31,84.79,85.81,84.71,85.26,2078646,76.3001730108422,77.2180427651889,76.2281832261875,76.7231129956882,2309934.39968944,0.0,1.0
2017-04-03,83.5,85.2,83.34,84.73,2666092,75.139337733286,76.6691206571972,74.9953581639767,76.2461806723512,2962744.79807375,0.0,1.0
2017-04-04,85.06,85.27,83.69,84.34,2691559,76.5431385340516,76.73211171877,75.3103134718408,75.8952304721598,2991045.48003542,0.0,1.0
2017-04-05,85.24,86.41,84.765,85.11,2665242,76.7051155495245,77.7579661500987,76.2776762031376,76.5881321494607,2961800.21961271,0.0,1.0
2017-04-06,84.37,85.6,84.29,84.86,1809715,75.9222266414053,77.0290695804704,75.8502368567506,76.363164072415,2011079.776034,0.0,1.0
2017-04-07,84.15,84.45,83.67,84.36,1096342,75.724254733605,75.9942164260599,75.2923160256771,75.9132279183234,1218330.63428035,0.0,1.0
2017-04-10,84.72,84.99,84.05,84.34,1074607,76.2371819492693,76.4801474724788,75.6342675027867,75.8952304721598,1194177.20739706,0.0,1.0
2017-04-11,84.85,85.02,84.16,84.61,994572,76.3541653493331,76.5071436417243,75.7332534566868,76.1381959953692,1105236.8107739,0.0,1.0
2017-04-12,84.92,85.03,84.33,84.37,934808,76.4171564109059,76.5161423648061,75.8862317490779,75.9222266414053,1038822.94354348,0.0,1.0
2017-04-13,84.94,85.31,84.7,84.76,1043529,76.4351538570696,76.7681066110974,76.2191845031057,76.2731768415967,1159641.19632372,0.0,1.0
2017-04-17,85.36,85.4,85.05,85.09,764976,76.8131002265065,76.8490951188338,76.5341398109697,76.5701347032971,850093.944489263,0.0,1.0
2017-04-18,86.29,86.38,84.84,85.17,2110097,77.6499814731168,77.7309699808532,76.3451666262513,76.6421244879517,2344884.91401686,0.0,1.0
2017-04-19,85.62,86.89,85.455,86.34,1507717,77.0470670266341,78.1899048580266,76.8985880957839,77.6949750885259,1675478.82770638,0.0,1.0
2017-04-20,86.03,86.43,85.34,85.75,1506930,77.4160146729891,77.7759635962624,76.7951027803428,77.1640504266979,1674604.25917833,0.0,1.0
2017-04-21,85.18,86.15,85.01,85.96,1501789,76.6511232110335,77.5239993499711,76.4981449186424,77.3530236114163,1668891.22639218,0.0,1.0
2017-04-24,85.99,86.33,85.54,85.709,1312882,77.3800197806618,77.6859763654441,76.9750772419795,77.1271556620624,1458964.77540335,0.0,1.0
2017-04-25,87.38,87.72,86.25,86.27,1757036,78.6308422890363,78.9367988738185,77.6139865807894,77.6319840269531,1952539.24809358,0.0,1.0
2017-04-26,87.81,88.41,87.27,87.41,2707134,79.017787381555,79.5577107664649,78.5318563351362,78.6578384582818,3008353.49124809,0.0,1.0
2017-04-27,87.42,88.17,87.35,87.72,1603733,78.6668371813636,79.3417414125009,78.6038461197908,78.9367988738185,1782178.41066595,0.0,1.0
2017-04-28,87.14,87.57,86.56,87.21,1710423,78.4148729350724,78.8018180275911,77.8929469963262,78.4778639966452,1900739.67655869,0.0,1.0
2017-05-01,87.18,88.39,87.1,87.68,1562230,78.4508678273997,79.5397133203012,78.378878042745,78.9008039814912,1736057.4225851,0.0,1.0
2017-05-02,87.48,87.805,87.02,87.11,2654301,78.7208295198546,79.0132880200141,78.3068882580904,78.3878767658269,2949641.8279159,0.0,1.0
2017-05-03,91.3,91.91,89.98,90.15,5093154,82.1583417371139,82.7072638451056,80.9705102903123,81.1234885827034,5659863.02021405,0.0,1.0
2017-05-04,91.86,92.21,90.77,91.46,2480941,82.6622702296964,82.9772255375605,81.6814094137769,82.3023213064232,2756992.27261396,0.0,1.0
2017-05-05,92.86,92.95,91.04,91.38,2078560,83.5621425378795,83.643131045616,81.9243749369863,82.2303315217685,2309838.83057456,0.0,1.0
2017-05-08,92.61,92.95,92.14,92.58,1580487,83.3371744608337,83.643131045616,82.9142344759877,83.3101782915882,1756345.85665956,0.0,1.0
2017-05-09,92.98,93.01,92.28,92.77,2158194,83.6701272148615,83.697123384107,83.0402165991333,83.481154030143,2398333.60841786,0.0,1.0
2017-05-10,94.08,94.4732,93.37,93.45,2567263,84.6599867538628,85.0138165454404,84.0210774150529,84.0930671997075,2852919.21604252,0.0,1.0
2017-05-11,92.9,93.85,92.85,93.73,2326259,83.5981374302068,84.4530161229807,83.5531438147977,84.3450314459988,2585098.99554188,0.0,1.0
2017-05-12,92.93,93.08,92.37,93.08,1282318,83.6251335994523,83.7601144456798,83.1212051068698,83.7601144456798,1424999.95648175,0.0,1.0
2017-05-15,92.61,93.38,92.48,92.98,1812624,83.3371744608337,84.0300761381347,83.2201910607699,83.6701272148615,2014312.45690833,0.0,1.0
2017-05-16,91.9,92.95,91.76,92.79,1645617,82.6982651220238,83.643131045616,82.5722829988781,83.4991514763067,1828722.79215111,0.0,1.0
2017-05-17,92.1,92.65,91.09,91.86,2637244,82.8782395836604,83.3731693531611,81.9693685523955,82.6622702296964,2930686.91637468,0.0,1.0
2017-05-18,91.38,91.96,90.97,91.96,1915139,82.2303315217685,82.7522574605147,81.8613838754135,82.7522574605147,2128234.17565417,0.0,1.0
2017-05-19,92.37,92.83,90.81,91.53,3257504,83.1212051068698,83.535146368634,81.7174043061042,82.365312367996,3619962.48843042,0.0,1.0
2017-05-22,92.95,93.3,92.11,92.11,1181070,83.643131045616,83.95808635348,82.8872383067422,82.8872383067422,1312486.21527725,0.0,1.0
2017-05-23,91.99,93.38,91.88,93.22,1757096,82.7792536297602,84.0300761381347,82.6802676758601,83.8860965688254,1952605.92422024,0.0,1.0
2017-05-24,93.03,93.1262,92.13,92.34,1360021,83.7151208302706,83.8016885463178,82.9052357529059,83.0942089376243,1511348.87431531,0.0,1.0
2017-05-25,93.59,93.72,93.03,93.25,1212399,84.2190493228531,84.3360327229169,83.7151208302706,83.9130927380709,1347301.1548138,0.0,1.0
2017-05-26,93.7,94.19,93.25,93.35,852635,84.6239918615355,85.0665292789544,84.2175799475794,84.3078937062363,944080.9602875,0.34,1.0
2017-05-30,93.99,94.05,92.85,93.41,1021776,84.8859017616406,84.9400900168347,83.8563249129517,84.3620819614304,1131362.50245266,0.0,1.0
2017-05-31,94.14,94.63,93.74,93.99,1255403,85.021372399626,85.4639098170449,84.6601173649983,84.8859017616406,1390046.23289896,0.0,1.0
2017-06-01,94.56,94.57,93.9,94.34,1362337,85.400690185985,85.4097215618507,84.8046193788494,85.2019999169398,1508449.0118224,0.0,1.0
2017-06-02,96.13,96.225,94.8,95.0,2331501,86.8186161968987,86.9044142676228,85.6174432067616,85.7980707240755,2581556.82442225,0.0,1.0
2017-06-05,96.3,96.38,95.42,95.98,820870,86.9721495866155,87.044400593541,86.1773885104346,86.6831455589133,908909.132127111,0.0,1.0
2017-06-06,96.23,97.0,95.85,96.3,1410723,86.9089299555556,87.6043458972139,86.5657376726593,86.9721495866155,1562024.45892986,0.0,1.0
2017-06-07,96.51,96.59,95.86,96.16,1200444,87.161808479795,87.2340594867205,86.574769048525,86.8457103244958,1329192.82493842,0.0,1.0
2017-06-08,96.05,96.51,95.6255,96.47,925156,86.7463651899732,87.161808479795,86.3629832844745,87.1256829763322,1024379.91039043,0.0,1.0
2017-06-09,96.35,96.66,95.65,95.99,1206694,87.0173064659439,87.2972791177804,86.3851101553455,86.692176934779,1336113.14371702,0.0,1.0
2017-06-12,96.01,96.55,94.62,96.33,1290258,86.7102396865104,87.1979339832578,85.4548784411792,86.9992437142125,1428639.46666349,0.0,1.0
2017-06-13,96.64,96.96,95.68,96.02,1005523,87.279216366049,87.5682203937511,86.4122042829426,86.7192710623761,1113366.35187527,0.0,1.0
2017-06-14,97.16,97.7,96.665,96.76,1079266,87.748847911065,88.2365422078124,87.3017948057132,87.3875928764373,1195018.36270579,0.0,1.0
2017-06-15,97.55,97.78,96.1,96.74,1091437,88.101071569827,88.3087932147379,86.7915220693016,87.3695301247059,1208494.71468249,0.0,1.0
2017-06-16,97.5,97.77,96.68,97.55,1825417,88.0559146904985,88.2997618388722,87.3153418695118,88.101071569827,2021194.80702191,0.0,1.0
2017-06-19,98.19,98.22,97.44,97.6,1249557,88.6790796252313,88.7061737528284,88.0017264353044,88.1462284491554,1383573.24352621,0.0,1.0
2017-06-20,97.05,98.4,96.98,98.21,1325946,87.6495027765424,88.8687385184108,87.5862831454825,88.6971423769627,1468155.04051484,0.0,1.0
2017-06-21,97.33,97.47,96.49,97.47,1340641,87.9023813007818,88.0288205629014,87.1437457280636,88.0288205629014,1484426.0940271,0.0,1.0
2017-06-22,97.48,97.91,96.68,97.4,1264996,88.0378519387671,88.4262011009919,87.3153418695118,87.9656009318416,1400668.09178587,0.0,1.0
2017-06-23,96.99,97.42,96.46,97.34,1712186,87.5953145213482,87.983663683573,87.1166516004665,87.9114126766475,1895819.66852265,0.0,1.0
2017-06-26,96.5,97.43,96.45,97.43,1772773,87.1527771039293,87.9926950594387,87.1076202246009,87.9926950594387,1962904.68513696,0.0,1.0
2017-06-27,96.41,97.13,96.06,96.29,1490687,87.0714947211381,87.7217537834679,86.7553965658389,86.9631182107498,1650564.67825986,0.0,1.0
2017-06-28,96.81,97.71,96.77,96.9,1134512,87.4327497557658,88.2455735836781,87.396624252303,87.514032138557,1256189.55170465,0.0,1.0
2017-06-29,95.62,96.53,94.69,96.43,2102073,86.3580160277484,87.1798712315264,85.518098072239,87.0895574728695,2327522.44094416,0.0,1.0
2017-06-30,95.98,96.43,95.745,95.96,1275687,86.6831455589133,87.0895574728695,86.4709082260696,86.6650828071819,1412505.7122758,0.0,1.0
2017-07-03,95.81,96.28,95.71,96.07,777971,86.5296121691966,86.9540868348841,86.4392984105396,86.7644279417045,861409.171281763,0.0,1.0
2017-07-05,95.72,96.28,95.43,95.78,1435213,86.4483297864053,86.9540868348841,86.1864198863003,86.5025180415995,1589141.03603195,0.0,1.0
2017-07-06,94.84,95.6,94.27,95.34,1574166,85.6535687102244,86.339953276017,85.13878028588,86.105137503509,1742996.88487094,0.0,1.0
2017-07-07,94.28,95.25,94.05,95.19,1542091,85.1478116617456,86.0238551207178,84.9400900168347,85.9696668655236,1707481.80889913,0.0,1.0
2017-07-10,94.27,94.58,93.57,94.31,2544036,85.13878028588,85.4187529377164,84.5065839752815,85.1749057893427,2816886.41668002,0.0,1.0
2017-07-11,93.86,94.43,93.45,94.4,1764461,84.7684938753866,85.283282299731,84.3982074648932,85.256188172134,1953701.21478692,0.0,1.0
2017-07-12,94.52,95.0158,94.18,94.48,1547225,85.3645646825223,85.8123402979433,85.0574979030887,85.3284391790595,1713166.43555663,0.0,1.0
2017-07-13,94.73,95.13,94.3977,94.75,965917,85.5542235757018,85.9154786103295,85.2541109556849,85.5722863274332,1069512.56858799,0.0,1.0
2017-07-14,95.31,95.64,94.68,94.89,937141,86.0780433759119,86.3760787794798,85.5090666963733,85.6987255895529,1037650.31368028,0.0,1.0
2017-07-17,96.2,96.87,94.93,95.19,1699094,86.8818358279586,87.4869380109599,85.7348510930156,85.9696668655236,1881323.53837073,0.0,1.0
2017-07-18,96.29,96.48,95.92,96.25,1130571,86.9631182107498,87.1347143521979,86.6289573037192,86.926992707287,1251825.87549561,0.0,1.0
2017-07-19,96.94,97.17,96.29,96.46,1044207,87.5501576420198,87.7578792869307,86.9631182107498,87.1166516004665,1156199.24973632,0.0,1.0
2017-07-20,97.11,97.84,97.02,97.3,1092907,87.7036910317365,88.3629814699321,87.6224086489453,87.8752871731847,1210122.37365922,0.0,1.0
2017-07-21,97.95,98.01,96.76,96.76,1151426,88.4623266044547,88.5165148596488,87.3875928764373,87.3875928764373,1274917.59519606,0.0,1.0
2017-07-24,97.75,97.91,97.08,97.82,842278,88.2816990871408,88.4262011009919,87.6765969041395,88.3449187182007,932613.161633096,0.0,1.0
2017-07-25,98.75,99.1,97.97,98.12,2036462,89.1848366737101,89.5009348290093,88.4803893561861,88.6158599941714,2254874.59528286,0.0,1.0
2017-07-26,98.92,99.16,98.19,98.75,2036738,89.3383700634268,89.5551230842034,88.6790796252313,89.1848366737101,2255180.19656012,0.0,1.0
2017-07-27,99.53,99.56,98.34,99.24,1695513,89.889283991234,89.9163781188311,88.8145502632167,89.627374091129,1877358.47252334,0.0,1.0
2017-07-28,99.0,99.51,98.57,99.3,1527253,89.4106210703523,89.8712212395027,89.0222719081276,89.6815623463231,1691052.41849322,0.0,1.0
2017-07-31,98.99,99.82,98.53,99.26,2232990,89.4015896944867,90.1511938913391,88.9861464046648,89.6454368428603,2472480.42071037,0.0,1.0
2017-08-01,98.61,99.24,98.345,98.97,1581033,89.0583974115903,89.627374091129,88.8190659511495,89.3835269427553,1750600.37751937,0.0,1.0
2017-08-02,98.49,98.8,97.57,98.24,1706118,88.9500209012021,89.2299935530385,88.1191343215584,88.7242365045597,1889100.86942688,0.0,1.0
2017-08-03,98.17,98.78,98.11,98.43,1039663,88.6610168734999,89.2119308013071,88.6068286183057,88.8958326460079,1151167.90117152,0.0,1.0
2017-08-04,98.58,98.82,98.01,98.35,1010621,89.0313032839933,89.2480563047699,88.5165148596488,88.8235816390823,1119011.1174966,0.0,1.0
2017-08-07,100.53,101.02,98.3301,98.44,2226151,90.7924215778033,91.2349589952222,88.8056092011096,88.9048640218736,2464907.93109006,0.0,1.0
2017-08-08,101.06,101.41,100.06,100.34,2124794,91.2710844986849,91.5871826539842,90.3679469121157,90.6208254363551,2352680.29101916,0.0,1.0
2017-08-09,103.77,104.5,100.68,100.85,7520625,93.7185873582875,94.377877796483,90.9278922157886,91.0814256055054,8327219.58629681,0.0,1.0
2017-08-10,101.69,104.3784,101.22,103.02,4745530,91.8400611782235,94.2680562659562,91.415586512536,93.0412341683606,5254492.85975023,0.0,1.0
2017-08-11,99.65,102.33,99.01,101.9,3590006,89.9976605016223,92.4180692336278,89.4196524462181,92.0297200714031,3975037.74993741,0.0,1.0
2017-08-14,101.13,101.79,100.01,100.09,2673979,91.3343041297448,91.9303749368805,90.3227900327873,90.3950410397128,2960765.93396777,0.0,1.0
2017-08-15,101.04,101.64,100.52,101.48,1699685,91.2530217469536,91.7949042988951,90.7833902019376,91.650402285044,1881977.92371444,0.0,1.0
2017-08-16,101.07,102.0,100.45,100.87,2029232,91.2801158745506,92.12003383006,90.7201705708777,91.0994883572368,2246869.17051977,0.0,1.0
2017-08-17,98.32,101.3,98.16,101.15,4450533,88.7964875114853,91.4878375194616,88.6519854976342,91.3523668814762,4927857.13515303,0.0,1.0
2017-08-18,105.92,106.45,102.0,102.81,8925800,95.6603331694113,96.138996090293,92.12003383006,92.8515752751811,9883101.01665328,0.0,1.0
2017-08-21,106.48,106.9823,105.05,105.39,3510913,96.1660902178901,96.6197362276238,94.8746034690961,95.1816702485296,3887461.9462324,0.0,1.0
2017-08-22,105.21,107.91,104.89,107.09,4658339,95.0191054829472,97.4575769666841,94.730101455245,96.7170041456973,5157950.53741016,0.0,1.0
2017-08-23,104.45,105.45,104.01,105.0,3198438,94.3327209171546,95.2358585037238,93.9353403790641,94.8294465897676,3541473.68857721,0.0,1.0
2017-08-24,106.01,106.16,104.521,104.79,2484402,95.7416155522026,95.8770861901879,94.396843685801,94.6397876965881,2750856.61027308,0.0,1.0
2017-08-25,106.5,107.15,104.92,105.26,3170166,96.1841529696215,96.7711924008915,94.7571955828421,95.0642623622756,3510169.48817581,0.0,1.0
2017-08-28,105.96,106.81,104.3,105.0,3830984,95.6964586728741,96.4641256214579,94.1972502791692,94.8294465897676,4241860.88251837,0.0,1.0
2017-08-29,105.7,106.5,105.2,105.56,1822434,95.7687096797996,96.4935438117187,95.3156883473502,95.6418637067138,2011421.83542055,0.34,1.0
2017-08-30,105.66,106.41,105.16,105.65,1799632,95.7324679732037,96.4119999718777,95.2794466407543,95.7234075465547,1986255.25013336,0.0,1.0
2017-08-31,106.99,107.1,105.67,106.0,2062544,96.937504717519,97.0371694106579,95.7415283998527,96.0405224792693,2276431.43077644,0.0,1.0
2017-09-01,107.93,108.175,106.72,107.0,2357113,97.7891848225239,98.0111652754241,96.6928731979964,96.946565144168,2601547.46715307,0.0,1.0
2017-09-05,107.95,108.35,107.39,107.46,1632588,97.8073056758219,98.1697227417814,97.2999217834786,97.3633447700215,1801888.65629458,0.0,1.0
2017-09-06,108.07,108.6,106.86,108.31,1505574,97.9160307956097,98.3962334080061,96.8197191710822,98.1334810351854,1661703.2048576,0.0,1.0
2017-09-07,108.23,108.74,107.548,108.56,1456978,98.0609976219935,98.5230793810919,97.4430765245326,98.3599917014101,1608067.76153614,0.0,1.0
2017-09-08,108.81,108.85,107.725,108.2,1354580,98.5865023676348,98.6227440742307,97.6034460762196,98.0338163420465,1495051.00860935,0.0,1.0
2017-09-11,108.74,109.835,108.64,109.18,2502646,98.5230793810919,99.515196099156,98.432475114602,98.9217381536473,2762172.3534174,0.0,1.0
2017-09-12,108.9,109.6,108.54,108.54,2385558,98.6680462074757,99.3022760729048,98.3418708481121,98.3418708481121,2632942.23596694,0.0,1.0
2017-09-13,109.66,109.97,109.18,109.3,1302599,99.3566386327987,99.6375118589174,98.9217381536473,99.0304632734352,1437679.5381325,0.0,1.0
2017-09-14,110.01,110.03,109.0475,109.41,1227854,99.6737535655133,99.6918744188113,98.8016875005483,99.1301279665741,1355183.42299829,0.0,1.0
2017-09-15,109.69,110.99,109.15,110.37,1879721,99.3838199127457,100.561675377114,98.8945568737004,99.9999289248769,2074649.54225972,0.0,1.0
2017-09-18,110.27,110.31,109.705,110.04,939845,99.909324658387,99.945566364983,99.3974105527192,99.7009348454603,1037307.6637677,0.0,1.0
2017-09-19,110.35,110.43,109.99,110.27,1050386,99.9818080715789,100.054291484771,99.6556327122153,99.909324658387,1159311.85218233,0.0,1.0
2017-09-20,110.23,110.87,109.44,110.37,1406201,99.873082951791,100.452950257326,99.157309246521,99.9999289248769,1552025.14680378,0.0,1.0
2017-09-21,108.25,110.11,108.19,109.96,1343680,98.0791184752915,99.7643578320032,98.0247559153976,99.6284514322684,1483020.67005877,0.0,1.0
2017-09-22,107.58,109.16,107.3,108.63,2170854,97.4720698898093,98.9036173003494,97.2183779436377,98.423414687953,2395973.26274095,0.0,1.0
2017-09-25,107.98,108.36,107.6237,107.79,2015988,97.8344869557688,98.1787831684304,97.5116639542654,97.6623388494381,2225047.53705528,0.0,1.0
2017-09-26,107.96,108.29,107.2,108.01,2826462,97.8163661024708,98.1153601818874,97.1277736771478,97.8616682357158,3119568.32663703,0.0,1.0
2017-09-27,108.52,108.76,107.43,108.1,1212466,98.3237499948142,98.5412002343899,97.3361634900745,97.9432120755567,1338199.67532707,0.0,1.0
2017-09-28,106.35,108.54,106.0,108.3,2540524,96.3576374119838,98.3418708481121,96.0405224792693,98.1244206085364,2803978.33173105,0.0,1.0
2017-09-29,107.84,108.16,106.3,106.76,2512647,97.707640982683,97.9975746354506,96.3123352787389,96.7291149045923,2773210.46496275,0.0,1.0
2017-10-02,108.2,108.84,107.79,108.26,1150076,98.0338163420465,98.6136836475818,97.6623388494381,98.0881789019405,1269339.78338481,0.0,1.0
2017-10-03,108.45,108.89,108.2682,108.27,1316880,98.2603270082712,98.6589857808267,98.0956084517926,98.0972393285895,1453441.48903533,0.0,1.0
2017-10-04,109.94,110.75,108.69,109.05,1860725,99.6103305789704,100.344225137538,98.4777772478469,98.8039526072105,2053683.64215818,0.0,1.0
2017-10-05,110.02,110.55,109.81,109.9,1076964,99.6828139921623,100.163016604559,99.4925450325336,99.5740888723745,1188646.01163162,0.0,1.0
2017-10-06,109.74,110.2,109.34,109.72,1211998,99.4291220459906,99.8459016718441,99.0667049800311,99.4110011926927,1337683.14335994,0.0,1.0
2017-10-09,109.63,110.06,109.36,109.74,1222434,99.3294573528518,99.7190556987583,99.0848258333291,99.4291220459906,1349201.36474653,0.0,1.0
2017-10-10,109.59,110.26,109.15,109.98,840268,99.2932156462558,99.900264231738,98.8945568737004,99.6465722855664,927404.450753856,0.0,1.0
2017-10-11,109.73,110.17,109.53,109.84,1028708,99.4200616193417,99.8187203918971,99.2388530863619,99.5197263124805,1135385.82657687,0.0,1.0
2017-10-12,109.49,109.87,109.19,109.58,1779878,99.202611379766,99.5469075924275,98.9307985802963,99.2841552196068,1964452.74483721,0.0,1.0
2017-10-13,111.0,111.75,109.55,109.86,1670865,100.570735803763,101.250267802437,99.2569739396599,99.5378471657785,1844135.01122123,0.0,1.0
2017-10-16,111.28,111.79,110.36,111.75,1243441,100.824427749935,101.286509509033,99.9908684982279,101.250267802437,1372386.80712561,0.0,1.0
2017-10-17,110.51,111.28,110.04,111.01,1223629,100.126774897963,100.824427749935,99.7009348454603,100.579796230412,1350520.28718395,0.0,1.0
2017-10-18,109.98,110.834,109.2,110.69,1447678,99.6465722855664,100.42033272139,98.9398590069453,100.289862577644,1597803.34424069,0.0,1.0
2017-10-19,109.7,109.77,108.91,109.46,1630842,99.3928803393947,99.4563033259376,98.6771066341247,99.175430099819,1799961.59472492,0.0,1.0
2017-10-20,108.8,109.76,108.25,109.47,1912977,98.5774419409858,99.4472428992886,98.0791184752915,99.184490526468,2111354.21554761,0.0,1.0
2017-10-23,109.07,109.78,108.58,108.98,1259005,98.8220734605085,99.4653637525866,98.3781125547081,98.7405296206676,1389564.8061349,0.0,1.0
2017-10-24,110.24,110.27,108.74,108.81,1341701,99.88214337844,99.909324658387,98.5230793810919,98.5865023676348,1480836.44620633,0.0,1.0
2017-10-25,111.12,111.21,110.01,110.29,1459018,100.679460923551,100.761004763392,99.6737535655133,99.927445511685,1610319.31113643,0.0,1.0
2017-10-26,111.79,112.49,111.16,111.16,1633908,101.286509509033,101.920739374462,100.715702630147,100.715702630147,1803345.54133007,0.0,1.0
2017-10-27,111.87,111.91,110.46,111.33,1642812,101.358992922225,101.395234628821,100.081472764718,100.86972988318,1813172.89311487,0.0,1.0
2017-10-30,110.85,111.83,109.75,111.61,1838266,100.434829404028,101.322751215629,99.4381824726396,101.123421829351,2028895.62624007,0.0,1.0
2017-10-31,111.81,112.27,110.52,111.15,2245139,101.304630362331,101.721409988185,100.135835324612,100.706642203498,2477961.67551431,0.0,1.0
2017-11-01,122.12,124.8,117.14,120.15,7602735,110.645930237437,113.074124579366,106.133837766242,108.861026187587,8391144.58351637,0.0,1.0
2017-11-02,120.15,122.5,118.82,121.67,4166941,108.861026187587,110.990226450099,107.655989443271,110.238211038233,4599056.05048474,0.0,1.0
2017-11-03,121.71,122.0,119.8125,120.43,2209681,110.274452744829,110.53720511765,108.555236788183,109.114718133758,2438826.65309904,0.0,1.0
2017-11-06,121.12,121.75,120.47,121.42,1331288,109.739887572539,110.310694451425,109.150959840354,110.011700372008,1469343.60993777,0.0,1.0
2017-11-07,122.22,122.29,120.46,120.63,1295653,110.736534503927,110.79995749047,109.141899413705,109.295926666738,1430013.23248367,0.0,1.0
2017-11-08,123.08,124.0,122.5,122.5,2214911,111.51573119574,112.349290447447,110.990226450099,110.990226450099,2444599.00820176,0.0,1.0
2017-11-09,123.78,124.1999,122.0,122.67,1855285,112.149961061169,112.53040837616,110.53720511765,111.144253703132,2047679.50989074,0.0,1.0
2017-11-10,124.61,125.29,123.73,123.82,1849903,112.901976473035,113.518085485166,112.104658927924,112.186202767765,2041739.39226879,0.0,1.0
2017-11-13,126.32,126.99,124.57,124.81,2005113,114.451309430012,115.058358015494,112.865734766439,113.083185006015,2213044.79102431,0.0,1.0
2017-11-14,126.02,126.31,125.26,125.75,1424939,114.179496630543,114.442249003363,113.49090420522,113.93486511102,1572706.29210293,0.0,1.0
2017-11-15,124.61,126.12,124.54,125.38,1383039,112.901976473035,114.270100897032,112.838553486492,113.599629325007,1526461.2292342,0.0,1.0
2017-11-16,125.64,126.445,124.81,125.16,1434884,113.835200417881,114.564564763125,113.083185006015,113.40029993873,1583682.59640436,0.0,1.0
2017-11-17,124.69,126.16,124.69,125.48,2208958,112.974459886227,114.306342603628,112.974459886227,113.690233591497,2438028.67743189,0.0,1.0
2017-11-20,125.18,126.48,124.89,125.14,1635503,113.418420792028,114.596276256396,113.155668419207,113.382179085432,1805105.94408127,0.0,1.0
2017-11-21,125.5,126.4299,124.75,124.8,1877427,113.708354444795,114.550883518885,113.028822446121,113.074124579366,2072117.65266018,0.0,1.0
2017-11-22,125.84,126.71,125.07,125.88,1559251,114.016408950861,114.804666069323,113.318756098889,114.052650657457,1720946.55186488,0.0,1.0
2017-11-24,126.19,126.6,126.0,126.0,870703,114.333523883575,114.705001376184,114.161375777245,114.161375777245,960995.584128798,0.0,1.0
2017-11-27,125.15,126.46,124.67,126.1,1575364,113.391239512081,114.578155403098,112.956339032929,114.251980043734,1738730.48260483,0.0,1.0
2017-11-28,125.31,125.825,125.08,125.73,1904709,113.536206338464,114.002818310887,113.327816525538,113.916744257722,2102228.81746173,0.0,1.0
2017-11-29,123.93,124.99,123.35,124.53,2575042,112.630163673566,113.59351373807,112.103047600535,113.175456162908,2833388.00771802,0.38,1.0
2017-11-30,124.83,125.03,123.34,123.87,2857491,113.448102407579,113.629866570692,112.09395939238,112.575634424631,3144174.24320154,0.0,1.0
2017-12-01,124.77,125.27,123.42,124.73,1703341,113.393573158644,113.847983566429,112.166665057625,113.357220326022,1874231.93969436,0.0,1.0
2017-12-04,125.34,125.6,123.99,125.35,1536688,113.911601023519,114.147894435567,112.6846929225,113.920689231675,1690859.15911438,0.0,1.0
2017-12-05,124.5,124.97,123.5,123.92,2429982,113.14819153844,113.575337321758,112.239370722871,112.62107546541,2673774.58611188,0.0,1.0
2017-12-06,124.47,124.67,123.01,124.28,1695057,113.120926913973,113.302691077087,111.794048523241,112.948250959015,1865116.83156955,0.0,1.0
2017-12-07,125.18,125.34,124.25,124.53,1635477,113.766189693028,113.911601023519,112.920986334548,113.175456162908,1799559.35425467,0.0,1.0
2017-12-08,125.63,125.9,124.57,125.16,1780075,114.175159060034,114.420540680238,113.21180899553,113.748013276717,1958664.42482829,0.0,1.0
2017-12-11,125.47,125.85,124.95,125.31,1291143,114.029747729543,114.37509963946,113.557160905447,113.884336399052,1420679.38792808,0.0,1.0
2017-12-12,124.95,125.32,124.72,125.1,1596998,113.557160905447,113.893424607208,113.348132117866,113.693484027782,1757219.87507376,0.0,1.0
2017-12-13,127.95,128.57,124.9,124.95,2371150,116.283623352156,116.84709225781,113.511719864668,113.557160905447,2609040.1533259,0.0,1.0
2017-12-14,127.81,128.22,127.34,127.66,1588852,116.156388437977,116.52900497236,115.729242654659,116.020065315641,1748256.61206256,0.0,1.0
2017-12-15,129.62,129.79,128.44,128.59,2688369,117.801354114158,117.955853652805,116.728945551785,116.865268674121,2958084.75548007,0.0,1.0
2017-12-18,129.39,130.36,129.09,129.87,1626096,117.592325326577,118.47388151768,117.319679081906,118.02855931805,1789237.18750927,0.0,1.0
2017-12-19,127.84,129.82,127.41,129.24,1967232,116.183653062444,117.983118277272,115.792860111749,117.456002204241,2164598.30837677,0.0,1.0
2017-12-20,127.69,128.31,127.27,128.04,1140244,116.047329940108,116.610798845761,115.665625197569,116.365417225558,1254641.15749275,0.0,1.0
2017-12-21,127.58,128.86,127.5,128.15,821317,115.947359650395,117.110650294325,115.87465398515,116.46538751527,903717.196975801,0.0,1.0
2017-12-22,127.75,128.12,127.24,128.09,744510,116.101859189042,116.438122890803,115.638360573102,116.410858266336,819204.387977422,0.0,1.0
2017-12-26,128.85,129.01,127.57,127.78,488460,117.101562086169,117.24697341666,115.93827144224,116.129123813509,537465.682598556,0.0,1.0
2017-12-27,127.75,128.92,127.63,128.64,607314,116.101859189042,117.165179543259,115.992800691174,116.910709714899,668243.937193752,0.0,1.0
2017-12-28,127.89,128.21,127.38,127.62,788972,116.229094103222,116.519916764204,115.765595487281,115.983712483018,868127.12306258,0.0,1.0
2017-12-29,127.24,128.13,127.2,127.8,794914,115.638360573102,116.447211098959,115.602007740479,116.147300229821,874665.2655635,0.0,1.0
2018-01-02,127.59,128.07,126.8,127.64,1277819,115.956447858551,116.392681850025,115.238479414251,116.00188889933,1406018.63217542,0.0,1.0
2018-01-03,129.62,129.72,127.19,127.55,2116123,117.801354114158,117.892236195715,115.592919532323,115.920095025928,2328427.08237625,0.0,1.0
2018-01-04,130.23,131.59,129.95,130.0,1896883,118.355734811655,119.59173112083,118.101264983296,118.146706024074,2087191.41056504,0.0,1.0
2018-01-05,129.99,130.63,129.71,130.22,1524999,118.137617815919,118.719263137883,117.883147987559,118.3466466035,1677997.43786003,0.0,1.0
2018-01-08,130.97,131.25,129.59,129.78,965460,119.028262215177,119.282732043537,117.774089489691,117.946765444649,1062321.61880523,0.0,1.0
2018-01-09,131.7,132.49,131.0,131.3,1244519,119.691701410543,120.409669854843,119.055526839644,119.328173084315,1369377.74606287,0.0,1.0
2018-01-10,130.32,131.3,128.27,131.3,1596746,118.437528685057,119.328173084315,116.574446013139,119.328173084315,1756942.59269236,0.0,1.0
2018-01-11,129.09,130.87,128.75,130.59,1246184,117.319679081906,118.93738013362,117.010680004612,118.682910305261,1371209.7903685,0.0,1.0
2018-01-12,128.53,129.49,128.42,129.16,1461765,116.810739425187,117.683207408134,116.710769135474,117.383296538996,1608419.36601498,0.0,1.0
2018-01-16,128.66,130.39,128.46,129.2,1591340,116.928886131211,118.501146142147,116.747121968097,117.419649371619,1750994.22541535,0.0,1.0
2018-01-17,132.06,132.59,129.01,129.28,1604478,120.018876904148,120.5005519364,117.24697341666,117.492355036864,1765450.3203627,0.0,1.0
2018-01-18,130.98,132.45,130.78,132.21,1098327,119.037350423333,120.37331702222,118.855586260219,120.155200026484,1208518.75439426,0.0,1.0
2018-01-19,134.45,134.46,131.32,131.58,1373970,122.19095865336,122.200046861516,119.346349500627,119.582642912675,1511816.16492638,0.0,1.0
2018-01-22,134.87,135.69,133.59,133.74,1386186,122.572663395899,123.317896464667,121.40937275197,121.545695874305,1525257.75846244,0.0,1.0
2018-01-23,136.72,137.16,134.76,134.76,1309142,124.253981904703,124.653863063554,122.472693106187,122.472693106187,1440484.17198633,0.0,1.0
2018-01-24,136.25,137.6,135.12,136.82,1603185,123.826836121386,125.053744222405,122.799868599792,124.34486398626,1764027.5976677,0.0,1.0
2018-01-25,137.17,137.67,136.26,136.96,1113684,124.66295127171,125.117361679495,123.835924329541,124.47209890044,1225416.47475554,0.0,1.0
2018-01-26,137.71,137.85,135.84,136.87,1558336,125.153714512118,125.280949426297,123.454219587002,124.390305027039,1714679.03606825,0.0,1.0
2018-01-29,136.6,138.2,136.13,137.76,1350042,124.144923406835,125.599036711747,123.717777623517,125.199155552896,1485487.54261704,0.0,1.0
2018-01-30,136.63,137.2,135.23,136.0,1306540,124.172188031302,124.690215896177,122.899838889504,123.599630917493,1437621.12136576,0.0,1.0
2018-01-31,134.96,137.77,134.1,136.96,1998075,122.654457269301,125.208243761052,121.872871367911,124.47209890044,2198535.69127074,0.0,1.0
2018-02-01,134.56,136.42,133.88,135.13,2095291,122.290928943073,123.981335660032,121.672930788485,122.808956807947,2305505.07218115,0.0,1.0
2018-02-02,134.39,138.74,133.04,138.74,3275538,122.136429404426,126.089799952154,120.909521303407,126.089799952154,3604162.60706609,0.0,1.0
2018-02-05,134.3,137.04,132.54,133.4,3597857,122.054635531025,124.544804565686,120.455110895622,121.236696797012,3958818.87646273,0.0,1.0
2018-02-06,137.22,137.74,131.68,132.89,3511439,124.708392312488,125.180979136585,119.673524994232,120.773198181071,3863730.82552961,0.0,1.0
2018-02-07,134.71,137.5,133.99,136.83,2794129,122.427252065408,124.962862140848,121.772901078198,124.353952194416,3074455.32951198,0.0,1.0
2018-02-08,131.46,135.6,131.24,135.13,3053037,119.473584414806,123.236102591265,119.273643835381,122.808956807947,3359338.76920045,0.0,1.0
2018-02-09,134.75,135.29,131.18,132.18,2923268,122.463604898031,122.954368138439,119.219114586447,120.127935402017,3216550.44637946,0.0,1.0
2018-02-12,137.03,137.98,135.41,135.41,2245460,124.53571635753,125.399096132321,123.063426636307,123.063426636307,2470740.06397198,0.0,1.0
2018-02-13,137.5,137.73,136.38,136.38,1736528,124.962862140848,125.171890928429,123.94498282741,123.94498282741,1910748.48886604,0.0,1.0
2018-02-14,139.73,139.99,136.48,137.17,1687039,126.989532559569,127.225825971617,124.035864908967,124.66295127171,1856294.41040286,0.0,1.0
2018-02-15,139.63,140.53,137.95,140.0,2256490,126.898650478012,127.716589212024,125.371831507854,127.234914179772,2482876.66979243,0.0,1.0
2018-02-16,141.04,141.67,139.21,139.21,2049467,128.180087827965,128.752644941774,126.516945735472,126.516945735472,2255083.69184419,0.0,1.0
2018-02-20,139.35,141.05,139.05,140.74,1389680,126.644180649652,128.189176036121,126.371534404981,127.907441583294,1529102.30068698,0.0,1.0
2018-02-21,139.82,142.21,139.35,139.37,1957502,127.07132643297,129.243408182182,126.644180649652,126.662357065963,2153892.12753969,0.0,1.0
2018-02-22,140.15,141.29,139.61,140.1,1181698,127.371237302108,128.407293031857,126.8804740617,127.325796261329,1300254.10923176,0.0,1.0
2018-02-23,142.39,142.45,140.37,140.69,1052891,129.406995928984,129.461525177918,127.571177881533,127.862000542516,1158524.30089849,0.0,1.0
2018-02-26,143.29,143.63,142.31,142.62,1096005,130.224934662997,130.533933740291,129.334290263739,129.616024716565,1205963.79530858,0.0,1.0
2018-02-27,139.78,143.26,139.56,142.59,1851057,127.380325510264,130.551619921307,127.17984138083,129.941054618032,2031245.77067556,0.38,1.0
2018-02-28,138.44,140.8,138.44,139.85,1572802,126.159194903712,128.309842837639,126.159194903712,127.444115915083,1725904.39441361,0.0,1.0
2018-03-01,138.54,139.27,137.04,138.26,2361243,126.250324053455,126.915566846576,124.883386807315,125.995162434175,2591095.1728052,0.0,1.0
2018-03-02,140.65,140.74,137.41,137.41,1680428,128.173149113025,128.255165347793,125.220564661363,125.220564661363,1844007.10941089,0.0,1.0
2018-03-05,141.64,141.81,139.56,140.1,2085256,129.075327695477,129.230247250039,127.17984138083,127.67193878944,2288242.57209575,0.0,1.0
2018-03-06,142.68,143.12,141.7,142.16,2033597,130.0230708528,130.424039111668,129.130005185322,129.549199274138,2231554.89296576,0.0,1.0
2018-03-07,143.55,143.86,141.42,141.53,1627005,130.815894455561,131.098394819763,128.874843566043,128.97508563076,1785383.71596229,0.0,1.0
2018-03-08,144.39,144.42,142.78,143.6,1638366,131.581379313399,131.608718058322,130.114200002543,130.861459030432,1797850.63794289,0.0,1.0
2018-03-09,145.05,145.41,144.53,145.25,1625466,132.182831701701,132.510896640774,131.708960123039,132.365090001186,1783694.90398023,0.0,1.0
2018-03-12,145.37,145.97,144.69,145.0,1255247,132.474444980877,133.021219879333,131.854766762627,132.137267126829,1377437.41003286,0.0,1.0
2018-03-13,145.78,146.33,144.81,146.0,1123242,132.848074494822,133.349284818407,131.964121742318,133.048558624256,1232582.55253359,0.0,1.0
2018-03-14,145.09,146.15,143.93,145.78,1638357,132.219283361598,133.18525234887,131.162185224583,132.848074494822,1797840.76184942,0.0,1.0
2018-03-15,144.12,145.71,143.59,145.38,1918398,131.335330609094,132.784284090002,130.852346115458,132.483557895851,2105141.9939918,0.0,1.0
2018-03-16,146.27,146.57,144.14,144.14,1596281,133.294607328561,133.567994777789,131.353556439043,131.353556439043,1751668.92756936,0.0,1.0
2018-03-19,145.86,147.7,145.05,146.3,1758846,132.920977814616,134.597754169881,132.182831701701,133.321946073484,1930058.6090918,0.0,1.0
2018-03-20,148.2,148.37,145.9,146.0,1608418,135.053399918594,135.208319473156,132.957429474513,133.048558624256,1764987.38827516,0.0,1.0
2018-03-21,146.13,148.08,146.01,147.83,1223475,133.167026518921,134.944044938903,133.05767153923,134.716222064546,1342572.60542344,0.0,1.0
2018-03-22,144.5,146.92,144.34,145.84,1594619,131.681621378116,133.886946801888,131.535814738528,132.902751984668,1749845.14230999,0.0,1.0
2018-03-23,143.8,145.93,143.5,144.6,1534442,131.043717329918,132.984768219436,130.77032988069,131.772750527859,1683810.28938977,0.0,1.0
2018-03-26,148.21,148.41,145.15,145.15,1716523,135.062512833568,135.244771133053,132.273960851443,132.273960851443,1883615.73091339,0.0,1.0
2018-03-27,146.69,148.92,145.92,148.65,1929817,133.67734975748,135.709529796741,132.975655304462,135.463481092436,2117672.56190804,0.0,1.0
2018-03-28,146.03,148.6,145.28,147.24,2171490,133.075897369179,135.417916517564,132.392428746109,134.178560081065,2382870.91027682,0.0,1.0
2018-03-29,149.72,150.4,146.76,146.8,1666360,136.438562994682,137.058241212932,133.7411401623,133.777591822197,1828569.67798557,0.0,1.0
2018-04-02,147.67,150.46,146.55,149.43,1707176,134.570415424958,137.112918702778,133.54976894784,136.174288460428,1873358.85918091,0.0,1.0
2018-04-03,149.38,149.9,147.4,148.56,1816070,136.128723885557,136.602595464219,134.324366720653,135.381464857667,1992853.00601266,0.0,1.0
2018-04-04,150.5,151.43,148.0,148.05,1880255,137.149370362675,137.996871455281,134.871141619109,134.91670619398,2063286.01255476,0.0,1.0
2018-04-05,151.48,152.02,149.68,150.95,1378507,138.042436030153,138.534533438763,136.402111334785,137.559451536517,1512695.99671791,0.0,1.0
2018-04-06,150.25,153.14,148.65,150.75,1722835,136.921547488318,139.55517991588,135.463481092436,137.377193237031,1890542.16446163,0.0,1.0
2018-04-09,150.33,151.89,150.21,151.18,1683478,136.994450808112,138.416065544097,136.885095828421,137.769048580925,1847354.00775091,0.0,1.0
2018-04-10,152.3,152.98,151.28,152.0,1915944,138.789695058042,139.409373276292,137.860177730667,138.516307608814,2102449.11250774,0.0,1.0
2018-04-11,152.42,153.24,151.52,151.88,948045,138.899050037733,139.646309065623,138.07888769005,138.406952629123,1040331.22516493,0.0,1.0
2018-04-12,151.49,153.59,151.06,153.21,1864421,138.051548945127,139.965261089722,137.659693601233,139.6189703207,2045910.67212339,0.0,1.0
2018-04-13,148.81,151.8,147.58,151.46,2318532,135.609287732024,138.334049309329,134.48839919019,138.024210200204,2544226.5252642,0.0,1.0
2018-04-16,150.82,152.19,149.64,150.12,2030869,137.440983641851,138.689452993325,136.365659674888,136.803079593653,2228561.33930296,0.0,1.0
2018-04-17,153.11,153.6,151.11,151.73,1268067,139.527841170958,139.974374004697,137.705258176105,138.270258904509,1391505.35649807,0.0,1.0
2018-04-18,152.5,153.88,152.11,153.61,1827742,138.971953357527,140.229535623976,138.616549673531,139.983486919671,2005661.20188958,0.0,1.0
2018-04-19,151.83,152.76,151.13,151.76,1443569,138.361388054252,139.208889146858,137.723484006053,138.297597649432,1584091.37370073,0.0,1.0
2018-04-20,148.73,152.04,147.94,151.59,2484231,135.53638441223,138.552759268711,134.816464129263,138.142678094869,2726055.28199895,0.0,1.0
2018-04-23,147.95,149.53,147.0,149.35,1666845,134.825577044237,136.265417610171,133.959850121682,136.101385140634,1829101.88968882,0.0,1.0
2018-04-24,146.87,149.89,145.45,148.75,2164663,133.841382227017,136.593482549245,132.547348300671,135.554610242178,2375379.34471379,0.0,1.0
2018-04-25,146.49,146.87,144.81,146.57,1924896,133.495091457995,133.841382227017,131.964121742318,133.567994777789,2112272.53347159,0.0,1.0
2018-04-26,147.59,148.35,146.95,147.21,1201146,134.497512105164,135.190093643208,133.914285546811,134.151221336142,1318070.01754342,0.0,1.0
2018-04-27,148.74,149.11,147.06,147.7,1326831,135.545497327204,135.882675181252,134.014527611528,134.597754169881,1455989.66274471,0.0,1.0
2018-04-30,148.09,150.54,147.7,149.34,3015140,134.953157853877,137.185822022572,134.597754169881,136.09227222566,3308644.93799744,0.0,1.0
2018-05-01,144.93,147.91,144.93,147.62,3096219,132.07347672201,134.78912538434,132.07347672201,134.524850850087,3397616.46931203,0.0,1.0
2018-05-02,132.59,140.89,131.76,140.0,7249255,120.828139643768,128.391859072407,120.071767700904,127.580809639697,7954924.43468714,0.0,1.0
2018-05-03,134.12,135.52,132.03,134.68,4397184,122.22241563483,123.498223731227,120.317816405209,122.732738873389,4825222.23944605,0.0,1.0
2018-05-04,135.74,136.82,133.06,133.58,2293299,123.698707860661,124.682902677881,121.256446647558,121.73031822622,2516537.251227,0.0,1.0
2018-05-07,133.79,135.96,132.96,135.73,2285696,121.921689440679,123.899191990095,121.165317497815,123.689594945687,2508194.14693879,0.0,1.0
2018-05-08,136.2,137.27,133.82,134.31,2376297,124.117901949477,125.092983851723,121.949028185602,122.395561019341,2607614.58513651,0.0,1.0
2018-05-09,137.81,137.84,135.8,136.98,2734586,125.585081260334,125.612420005256,123.753385350506,124.82870931747,3000780.76852771,0.0,1.0
2018-05-10,138.5,139.52,138.23,138.43,1691038,126.213872393558,127.143389720933,125.967823689253,126.150081988738,1855649.92625925,0.0,1.0
2018-05-11,140.19,140.3,138.28,138.5,2059152,127.753955024208,127.854197088925,126.013388264124,126.213872393558,2259597.51168016,0.0,1.0
2018-05-14,140.63,141.13,140.19,140.99,1621239,128.154923283076,128.610569031789,127.753955024208,128.48298822215,1779056.43208409,0.0,1.0
2018-05-15,142.16,142.2,139.51,140.52,2355440,129.549199274138,129.585650934035,127.134276805958,128.054681218359,2584727.28720946,0.0,1.0
2018-05-16,144.7,145.17,142.28,142.4,2500874,131.863879677601,132.292186681392,129.65855425383,129.767909233521,2744318.37349823,0.0,1.0
2018-05-17,144.9,145.59,144.21,144.6,2476702,132.046137977087,132.674929110311,131.417346843863,131.772750527859,2717793.38114586,0.0,1.0
2018-05-18,145.49,145.97,143.19,145.18,1795084,132.583799960568,133.021219879333,130.487829516488,132.301299596366,1969824.15074597,0.0,1.0
2018-05-21,147.79,147.87,145.6,146.29,1448669,134.679770404649,134.752673724443,132.684042025285,133.31283315851,1589687.82666272,0.0,1.0
2018-05-22,147.88,148.67,147.63,148.0,1015380,134.761786639417,135.481706922384,134.533963765061,134.871141619109,1114220.86441885,0.0,1.0
2018-05-23,151.3,151.32,148.11,148.12,1684799,137.878403560616,137.896629390564,134.971383683826,134.9804965988,1848803.59880243,0.0,1.0
2018-05-24,150.53,151.49,149.44,151.0,1407785,137.176709107597,138.051548945127,136.183401375403,137.605016111388,1544824.02609456,0.0,1.0
2018-05-25,150.82,151.75,149.81,150.0,1243824,137.440983641851,138.288484734458,136.52057922945,136.693724613961,1364902.45274174,0.0,1.0
2018-05-29,150.13,151.31,149.41,150.21,1542673,136.812192508627,137.88751647559,136.15606263048,136.885095828421,1692842.52553292,0.0,1.0
2018-05-30,151.19,151.71,149.89,151.11,1987960,138.124452264921,138.599514869443,136.936795753615,138.051365710379,2176006.25719428,0.38,1.0
2018-05-31,149.44,151.5,148.68,151.15,2903108,136.525683884316,138.407662663771,135.831361616168,138.08790898765,3177720.46384775,0.0,1.0
2018-06-01,148.4,150.48,146.29,150.2,1631197,135.575558675271,137.475809093361,133.647900799228,137.220006152465,1785496.12603701,0.0,1.0
2018-06-04,149.16,150.11,148.84,149.2,1717472,136.26988094342,137.137783778605,135.977534725252,136.306424220691,1879932.10052313,0.0,1.0
2018-06-05,148.7,149.68,147.58,149.25,1629685,135.849633254804,136.744943547942,134.826421491217,136.352103317279,1783841.10206223,0.0,1.0
2018-06-06,148.21,148.57,147.41,148.49,1467891,135.401978108234,135.730867603673,134.671112562815,135.657781049131,1606742.59083642,0.0,1.0
2018-06-07,151.51,151.98,147.59,147.96,1593989,138.416798483089,138.846181991022,134.835557310534,135.173582625291,1744768.52547276,0.0,1.0
2018-06-08,153.05,153.23,151.19,151.45,983005,139.823714658021,139.98815940574,138.124452264921,138.361983567182,1075989.97507659,0.0,1.0
2018-06-11,155.05,155.7,153.11,153.15,1309598,141.650878521569,142.244706777222,139.878529573927,139.915072851198,1433476.24821883,0.0,1.0
2018-06-12,157.09,157.64,154.46,155.05,1613805,143.514585662388,144.017055724864,141.111865181822,141.650878521569,1766458.97195688,0.0,1.0
2018-06-13,155.62,157.63,155.12,157.49,1787077,142.17162022268,144.007919905546,141.714829256793,143.880018435098,1956121.21676894,0.0,1.0
2018-06-14,156.37,156.89,155.29,155.33,1003765,142.856806671511,143.331869276033,141.870138185195,141.906681462466,1098713.71695236,0.0,1.0
2018-06-15,158.03,158.16,155.99,157.35,1591586,144.373352678256,144.492118329386,142.509645537436,143.752116964649,1742138.21951287,0.0,1.0
2018-06-18,157.05,158.8,156.47,158.03,1485773,143.478042385117,145.076810765722,142.948164864688,144.373352678256,1626316.09527873,0.0,1.0
2018-06-19,155.0,156.2,154.3,155.67,1463814,141.60519942498,142.701497743109,140.965692072738,142.217299319269,1602279.93690446,0.0,1.0
2018-06-20,153.07,155.97,152.42,155.95,1941384,139.841986296656,142.491373898801,139.248158041003,142.473102260165,2125024.51337897,0.0,1.0
2018-06-21,151.87,153.15,151.45,153.15,1217957,138.745687978527,139.915072851198,138.361983567182,139.915072851198,1333166.68997041,0.0,1.0
2018-06-22,152.93,153.62,151.8,152.63,1354835,139.714084826208,140.344456359132,138.681737243303,139.440010246676,1482992.332575,0.0,1.0
2018-06-25,145.62,149.53,144.79,148.89,2879989,133.035800904939,136.607906258176,132.277527901567,136.023213821841,3152414.57808543,0.0,1.0
2018-06-26,146.74,147.39,145.62,145.69,1662247,134.059012668526,134.652840924179,133.035800904939,133.099751640164,1819483.22551883,0.0,1.0
2018-06-27,144.99,149.63,144.97,147.62,1465179,132.460244287922,136.699264451353,132.441972649286,134.862964768488,1603774.05577056,0.0,1.0
2018-06-28,142.55,144.99,140.75,144.99,3745036,130.231104374393,132.460244287922,128.5866568972,132.460244287922,4099288.60209351,0.0,1.0
2018-06-29,142.69,144.57,142.66,144.0,2230419,130.359005844841,132.076539876577,130.331598386888,131.555798175465,2441400.07855541,0.0,1.0
2018-07-02,142.74,142.91,141.13,142.23,1440774,130.40468494143,130.559993869832,128.933818031274,129.938758156225,1577060.52395563,0.0,1.0
2018-07-03,141.95,144.28,141.41,143.5,904033,129.682955215329,131.811601116362,129.189620972171,131.099007209578,989547.81017229,0.0,1.0
2018-07-05,143.55,143.98,141.95,143.57,1848291,131.144686306167,131.53752653683,129.682955215329,131.162957944803,2023125.60671033,0.0,1.0
2018-07-06,142.42,142.89,140.91,142.89,1722341,130.112338723262,130.541722231196,128.732830006284,130.541722231196,1885261.67177521,0.0,1.0
2018-07-09,142.64,143.09,141.74,142.39,1377106,130.313326748253,130.724438617551,129.491103009656,130.084931265309,1507370.00383296,0.0,1.0
2018-07-10,144.6,144.82,142.39,142.87,1768557,132.10394733453,132.30493535952,130.084931265309,130.523450592561,1935849.36226319,0.0,1.0
2018-07-11,139.47,144.07,138.05,143.79,2648903,127.417272024529,131.61974891069,126.11998568141,131.363945969793,2899469.55809004,0.0,1.0
2018-07-12,138.84,140.45,138.39,140.03,1913515,126.841715407511,128.312582317667,126.430603538213,127.928877906322,2094519.3128811,0.0,1.0
2018-07-13,140.49,141.38,138.12,139.17,1418025,128.349125594938,129.162213514217,126.183936416634,127.143197444997,1552159.63744639,0.0,1.0
2018-07-16,140.95,141.55,139.86,140.41,1157967,128.769373283555,129.317522442619,127.773568977921,128.276039040397,1267502.08134192,0.0,1.0
2018-07-17,142.2,142.76,140.63,140.63,1723495,129.911350698272,130.422956580066,128.477027065387,128.477027065387,1886524.8316078,0.0,1.0
2018-07-18,141.21,143.98,139.81,142.75,1858947,129.006904585816,131.53752653683,127.727889881332,130.413820760748,2034789.58519916,0.0,1.0
2018-07-19,140.42,141.17,139.91,140.47,1315529,128.285174859714,128.970361308545,127.81924807451,128.330853956303,1439968.27678652,0.0,1.0
2018-07-20,141.08,142.24,140.01,140.5,1294245,128.888138934685,129.947893975543,127.910606267687,128.358261414256,1416670.96840098,0.0,1.0
2018-07-23,141.39,141.62,140.68,140.99,1008050,129.171349333535,129.381473177843,128.522706161976,128.805916560825,1103404.04614011,0.0,1.0
2018-07-24,139.59,143.16,139.4,141.93,1782556,127.526901856342,130.788389352775,127.353321289305,129.664683576693,1951172.56373327,0.0,1.0
2018-07-25,141.51,141.58,139.5,139.5,1676297,129.280979165348,129.344929900572,127.444679482482,127.444679482482,1834862.25121028,0.0,1.0
2018-07-26,139.72,142.9,139.6,141.92,1986328,127.645667507472,130.550858050514,127.53603767566,129.655547757375,2174219.88211041,0.0,1.0
2018-07-27,136.79,140.68,136.73,139.94,2011093,124.968872447374,128.522706161976,124.914057531468,127.846655532463,2201327.46725267,0.0,1.0
2018-07-30,134.06,136.99,133.84,136.8,3831745,122.474793773631,125.151588833729,122.273805748641,124.978008266692,4194199.62975759,0.0,1.0
2018-07-31,134.94,135.83,132.03,133.6,2729954,123.278745873592,124.091833792871,120.62022245213,122.054546085015,2988187.38095966,0.0,1.0
2018-08-01,134.43,134.93,133.29,134.33,2198758,122.812819088388,123.269610054275,121.771335686165,122.72146089521,2406744.1830097,0.0,1.0
2018-08-02,136.74,137.11,133.76,134.41,1658254,124.923193350786,125.261218665542,122.200719194099,122.794547449752,1815112.51736324,0.0,1.0
2018-08-03,134.99,137.77,133.87,136.75,1750812,123.324424970181,125.864182740513,122.301213206594,124.932329170103,1916425.81700378,0.0,1.0
2018-08-06,135.08,136.3,134.02,135.38,1316957,123.406647344041,124.521217300805,122.43825049636,123.680721923573,1441531.35498491,0.0,1.0
2018-08-07,135.35,136.69,134.92,135.83,1147528,123.65331446562,124.877514254197,123.260474234957,124.091833792871,1256075.62944205,0.0,1.0
2018-08-08,133.12,135.3,133.09,134.95,1547620,121.616026757764,123.607635369031,121.58861929981,123.28788169291,1694013.36232067,0.0,1.0
2018-08-09,132.17,133.13,130.47,132.55,3087388,120.748123922578,121.625162577081,119.195034638562,121.095285056652,3379431.98373535,0.0,1.0
2018-08-10,132.73,134.39,128.81,131.22,1959312,121.259729804372,122.776275811117,117.678488631817,119.880221087393,2144648.36907977,0.0,1.0
2018-08-13,132.33,133.56,131.23,133.38,1934105,120.894297031662,122.018002807744,119.889356906711,121.853558060025,2117056.97401896,0.0,1.0
2018-08-14,133.05,133.45,131.35,132.77,1939108,121.552076022539,121.917508795249,119.998986738523,121.296273081643,2122533.22067622,0.0,1.0
2018-08-15,133.53,133.63,131.35,132.39,1956271,121.990595349791,122.081953542968,119.998986738523,120.949111947569,2141319.71305645,0.0,1.0
2018-08-16,133.57,138.98,132.84,134.33,3010775,122.027138627062,126.96961687796,121.360223816867,122.72146089521,3295571.96271761,0.0,1.0
2018-08-17,135.94,136.22,133.63,134.4,4549044,124.192327805366,124.448130746263,122.081953542968,122.785411630434,4979349.78986102,0.0,1.0
2018-08-20,140.56,144.98,139.18,141.11,6274466,128.413076330163,132.451108468604,127.152333264314,128.915546392638,6867983.90136255,0.0,1.0
2018-08-21,136.63,142.39,134.89,141.47,5281043,124.822699338291,130.084931265309,123.233066777004,129.244435888077,5780590.46083019,0.0,1.0
2018-08-22,135.07,136.6,133.77,136.51,2844662,123.397511524723,124.795291880337,122.209855013417,124.713069506478,3113745.90615645,0.0,1.0
2018-08-23,133.13,134.37,132.1,134.22,3085994,121.625162577081,122.758004172481,120.684173187354,122.620966882715,3377906.12168455,0.0,1.0
2018-08-24,135.59,136.24,133.29,133.37,1984141,123.872574129246,124.466402384899,121.771335686165,121.844422240707,2171826.00814689,0.0,1.0
2018-08-27,138.25,139.3,136.0,136.22,1887484,126.302702067765,127.261963096127,124.247142721273,124.448130746263,2066025.97353773,0.0,1.0
2018-08-28,140.09,146.0,139.54,142.92,3226625,127.983692822229,133.382962039014,127.481222759753,130.569129689149,3531839.7702265,0.0,1.0
2018-08-29,140.37,142.12,140.12,140.51,2532252,128.239495763126,129.83826414373,128.011100280182,128.367397233574,2771784.23951825,0.0,1.0
2018-08-30,139.5,140.53,139.16,139.85,1808795,127.791840616556,128.735393274872,127.480376632258,128.112465306275,1974514.9712423,0.38,1.0
2018-08-31,140.12,140.61,138.8,139.34,2844275,128.35980435263,128.808678918236,127.150591237118,127.645269329828,3104864.60313644,0.0,1.0
2018-09-04,138.15,139.95,137.9,138.88,2389214,126.555145384783,128.204072360481,126.32612774927,127.223876880483,2608111.37387139,0.0,1.0
2018-09-05,137.75,138.59,136.18,137.38,2126637,126.188717167961,126.958216423287,124.750486416936,125.849771067401,2321477.33430147,0.0,1.0
2018-09-06,138.68,139.66,137.03,137.21,1670305,127.040662772072,127.938411903285,125.529146377682,125.694039075252,1823336.65729995,0.0,1.0
2018-09-07,138.77,139.19,136.53,137.92,1687489,127.123109120857,127.507858748519,125.071111106655,126.344449160111,1842095.03802625,0.0,1.0
2018-09-10,138.55,140.39,138.5,139.44,1433973,126.921573601605,128.607143398984,126.875770074502,127.736876384033,1565352.15812584,0.0,1.0
2018-09-11,138.17,138.375,136.475,137.85,2047143,126.573466795624,126.761261256745,125.020727226842,126.280324222167,2234700.1743005,0.0,1.0
2018-09-12,139.73,140.27,138.04,138.71,1719548,128.002536841229,128.497214933938,126.454377625157,127.068144888334,1877091.25123065,0.0,1.0
2018-09-13,140.13,140.66,139.08,139.89,1110820,128.36896505805,128.854482445339,127.407090988894,128.149108127957,1212592.20661013,0.0,1.0
2018-09-14,140.93,141.8,139.94,140.59,1526477,129.101821491694,129.898802863281,128.19491165506,128.790357507395,1666331.28118832,0.0,1.0
2018-09-17,139.89,140.91,139.02,140.91,1877634,128.149108127957,129.083500080853,127.35212675637,129.083500080853,2049660.93090349,0.0,1.0
2018-09-18,140.3,141.4,139.35,140.4,1506642,128.5246970502,129.532374646459,127.654430035248,128.616304104405,1644679.0185192,0.0,1.0
2018-09-19,139.66,140.69,138.83,140.0,1201442,127.938411903285,128.881964561601,127.17807335338,128.249875887583,1311516.90273319,0.0,1.0
2018-09-20,142.59,142.83,140.37,141.43,1646964,130.622498591504,130.842355521597,128.588821988143,129.559856762721,1797857.17845145,0.0,1.0
2018-09-21,143.54,145.55,143.0,143.87,2544620,131.492765606455,133.334067395984,130.998087513746,131.795068885333,2777755.51465068,0.0,1.0
2018-09-24,143.6,144.46,142.46,142.82,1378908,131.547729838978,132.335550505145,130.503409421037,130.833194816176,1505242.15843464,0.0,1.0
2018-09-25,142.08,144.99,141.97,144.51,1647311,130.155302615056,132.821067892434,130.05453485543,132.381354032248,1798235.97024103,0.0,1.0
2018-09-26,141.73,142.97,140.53,142.27,1200789,129.834677925337,130.970605397484,128.735393274872,130.329356018046,1310804.07553264,0.0,1.0
2018-09-27,144.12,144.37,142.04,142.1,1281838,132.024086520847,132.25310415636,130.118659793374,130.173624025897,1399278.70306324,0.0,1.0
2018-09-28,145.32,145.66,143.73,143.73,1631700,133.123371171312,133.43483515561,131.666819009445,131.666819009445,1781194.70618619,0.0,1.0
2018-10-01,145.78,147.23,145.25,145.78,1772744,133.544763620656,134.873065906635,133.059246233368,133.544763620656,1935161.01502933,0.0,1.0
2018-10-02,144.31,146.23,144.11,145.4,1670447,132.198139923837,133.956995364581,132.014925815426,133.196656814676,1823491.66719655,0.0,1.0
2018-10-03,143.29,146.0,143.21,145.01,1252506,131.263747970942,133.746299139908,131.190462327577,132.839389303275,1367259.33484491,0.0,1.0
2018-10-04,137.14,141.93,135.95,140.82,3668927,125.629914137308,130.017892033748,124.539790192264,129.001053732068,4005070.38658063,0.0,1.0
2018-10-05,138.31,139.21,136.5,136.5,2395155,126.701716671512,127.526180159361,125.043628990394,125.043628990394,2614596.68229171,0.0,1.0
2018-10-08,139.98,140.29,137.33,137.91,1583748,128.231554476742,128.515536344779,125.803967540299,126.33528845469,1728849.39237175,0.0,1.0
2018-10-09,140.33,141.09,139.44,139.62,1253062,128.552179166461,129.248392778422,127.736876384033,127.901769081603,1367866.27500343,0.0,1.0
2018-10-10,129.9,136.77,129.89,136.26,5086200,118.997563412836,125.290968036748,118.988402707416,124.823772060301,5552192.5075714,0.0,1.0
2018-10-11,128.08,130.53,127.65,129.62,3584721,117.330315026298,119.57468785433,116.936404693214,118.741063661061,3913149.51789818,0.0,1.0
2018-10-12,126.32,130.25,124.68,129.28,3715528,115.718030872282,119.318188102555,114.215675183314,118.429599676763,4055940.92313942,0.0,1.0
2018-10-15,125.86,127.23,125.39,126.76,2069982,115.296638422937,116.551655065552,114.866085268172,116.121101910786,2259631.66041596,0.0,1.0
2018-10-16,128.48,129.08,127.16,127.34,2275565,117.696743243119,118.246385568352,116.487530127608,116.652422825178,2484049.96726273,0.0,1.0
2018-10-17,128.82,129.46,127.66,128.58,1947930,118.008207227418,118.594492374332,116.945565398635,117.788350297325,2126397.37943327,0.0,1.0
2018-10-18,126.77,128.97,125.66,128.83,2347710,116.130262616207,118.145617808726,115.113424314527,118.017367932838,2562804.81930525,0.0,1.0
2018-10-19,125.45,129.86,125.45,128.2,1935503,114.921049500695,118.960920591154,114.921049500695,117.440243491344,2112831.830243,0.0,1.0
2018-10-22,126.19,127.08,125.3,125.9,1819278,115.598941701815,116.414244484244,114.783638919387,115.33328124462,1985958.41311578,0.0,1.0
2018-10-23,125.3,126.29,121.93,124.46,2667253,114.783638919387,115.690548756021,111.696481192665,114.014139664062,2911624.02626662,0.0,1.0
2018-10-24,124.27,127.88,124.11,125.68,1905697,113.840086261071,117.147100917887,113.693514974343,115.131745725368,2080295.03462335,0.0,1.0
2018-10-25,126.41,127.48,124.16,124.88,1582508,115.800477221067,116.780672701065,113.739318501445,114.398889291724,1727495.78482399,0.0,1.0
2018-10-26,125.62,126.44,122.94,124.93,1621164,115.076781492844,115.827959337329,112.621712440139,114.444692818827,1769693.40850625,0.0,1.0
2018-10-29,126.46,128.76,125.1,126.25,2715729,115.84628074817,117.953242994895,114.600424810976,115.653905934339,2964541.3484319,0.0,1.0
2018-10-30,131.22,131.69,126.3,126.65,3522142,120.206776528348,120.637329683113,115.699709461441,116.02033415116,3844837.09311518,0.0,1.0
2018-10-31,137.44,146.33,135.27,143.36,5467100,125.904735299925,134.048602418786,123.916862223667,131.327872908885,5967990.1809098,0.0,1.0
2018-11-01,141.94,142.19,136.83,137.13,2738266,130.027052739168,130.256070374682,125.345932269272,125.620753431888,2989143.16561235,0.0,1.0
2018-11-02,143.11,145.65,142.36,142.36,2951690,131.098855273372,133.425674450189,130.411802366831,130.411802366831,3222120.85696067,0.0,1.0
2018-11-05,141.81,142.28,138.87,142.07,2896655,129.907963568701,130.338516723467,127.214716175062,130.146141909636,3162043.60583918,0.0,1.0
2018-11-06,142.4,143.4,141.51,142.45,1427710,130.448445188513,131.364515730568,129.633142406085,130.494248715616,1558515.3483907,0.0,1.0
2018-11-07,142.34,142.82,140.52,141.64,1234396,130.39348095599,130.833194816176,128.726232569452,129.752231576552,1347490.11493376,0.0,1.0
2018-11-08,141.69,142.0,140.11,141.92,1581988,129.798035103655,130.082016971692,128.350643647209,130.008731328327,1726928.14294912,0.0,1.0
2018-11-09,140.23,140.99,138.39,138.86,1962765,128.460572112256,129.156785724217,126.775002314876,127.205555469642,2142591.54715177,0.0,1.0
2018-11-12,141.1,142.19,138.32,140.08,2849326,129.257553483843,130.256070374682,126.710877376932,128.323161530948,3110378.37065556,0.0,1.0
2018-11-13,143.39,143.98,141.39,142.29,2160773,131.355355025147,131.895836644959,129.523213941039,130.347677428887,2358740.84014835,0.0,1.0
2018-11-14,144.84,146.16,143.47,143.86,2040413,132.683657311126,133.892870426637,131.428640668511,131.785908179912,2227353.57849695,0.0,1.0
2018-11-15,144.85,144.85,142.67,144.47,1690542,132.692818016546,132.692818016546,130.695784234868,132.344711210565,1845427.7508031,0.0,1.0
2018-11-16,144.02,145.99,142.55,144.15,2373669,131.932479466641,133.737138434488,130.585855769822,132.051568637108,2591142.1566699,0.0,1.0
2018-11-19,142.87,144.91,141.91,143.9,1673085,130.878998343279,132.747782249069,129.999570622907,131.822551001595,1826371.3580925,0.0,1.0
2018-11-20,142.02,144.72,141.58,141.89,1666587,130.100338382533,132.573728846079,129.697267344029,129.981249212066,1819278.01789467,0.0,1.0
2018-11-21,140.67,142.87,140.52,142.33,1581411,128.86364315076,130.878998343279,128.726232569452,130.38432025057,1726298.27879182,0.0,1.0
2018-11-23,140.11,140.86,138.81,139.71,971520,128.350643647209,129.03769655375,127.159751942539,127.984215430388,1060529.68128579,0.0,1.0
2018-11-26,140.93,142.31,140.1,141.43,2162648,129.101821491694,130.365998839728,128.341482941789,129.559856762721,2360787.62575483,0.0,1.0
2018-11-27,139.99,140.76,138.31,140.58,2628150,128.240715182163,128.946089499545,126.701716671512,128.781196801975,2868938.44889578,0.0,1.0
2018-11-28,140.2,141.32,139.13,139.93,2767568,128.433089995994,129.459089003095,127.452894515996,128.18575094964,3021129.78526097,0.0,1.0
2018-11-29,141.5,142.41,139.28,139.64,2139862,130.017892033748,130.854049501951,127.978035353077,128.308822922916,2328836.964388,0.43,1.0
2018-11-30,142.66,142.86,140.87,141.52,4825197,131.083763092116,131.267533964249,129.439013786531,130.036269120961,5251318.60561761,0.0,1.0
2018-12-03,152.65,152.92,144.22,144.22,5296613,140.263118155135,140.511208832514,132.51717589475,132.51717589475,5764366.17896762,0.0,1.0
2018-12-04,144.09,152.0,144.06,152.0,3101826,132.397724827864,139.665862820704,132.370159197044,139.665862820704,3375753.69154635,0.0,1.0
2018-12-06,141.39,142.93,138.68,142.53,3345655,129.916818054075,131.331853769495,127.42672273668,130.96431202523,3641115.65796744,0.0,1.0
2018-12-07,137.12,142.02,135.81,141.05,2599844,125.993309934046,130.495696301292,124.789610721578,129.60440757145,2829440.78115428,0.0,1.0
2018-12-10,137.98,138.53,135.37,136.48,1750032,126.783524684216,127.28889458258,124.385314802887,125.405243143222,1904580.39371784,0.0,1.0
2018-12-11,139.11,140.2,137.77,139.08,1521881,127.821830111764,128.823381364887,126.590565268477,127.794264480945,1656280.97896022,0.0,1.0
2018-12-12,138.73,141.66,138.59,140.64,1487448,127.472665454713,130.164908731454,127.34402584422,129.227677283578,1618807.14036933,0.0,1.0
2018-12-13,140.13,141.14,138.97,139.1,1581866,128.75906155964,129.687104463909,127.693190501272,127.812641568158,1721563.35946364,0.0,1.0
2018-12-14,135.18,139.84,134.94,139.24,2376283,124.210732474361,128.492593795048,123.990207427802,127.941281178651,2586136.71734289,0.0,1.0
2018-12-17,130.3,134.77,129.67,134.7,2769640,119.726723194328,123.834002186489,119.14784494711,123.769682381243,3014231.76356585,0.0,1.0
2018-12-18,130.9,131.39,129.74,130.6,1587032,120.278035810725,120.72827444745,119.212164752357,120.002379502526,1727185.57797962,0.0,1.0
2018-12-19,128.54,133.14,127.67,130.9,1795546,118.109539519562,122.336269578609,117.310136225785,120.278035810725,1954113.81484367,0.0,1.0
2018-12-20,124.91,128.53,123.49,127.99,2280429,114.774098190357,118.100350975955,113.469324998216,117.604169621197,2481817.68257128,0.0,1.0
2018-12-21,125.82,129.01,124.18,124.18,3562329,115.610255658559,118.541401069073,114.103334507073,114.103334507073,3876924.51873596,0.0,1.0
2018-12-24,122.46,125.36,122.04,125.34,858817,112.522905006733,115.187582652655,112.136986175255,115.169205565441,934660.634772155,0.0,1.0
2018-12-26,126.9,126.92,121.64,123.08,1257386,116.602618368075,116.620995455288,111.76944443099,113.092594710344,1368427.96185173,0.0,1.0
2018-12-27,128.39,128.46,123.68,125.54,1277665,117.971711365462,118.036031170709,113.643907326742,115.352976437574,1390497.83589072,0.0,1.0
2018-12-28,128.56,130.34,127.27,128.77,1372086,118.127916606775,119.763477368754,116.94259448152,118.320876022514,1493257.31992029,0.0,1.0
2018-12-31,130.1,130.95,129.09,129.73,1233438,119.542952322195,120.323978528758,118.614909417926,119.20297620875,1342365.071991,0.0,1.0
2019-01-02,131.94,132.46,129.47,129.9,1640132,121.233644345814,121.711448613359,118.964074074978,119.359181450063,1784974.93206367,0.0,1.0
2019-01-03,125.68,130.88,125.2,129.8,3864106,115.481616048067,120.259658723512,115.040565954949,119.267296013996,4205351.97461959,0.0,1.0
2019-01-04,129.92,130.79,127.03,127.48,2091384,119.377558537276,120.176961831052,116.722069434961,117.135553897259,2276077.78722629,0.0,1.0
2019-01-07,131.5,132.39,128.51,129.42,2312545,120.829348427123,121.647128808112,118.081973888742,118.918131356945,2516769.90283048,0.0,1.0
2019-01-08,132.73,133.81,130.67,133.06,1989274,121.959539290738,122.951902000253,120.066699307773,122.262761229756,2164950.27412794,0.0,1.0
2019-01-09,127.83,131.41,127.27,130.81,2728093,117.457152923491,120.746651534663,116.94259448152,120.195338918265,2969015.67516417,0.0,1.0
2019-01-10,125.3,125.94,121.47,122.55,4445643,115.132451391015,115.720518181839,111.613239189677,112.605601899193,4838245.52652122,0.0,1.0
2019-01-11,125.94,126.62,124.11,125.28,2895578,115.720518181839,116.345339147089,114.039014701827,115.114074303802,3151291.56911458,0.0,1.0
2019-01-14,124.91,126.15,124.91,125.28,2412921,114.774098190357,115.913477597578,114.774098190357,115.114074303802,2626010.28334913,0.0,1.0
2019-01-15,125.08,126.02,124.58,125.01,1579309,114.930303431669,115.794026530692,114.470876251338,114.865983626423,1718780.54631123,0.0,1.0
2019-01-16,125.17,126.42,124.38,125.34,1921122,115.013000324129,116.161568274957,114.287105379205,115.169205565441,2090779.65153781,0.0,1.0
2019-01-17,125.43,126.67,124.84,125.02,1477703,115.251902457901,116.391281865123,114.70977838511,114.875172170029,1608201.54233639,0.0,1.0
2019-01-18,127.54,129.13,126.1,126.26,2060642,117.190685158899,118.651663592352,115.867534879545,116.014551577251,2242620.90731571,0.0,1.0
2019-01-22,125.76,128.02,124.69,127.61,2207318,115.55512439692,117.631735252017,114.571950231011,117.255004964145,2402250.12199804,0.0,1.0
2019-01-23,126.89,129.66,125.84,127.21,2411601,116.593429824468,119.138656403504,115.628632745773,116.88746321988,2624573.71183519,0.0,1.0
2019-01-24,125.23,127.07,124.54,126.58,2103951,115.068131585769,116.758823609388,114.434122076911,116.308584972663,2289754.60102618,0.0,1.0
2019-01-25,128.07,128.52,125.67,125.67,2393940,117.67767797005,118.091162432348,115.47242750446,115.47242750446,2605353.03796554,0.0,1.0
2019-01-28,131.98,132.14,126.75,127.52,3275293,121.270398520241,121.417415217947,116.464790213976,117.172308071686,3564539.86640318,0.0,1.0
2019-01-29,130.4,132.69,130.29,132.67,2939194,119.818608630394,121.922785116311,119.717534650721,121.904408029098,3198759.37453322,0.0,1.0
2019-01-30,134.38,134.48,130.63,131.7,3366128,123.475648985831,123.567534421897,120.029945133346,121.013119299255,3663396.66448651,0.0,1.0
2019-01-31,136.42,136.99,133.88,134.57,3369694,125.350111881582,125.87385886716,123.016221805499,123.650231314357,3667277.5841977,0.0,1.0
2019-02-01,136.72,137.7,135.85,137.27,2684334,125.625768189781,126.52624546323,124.826364896005,126.131138088145,2921392.24116485,0.0,1.0
2019-02-04,136.17,137.18,135.39,136.88,2653449,125.120398291417,126.048441195686,124.4036918901,125.772784887487,2887779.73267358,0.0,1.0
2019-02-05,152.02,157.01,148.42,149.0,10521345,139.684239907918,144.269323167624,136.376364209533,136.909299738717,11450503.4208182,0.0,1.0
2019-02-06,150.25,152.19,147.0,149.81,3704969,138.057867689545,139.84044514923,135.071591017392,137.653571770854,4032161.30718319,0.0,1.0
2019-02-07,152.31,152.93,147.62,149.0,2775670,139.95070767251,140.520397376121,135.641280721003,136.909299738717,3020794.28343642,0.0,1.0
2019-02-08,154.71,154.71,151.51,152.31,2478158,142.1559581381,142.1559581381,139.21562418398,139.95070767251,2697008.47717929,0.0,1.0
2019-02-11,153.69,154.38,152.75,154.38,1757938,141.218726690224,141.852736199081,140.355003591201,141.852736199081,1913184.58643703,0.0,1.0
2019-02-12,152.92,154.95,152.88,154.82,1752608,140.511208832514,142.376483184659,140.474454658087,142.257032117773,1907383.88479356,0.0,1.0
2019-02-13,155.19,155.24,151.66,153.0,1595059,142.597008231218,142.642950949251,139.353452338079,140.584717181367,1735921.45642091,0.0,1.0
2019-02-14,153.38,154.76,153.11,154.1,1538562,140.933881838419,142.201900856133,140.68579116104,141.595456978096,1674435.10731193,0.0,1.0
2019-02-15,155.01,155.28,153.69,154.52,1509051,142.431614446299,142.679705123678,141.218726690224,141.981375809574,1642317.93916929,0.0,1.0
2019-02-19,155.4,155.85,152.37,154.32,1514507,142.789967646957,143.203452109255,140.00583893415,141.797604937442,1648255.76809363,0.0,1.0
2019-02-20,156.67,157.35,155.55,156.0,1740908,143.956912684998,144.581733650249,142.927795801056,143.341280263355,1894650.63728352,0.0,1.0
2019-02-21,156.53,157.0,155.62,156.14,1405641,143.828273074506,144.260134624017,142.992115606303,143.469919873847,1529775.62079204,0.0,1.0
2019-02-22,158.98,159.07,155.48,156.53,1336534,146.079466258129,146.162163150589,142.86347599581,143.828273074506,1454565.6604778,0.0,1.0
2019-02-25,157.26,159.37,157.05,159.37,1647114,144.499036757789,146.437819458787,144.30607734205,146.437819458787,1792573.52472308,0.0,1.0
2019-02-26,156.44,158.2,155.84,156.86,1966619,143.745576182046,145.362759856812,143.194263565649,144.131495013524,2140294.57136384,0.0,1.0
2019-02-27,157.05,157.45,154.37,155.49,1319410,144.701184717135,145.069732783909,142.231912669749,143.263847256717,1432008.59692383,0.43,1.0
2019-02-28,156.94,158.76,156.09,157.09,1270419,144.599833998772,146.276727702594,143.816669356878,144.738039523813,1378836.69950612,0.0,1.0
2019-03-01,156.92,159.21,156.09,158.22,1158295,144.581406595434,146.691344277715,143.816669356878,145.779187812449,1257144.02480948,0.0,1.0
2019-03-04,156.29,158.56,154.38,157.83,2099970,144.000943390265,146.092453669207,142.241126371419,145.419853447344,2279181.67459858,0.0,1.0
2019-03-05,155.98,158.5,155.97,156.86,1480676,143.715318638515,146.037171459191,143.706104936845,144.526124385418,1607037.05539505,0.0,1.0
2019-03-06,153.88,155.99,152.99,155.67,1971194,141.780441287951,143.724532340184,140.960421839379,143.429693886765,2139415.91636009,0.0,1.0
2019-03-07,155.4,157.75,154.16,157.57,2405180,143.180923941692,145.34614383399,142.038424934693,145.180297203941,2610438.33012427,0.0,1.0
2019-03-08,156.04,156.74,154.29,155.22,1852461,143.770600848531,144.415559965385,142.158203056395,143.015077311644,2010550.2288645,0.0,1.0
2019-03-11,157.51,158.02,155.51,156.0,1852460,145.125014993925,145.594913779062,143.282274660055,143.733746041853,2010549.14352439,0.0,1.0
2019-03-12,159.22,160.0,157.82,158.2,2007193,146.700557979384,147.419226709593,145.410639745675,145.76076040911,2178487.07504515,0.0,1.0
2019-03-13,159.44,160.83,158.97,160.0,1172762,146.90325941611,148.183963948149,146.47021543765,147.419226709593,1272845.64020704,0.0,1.0
2019-03-14,159.99,160.08,158.02,159.03,1108124,147.410013007924,147.492936322948,145.594913779062,146.525497647666,1202691.42605984,0.0,1.0
2019-03-15,162.74,163.375,160.27,160.6,2133531,149.943780966995,150.528851022999,147.667996654666,147.972048809754,2315606.77409106,0.0,1.0
2019-03-18,163.1,163.37,161.52,162.45,1055338,150.275474227092,150.524244172164,148.819709363334,149.676583618584,1145400.66291781,0.0,1.0
2019-03-19,160.7,163.79,160.48,163.48,1406300,148.064185826448,150.911219642277,147.861484389722,150.625594890527,1526313.79923903,0.0,1.0
2019-03-20,159.69,161.04,158.29,160.83,1715833,147.133601957843,148.377451683206,145.843683724134,148.183963948149,1862262.38006806,0.0,1.0
2019-03-21,161.79,162.01,158.56,159.31,975183,149.068479308407,149.271180745133,146.092453669207,146.783481294408,1058405.22625565,0.0,1.0
2019-03-22,159.5,162.53,159.46,161.39,1033849,146.958541626126,149.750293231939,146.921686819448,148.699931241633,1122077.78925512,0.0,1.0
2019-03-25,159.98,160.28,158.58,159.03,1160120,147.400799306255,147.677210356335,146.110881072546,146.525497647666,1259124.77051354,0.0,1.0
2019-03-26,161.81,162.86,160.42,161.04,712114,149.086906711746,150.054345387027,147.806202179706,148.377451683206,772885.888381784,0.0,1.0
2019-03-27,162.9,163.28,161.49,161.85,1220316,150.091200193705,150.44132085714,148.792068258326,149.123761518423,1324457.90388408,0.0,1.0
2019-03-28,164.42,165.33,163.27,163.27,944662,151.491682847446,152.330129699357,150.432107155471,150.432107155471,1025279.56070308,0.0,1.0
2019-03-29,165.55,165.76,164.22,164.74,1062063,152.532831136082,152.726318871139,151.307408814059,151.786521300865,1152699.57516974,0.0,1.0
2019-04-01,164.77,166.92,164.12,165.78,1080555,151.814162405873,153.795108264783,151.215271797365,152.744746274477,1172769.68451734,0.0,1.0
2019-04-02,163.22,164.7,162.47,164.23,805375,150.386038647124,151.749666494188,149.695011021923,151.316622515728,874105.79254934,0.0,1.0
2019-04-03,164.28,164.83,163.01,163.45,897224,151.362691024075,151.869444615889,150.192550912067,150.597953785519,973793.196479018,0.0,1.0
2019-04-04,163.07,165.0,162.6,164.82,852824,150.247833122084,152.026077544268,149.814789143624,151.86023091422,925604.095514633,0.0,1.0
2019-04-05,163.5,163.98,162.91,163.46,733934,150.644022293866,151.086279973994,150.100413895374,150.607167487188,796568.009621489,0.0,1.0
2019-04-08,164.82,164.93,163.04,163.68,1090993,151.86023091422,151.961581632583,150.220192017076,150.809868923914,1184098.46460442,0.0,1.0
2019-04-09,163.85,164.77,163.28,164.4,1062505,150.966501852293,151.814162405873,150.44132085714,151.473255444107,1153179.29549916,0.0,1.0
2019-04-10,166.52,166.83,163.94,164.61,976969,153.426560198009,153.712184949759,151.049425167317,151.666743179163,1060343.64369534,0.0,1.0
2019-04-11,168.04,168.32,166.73,167.68,1601226,154.82704285175,155.085026498492,153.620047933066,154.495349591654,1737874.8058738,0.0,1.0
2019-04-12,167.52,169.47,167.18,168.55,1215588,154.347930364944,156.144602190467,154.034664508186,155.296941636887,1319326.41583544,0.0,1.0
2019-04-15,167.1,168.14,166.14,167.31,1077286,153.960954894831,154.919179868444,153.076439534574,154.154442629888,1169221.70769184,0.0,1.0
2019-04-16,169.84,170.0,167.36,168.01,1332849,156.485509152233,156.632928378943,154.200511138235,154.799401746742,1446594.48268645,0.0,1.0
2019-04-17,169.53,170.8,168.13,170.72,1425267,156.199884400483,157.370024512491,154.909966166774,157.296314899136,1546899.44513975,0.0,1.0
2019-04-18,170.33,171.39,169.48,169.84,1131509,156.936980534031,157.913632910982,156.153815892137,156.485509152233,1228072.10457453,0.0,1.0
2019-04-22,169.92,170.72,168.27,170.02,978777,156.559218765588,157.296314899136,155.038957990145,156.651355782282,1062305.9386175,0.0,1.0
2019-04-23,171.11,171.8,169.63,169.77,1122034,157.655649264241,158.291394679426,156.292021417177,156.421013240548,1217788.50701512,0.0,1.0
2019-04-24,170.42,171.53,169.55,170.84,730203,157.019903849056,158.042624734353,156.218311803822,157.406879319168,792518.605664323,0.0,1.0
2019-04-25,170.39,170.93,169.38,170.71,738607,156.992262744047,157.489802634192,156.061678875443,157.287101197467,801639.803963983,0.0,1.0
2019-04-26,172.5,172.76,170.46,170.99,819943,158.93635379628,159.175910039683,157.056758655733,157.545084844208,889917.027298197,0.0,1.0
2019-04-29,172.46,173.21,171.25,172.33,1301265,158.899498989603,159.590526614804,157.784641087612,158.779720867901,1412315.10059502,0.0,1.0
2019-04-30,171.81,172.96,171.18,172.65,1797626,158.300608381095,159.36018407307,157.720145175926,159.07455932132,1951035.60383337,0.0,1.0
2019-05-01,170.3,180.2,169.83,179.99,3355144,156.909339429023,166.030904081679,156.476295450564,165.837416346623,3641472.36410017,0.0,1.0
2019-05-02,170.25,170.46,166.69,168.8,2323946,156.863270920677,157.056758655733,153.583193126388,155.527284178621,2522271.81148144,0.0,1.0
2019-05-03,174.43,174.63,169.75,171.03,1314364,160.714598218465,160.898872251852,156.402585837209,157.581939650886,1426531.97071963,0.0,1.0
2019-05-06,170.05,172.62,169.0,170.82,2166203,156.67899688729,159.046918216312,155.711558212008,157.38845191583,2351067.00622413,0.0,1.0
2019-05-07,167.29,169.08,165.47,168.81,2513964,154.136015226549,155.785267825363,152.459121522727,155.53649788029,2728505.96884745,0.0,1.0
2019-05-08,166.75,168.8,166.24,167.12,2149470,153.638475336404,155.527284178621,153.168576551267,153.97938229817,2332906.01013321,0.0,1.0
2019-05-09,165.33,166.0,162.91,166.0,1896497,152.330129699357,152.947447711203,150.100413895374,152.947447711203,2058344.26602818,0.0,1.0
2019-05-10,164.35,165.64,161.48,164.5,2617702,151.42718693576,152.615754451106,148.782854556657,151.565392460801,2841096.98136644,0.0,1.0
2019-05-13,165.1,165.25,160.83,161.5,2437620,152.118214560962,152.256420086002,148.183963948149,148.801281959996,2645646.76335138,0.0,1.0
2019-05-14,167.0,167.68,165.26,165.55,1850409,153.868817878138,154.495349591654,152.265633787671,152.532831136082,2008323.11095506,0.0,1.0
2019-05-15,169.97,170.17,166.55,166.8,1352973,156.605287273935,156.789561307322,153.454201303017,153.684543844751,1468435.86709652,0.0,1.0
2019-05-16,170.7,172.99,168.19,170.0,1714530,157.277887495797,159.387825178078,154.965248376791,156.632928378943,1860848.18190237,0.0,1.0
2019-05-17,167.62,171.84,167.58,168.83,1769808,154.440067381638,158.328249486103,154.40321257496,155.554925283629,1920843.61260302,0.0,1.0
2019-05-20,167.38,168.44,165.63,167.09,1428520,154.218938541573,155.195590918524,152.606540749437,153.951741193162,1550430.05652347,0.0,1.0
2019-05-21,168.14,169.17,167.26,168.54,1194352,154.919179868444,155.868191140387,154.108374121541,155.287727935218,1296278.13322103,0.0,1.0
2019-05-22,167.57,169.0,167.25,168.43,1155107,154.393998873291,155.711558212008,154.099160419872,155.186377216855,1253683.96053303,0.0,1.0
2019-05-23,165.53,166.88,163.28,166.16,1480381,152.514403732744,153.758253458106,150.44132085714,153.094866937913,1606716.88006206,0.0,1.0
2019-05-24,165.16,166.9,164.34,166.68,1290250,152.173496770978,153.776680861444,151.417973234091,153.573979424719,1400360.07926343,0.0,1.0
2019-05-28,166.62,169.81,164.94,164.94,1776168,153.518697214703,156.457868047225,151.970795334252,151.970795334252,1927746.37571414,0.0,1.0
2019-05-29,164.05,166.15,161.57,166.15,1529462,151.15077588568,153.085653236243,148.865777871681,153.085653236243,1659986.45808983,0.0,1.0
2019-05-30,165.61,166.1,164.04,164.41,1132945,152.98430251788,153.43694612777,151.533995441296,151.875787554886,1226446.23246932,0.43,1.0
2019-05-31,161.03,164.99,160.93,164.99,1401079,148.75347040912,152.411569787,148.661094162203,152.411569787,1516709.16147021,0.0,1.0
2019-06-03,164.15,164.95,161.2,161.41,1826261,151.635609312904,152.374619288234,148.910510028877,149.104500147401,1976981.16232972,0.0,1.0
2019-06-04,169.24,169.25,165.33,165.69,1588234,156.337560280938,156.346797905629,152.725649026515,153.058203515413,1719309.94494849,0.0,1.0
2019-06-05,169.99,169.99,167.68,169.25,1083201,157.030382132809,157.030382132809,154.896490829045,156.346797905629,1172596.89169112,0.0,1.0
2019-06-06,173.93,174.36,169.72,170.0,1582800,160.670006261306,161.067224123046,156.780966266135,157.039619757501,1713427.4803741,0.0,1.0
2019-06-07,176.86,177.35,174.71,174.71,1082983,163.37663029595,163.82927390584,161.390540987253,161.390540987253,1172360.90028935,0.0,1.0
2019-06-10,178.02,178.58,176.13,177.14,990676,164.448194760178,164.965501742909,162.702283693462,163.635283787316,1072435.86210961,0.0,1.0
2019-06-11,177.49,178.93,176.75,178.51,1191748,163.958600651522,165.288818607115,163.275016424343,164.900838370067,1290102.20677336,0.0,1.0
2019-06-12,177.17,179.1,175.66,178.36,1237545,163.66299666139,165.445858226873,162.268115332956,164.762273999693,1339678.80414428,0.0,1.0
2019-06-13,177.95,178.64,176.64,178.27,1293144,164.383531387337,165.020927491058,163.173402552735,164.679135377468,1399866.35435991,0.0,1.0
2019-06-14,176.88,178.03,176.27,177.84,1300379,163.395105545334,164.45743238487,162.831610439145,164.281917515729,1407698.45432233,0.0,1.0
2019-06-17,177.62,178.38,176.07,177.28,1039715,164.078689772513,164.780749249076,162.646857945312,163.764610532998,1125522.01968483,0.0,1.0
2019-06-18,179.14,179.97,178.27,179.95,1541929,165.482808725639,166.249531575043,164.679135377468,166.23105632566,1669183.42265968,0.0,1.0
2019-06-19,179.82,180.42,177.29,178.62,1266271,166.110967204669,166.665224686166,163.77384815769,165.002452241675,1370775.54270962,0.0,1.0
2019-06-20,182.96,183.61,180.78,181.5,1356332,169.011581357837,169.612026962792,166.997779175064,167.662888152861,1468269.21993351,0.0,1.0
2019-06-21,181.31,183.29,180.92,182.94,1900221,167.48737328372,169.31642297266,167.127105920747,168.993106108454,2057045.03423297,0.0,1.0
2019-06-24,183.91,184.09,181.85,182.56,1096556,169.889155703541,170.05543294799,167.986205017068,168.642076370172,1187054.07137294,0.0,1.0
2019-06-25,183.95,184.48,182.36,183.91,1257832,169.926106202307,170.415700310963,168.45732387634,169.889155703541,1361640.07739064,0.0,1.0
2019-06-26,182.5,184.7,181.74,183.68,933581,168.586650622023,170.618928054179,167.88459114546,169.676690335634,1010628.84796255,0.0,1.0
2019-06-27,182.05,183.99,182.03,183.5,1386177,168.1709575109,169.963056701074,168.152482261517,169.510413091184,1500577.30885931,0.0,1.0
2019-06-28,183.11,183.44,182.25,182.6,1235857,169.150145728211,169.454987343035,168.355710004732,168.679026868939,1337851.49457461,0.0,1.0
2019-07-01,182.23,185.91,180.93,184.88,2154249,168.337234755349,171.736680641864,167.136343545439,170.785205298628,2332037.80399824,0.0,1.0
2019-07-02,184.0,185.59,182.45,182.51,1228283,169.972294325765,171.441076651733,168.540462498565,168.595888246714,1329652.41715715,0.0,1.0
2019-07-03,186.03,186.88,183.02,184.21,650000,171.847532138164,172.632730236951,169.067007105987,170.166284444289,703644.087846322,0.0,1.0
2019-07-05,185.35,185.99,183.27,185.9,819728,171.219373659134,171.810581639397,169.297947723277,171.727443017173,887379.632064754,0.0,1.0
2019-07-08,185.25,185.63,184.56,184.88,671001,171.126997412218,171.478027150499,170.489601308496,170.785205298628,726378.287059953,0.0,1.0
2019-07-09,183.9,184.69,183.32,184.57,938775,169.879918078849,170.609690429487,169.344135846735,170.498838933188,1016251.50548913,0.0,1.0
2019-07-10,184.29,185.79,183.61,184.37,923062,170.240185441822,171.625829145565,169.612026962792,170.314086439355,999241.721562468,0.0,1.0
2019-07-11,186.08,187.05,183.76,184.52,1283118,171.893720261622,172.789769856709,169.750591333166,170.452650809729,1389012.91493723,0.0,1.0
2019-07-12,186.81,188.59,185.82,186.22,875463,172.56806686411,174.212364059218,171.65354201964,172.023047007304,947714.406274163,0.0,1.0
2019-07-15,187.29,188.85,186.8,187.4,938990,173.011472849308,174.4525423012,172.558829239418,173.113086720915,1016484.2493028,0.0,1.0
2019-07-16,189.11,189.84,187.2,188.09,1269938,174.692720543182,175.36706714567,172.928334227083,173.750482824637,1374745.17789444,0.0,1.0
2019-07-17,189.73,191.14,188.83,188.92,1013189,175.265453274062,176.56795835558,174.434067051817,174.517205674041,1096806.84572451,0.0,1.0
2019-07-18,190.24,190.84,188.79,189.56,764836,175.736572133335,176.290829614832,174.39711655305,175.108413654305,827957.430110816,0.0,1.0
2019-07-19,190.83,192.97,190.32,192.57,1241040,176.28159199014,178.258443674146,175.810473130868,177.888938686482,1343462.24427816,0.0,1.0
2019-07-22,188.64,191.78,188.31,191.25,949785,174.258552182676,177.159166335844,173.953710567853,176.669572227188,1028170.15380788,0.0,1.0
2019-07-23,189.48,189.83,188.0,189.4,723450,175.034512656772,175.357829520978,173.667344202412,174.960611659239,783155.869772957,0.0,1.0
2019-07-24,189.45,189.67,188.06,189.01,1196619,175.006799782697,175.210027525913,173.722769950562,174.600344296266,1295375.20731474,0.0,1.0
2019-07-25,189.54,189.84,187.46,188.37,785465,175.089938404921,175.36706714567,173.168512469065,174.009136316002,850288.92840033,0.0,1.0
2019-07-26,190.87,190.93,188.37,190.19,686102,176.318542488907,176.373968237056,174.009136316002,175.690384009877,742725.563014673,0.0,1.0
2019-07-29,192.06,192.42,190.1,191.27,918456,177.417819827209,177.750374316107,175.607245387652,176.688047476571,994255.591303052,0.0,1.0
2019-07-30,188.98,194.74,188.43,192.67,1488410,174.572631422191,179.893503244563,174.064562064152,177.981314933398,1611247.53352515,0.0,1.0
2019-07-31,184.19,188.74,182.1,188.52,1925695,170.147809194906,174.350928429592,168.217145634358,174.147700686377,2084621.38730035,0.0,1.0
2019-08-01,182.76,187.14,182.45,184.49,1740825,168.826828864005,172.872908478933,168.540462498565,170.424937935655,1884494.18342319,0.0,1.0
2019-08-02,182.2,184.29,181.13,182.0,1233071,168.309521881274,170.240185441822,167.321096039271,168.124769387442,1334835.56776116,0.0,1.0
2019-08-05,174.56,179.86,173.22,179.86,1983848,161.251976616878,166.147917703436,160.014134908201,166.147917703436,2147573.71751655,0.0,1.0
2019-08-06,179.56,180.15,175.81,175.99,2354718,165.870788962687,166.415808819493,162.40667970333,162.57295694778,2549051.38345434,0.0,1.0
2019-08-07,182.59,183.09,176.96,178.21,1851999,168.669789244247,169.131670478828,163.469006542866,164.623709629319,2004843.3031497,0.0,1.0
2019-08-08,186.43,187.45,182.74,183.23,1310630,172.217037125828,173.159274844373,168.808353614621,169.260997224511,1418795.46285235,0.0,1.0
2019-08-09,183.61,187.36,181.94,186.35,1187196,169.612026962792,173.076136222149,168.069343639292,172.143136128295,1285174.5330997,0.0,1.0
2019-08-12,177.72,181.0,175.03,181.0,2425728,164.171066019429,167.20100691828,161.686144977384,167.20100691828,2625921.79372814,0.0,1.0
2019-08-13,180.79,183.51,175.3,176.63,1734017,167.007016799756,169.519650715876,161.935560844058,163.164164928043,1877124.32350003,0.0,1.0
2019-08-14,175.12,177.51,174.65,176.36,2164093,161.769283599609,163.977075900905,161.335115239103,162.914749061369,2342694.22307633,0.0,1.0
2019-08-15,175.43,178.04,174.69,176.26,2162036,162.055649965049,164.466670009561,161.372065737869,162.822372814453,2340467.46017064,0.0,1.0
2019-08-16,179.22,181.12,175.99,176.58,2451523,165.556709723172,167.311858414579,162.57295694778,163.117976804585,2653845.63872198,0.0,1.0
2019-08-19,201.65,202.84,191.31,195.2,5316346,186.276701906471,187.375979244773,176.724997975338,180.318433980377,5755100.6643776,0.0,1.0
2019-08-20,202.2,206.0,198.61,199.39,3406868,186.784771264509,190.295068647324,183.468464000219,184.188998726165,3688034.65580436,0.0,1.0
2019-08-21,203.72,205.14,201.28,204.27,2360343,188.188890217635,189.500632923845,185.934909792881,188.696959575674,2555140.61113763,0.0,1.0
2019-08-22,202.56,205.32,200.09,204.16,1410675,187.117325753408,189.666910168294,184.835632454578,188.595345704067,1527097.11326556,0.0,1.0
2019-08-23,197.15,203.21,196.23,201.53,1816075,182.119770795243,187.717771358363,181.269909323614,186.165850410171,1965954.51820848,0.0,1.0
2019-08-26,200.16,201.96,197.53,199.14,1674658,184.900295827419,186.563068271911,182.470800533524,183.958058108874,1812866.46286854,0.0,1.0
2019-08-27,200.55,202.74,199.68,202.03,1238464,185.260563190393,187.283602997857,184.456889842222,186.627731644752,1340673.64863155,0.0,1.0
2019-08-28,202.55,202.57,199.02,199.74,1679911,187.108088128716,187.126563378099,183.847206612575,184.512315590372,1818552.9896277,0.0,1.0
2019-08-29,203.61,205.56,201.89,204.49,1608978,188.484494207767,190.289635230827,186.892267254094,189.299121951507,1738095.28447938,0.43,1.0
2019-08-30,197.99,203.43,196.34,202.87,2365738,183.281985207975,188.317865805639,181.754558188463,187.79946633235,2555583.76939502,0.0,1.0
2019-09-03,199.49,199.61,196.6,196.76,2012239,184.670555225713,184.781640827132,181.995243658204,182.14335779343,2173717.17770255,0.0,1.0
2019-09-04,202.72,203.97,199.14,201.47,2422612,187.660609330576,188.817751012024,184.346555554908,186.503467649127,2617021.794781,0.0,1.0
2019-09-05,204.98,206.79,203.55,205.7,2111882,189.752721490635,191.428262645372,188.428951407058,190.419235099149,2281356.33027727,0.0,1.0
2019-09-06,207.03,207.5,204.99,205.08,1899884,191.65043384821,192.085519120435,189.761978624086,189.84529282515,2052345.91241012,0.0,1.0
2019-09-09,205.4,207.16,204.44,207.0,1805687,190.141521095601,191.770776583081,189.252836284249,191.622662447855,1950589.7905041,0.0,1.0
2019-09-10,199.46,204.0,198.0,203.76,2317249,184.642783825358,188.845522412379,183.291242341427,188.623351209541,2503203.62358252,0.0,1.0
2019-09-11,197.27,199.99,197.1,198.48,1333927,182.615471599461,185.133411898293,182.458100330784,183.735584747103,1440971.98876536,0.0,1.0
2019-09-12,197.22,200.98,197.02,199.9,1439380,182.569185932203,186.04986811,182.384043263171,185.050097697228,1554887.38228485,0.0,1.0
2019-09-13,194.82,197.75,193.58,195.45,1746649,180.347473903822,183.059814005137,179.199589355825,180.930673311272,1886814.108422,0.0,1.0
2019-09-16,192.55,194.41,190.34,193.53,1747685,178.246104610312,179.967931432307,176.200278117511,179.153303688567,1887933.24536155,0.0,1.0
2019-09-17,191.34,194.45,191.12,193.4,1603495,177.12599146267,180.004959966113,176.922334526735,179.032960953697,1732172.28463425,0.0,1.0
2019-09-18,192.02,192.25,189.82,191.45,1270661,177.755476537378,177.968390606764,175.718907178028,177.227819930637,1372629.01809213,0.0,1.0
2019-09-19,192.92,194.32,191.77,191.77,1268898,178.58861854802,179.884617231243,177.524048201088,177.524048201088,1370724.54084848,0.0,1.0
2019-09-20,191.91,194.79,191.84,192.77,2233286,177.65364806941,180.319702503467,177.588848135249,178.449761546247,2412502.75982257,0.0,1.0
2019-09-23,193.0,194.69,191.55,192.66,984102,178.662675615633,180.227131168951,177.320391265153,178.347933078279,1063074.22826584,0.0,1.0
2019-09-24,195.0,198.58,194.31,195.4,1670297,180.514102305951,183.828156081619,179.875360097791,180.884387644014,1804335.0122749,0.0,1.0
2019-09-25,193.38,195.83,192.69,195.0,1124124,179.014446686793,181.282444382432,178.375704478634,180.514102305951,1214332.71528268,0.0,1.0
2019-09-26,195.34,196.24,193.68,193.98,957219,180.828844843305,181.661986853947,179.292160690341,179.569874693889,1034033.92098217,0.0,1.0
2019-09-27,196.33,197.45,194.55,197.22,998805,181.745301055012,182.782100001589,180.097531300629,182.569185932203,1078957.11477374,0.0,1.0
2019-09-30,198.95,199.51,195.56,195.56,1334546,184.170670019327,184.689069492616,181.032501779239,181.032501779239,1441640.66228427,0.0,1.0
2019-10-01,197.25,201.42,196.37,198.92,1191018,182.596957332558,186.45718198187,181.782329588818,184.142898618973,1286594.82574035,0.0,1.0
2019-10-02,192.03,196.0,191.32,195.4,1477228,177.764733670829,181.439815651109,177.107477195766,180.884387644014,1595772.60901075,0.0,1.0
2019-10-03,193.7,194.58,191.67,192.21,1352350,179.310674957244,180.125302700984,177.431476866572,177.931362072958,1460873.39787473,0.0,1.0
2019-10-04,198.14,198.46,194.2,194.2,974313,183.420842209749,183.7170704802,179.773531629824,179.773531629824,1052499.68048473,0.0,1.0
2019-10-07,195.22,198.96,195.05,197.9,1849094,180.717759241885,184.179927152779,180.560387973208,183.198671006911,1997480.11592397,0.0,1.0
2019-10-08,189.09,193.99,188.67,193.26,1454115,175.043136436062,179.57913182734,174.654336831096,178.903361085374,1570804.83672911,0.0,1.0
2019-10-09,191.1,192.67,189.72,190.57,1343358,176.903820259832,178.357190211731,175.626335843512,176.413192186897,1451159.80775849,0.0,1.0
2019-10-10,189.69,191.79,188.58,191.0,2320302,175.598564443158,177.542562467991,174.571022630032,176.811248925316,2506501.62076054,0.0,1.0
2019-10-11,193.85,195.75,190.64,191.59,1210555,179.449531959018,181.20838731482,176.477992121059,177.357419798959,1307699.63113413,0.0,1.0
2019-10-14,192.83,195.16,191.02,194.2,863053,178.505304346956,180.662216441176,176.829763192219,179.773531629824,932311.286764504,0.0,1.0
2019-10-15,191.09,194.46,190.99,193.1,1247056,176.89456312638,180.014217099565,176.801991791864,178.755246950149,1347129.76378901,0.0,1.0
2019-10-16,192.74,192.77,189.02,192.55,1184929,178.421990145892,178.449761546247,174.978336501901,178.246104610312,1280017.19560047,0.0,1.0
2019-10-17,187.7,195.59,187.51,193.81,1928952,173.756394886292,181.060273179594,173.580509350712,179.412503425212,2083746.56159814,0.0,1.0
2019-10-18,185.53,186.94,183.84,186.65,3566998,171.747596927297,173.052852743971,170.183141373979,172.784395873875,3853242.49526555,0.0,1.0
2019-10-21,185.71,187.49,184.84,185.0,2229390,171.914225329426,173.561995083809,171.108854719138,171.256968854363,2408294.11357114,0.0,1.0
2019-10-22,185.1,189.7,184.46,187.57,1602477,171.349540188879,175.607821576609,170.757083647978,173.636052151421,1731072.59215891,0.0,1.0
2019-10-23,185.9,188.11,184.94,185.15,1612385,172.090110865006,174.135937357807,171.201426053654,171.395825856137,1741775.68945335,0.0,1.0
2019-10-24,187.57,188.86,186.3,187.16,1464816,173.636052151421,174.830222366676,172.46039620307,173.256509679906,1582364.57069639,0.0,1.0
2019-10-25,188.63,190.38,186.41,187.0,1490144,174.617308297289,176.237306651317,172.562224671037,173.108395544681,1609725.09232273,0.0,1.0
2019-10-28,185.71,187.99,185.34,187.17,1689408,171.914225329426,174.024851756388,171.571711391717,173.265766813358,1824979.63201593,0.0,1.0
2019-10-29,190.46,193.44,185.53,186.05,2569023,176.31136371893,179.069989487503,171.747596927297,172.22896786678,2775181.98634105,0.0,1.0
2019-10-30,193.27,194.64,192.01,192.7,2992974,178.912618218826,180.180845501693,177.746219403926,178.384961612085,3233154.21091486,0.0,1.0
2019-10-31,186.27,187.92,180.05,186.33,4410599,172.432624802715,173.960051822227,166.674687795828,172.488167603424,4764540.79771721,0.0,1.0
2019-11-01,186.58,188.64,183.63,187.34,1709793,172.719595939714,174.626565430741,169.988741571496,173.423138082035,1847000.48772317,0.0,1.0
2019-11-04,181.75,187.31,179.76,187.11,2331860,168.248400482598,173.39536668168,166.406230925732,173.210224012648,2518987.12727338,0.0,1.0
2019-11-05,184.0,185.36,181.68,182.64,1687354,170.331255509205,171.59022565862,168.183600548436,169.072285359789,1822760.80260103,0.0,1.0
2019-11-06,187.06,187.54,184.41,185.04,1363062,173.16393834539,173.608280751066,170.71079798072,171.29399738817,1472445.01457014,0.0,1.0
2019-11-07,187.14,189.08,186.36,187.69,1476606,173.237995413003,175.033879302611,172.515939003779,173.74713775284,1595100.69474782,0.0,1.0
2019-11-08,187.27,188.87,185.97,187.71,932942,173.358338147874,174.839479500128,172.154910799167,173.765652019743,1007808.74001556,0.0,1.0
2019-11-11,187.26,188.0,186.08,187.35,809775,173.349081014422,174.03410888984,172.256739267135,173.432395215486,874757.833226611,0.0,1.0
2019-11-12,187.95,189.05,187.19,187.81,1037452,173.987823222582,175.006107902256,173.284281080261,173.858223354259,1120705.45966054,0.0,1.0
2019-11-13,188.08,189.04,186.3,187.96,1021988,174.108165957452,174.996850768805,172.46039620307,173.997080356033,1104000.50441616,0.0,1.0
2019-11-14,191.5,191.76,188.46,188.88,1501121,177.274105597895,177.514791067636,174.459937028613,174.848736633579,1621582.97474109,0.0,1.0
2019-11-15,190.99,192.3,190.19,191.71,1365744,176.801991791864,178.014676274022,176.061421115737,177.468505400378,1475342.23973603,0.0,1.0
2019-11-18,192.89,193.44,191.01,191.17,1678938,178.560847147666,179.069989487503,176.820506058767,176.968620193993,1813669.43533922,0.0,1.0
2019-11-19,196.1,196.14,192.84,193.35,1270586,181.532386985625,181.569415519431,178.514561480408,178.986675286439,1372547.9994913,0.0,1.0
2019-11-20,195.27,196.51,192.22,195.35,1725239,180.764044909143,181.91192945714,177.940619206409,180.838101976756,1863685.99850335,0.0,1.0
2019-11-21,192.74,195.83,191.77,194.47,1610901,178.421990145892,181.282444382432,177.524048201088,180.023474233016,1740172.60140481,0.0,1.0
2019-11-22,193.18,193.74,192.05,192.75,863969,178.829304017762,179.347703491051,177.783247937732,178.431247279343,933300.793942713,0.0,1.0
2019-11-25,194.7,195.0,192.39,193.9,1115152,180.236388302403,180.514102305951,178.097990475086,179.495817626276,1204640.73012667,0.0,1.0
2019-11-26,195.42,196.45,193.9,195.43,1762779,180.902901910917,181.856386656431,179.495817626276,180.912159044369,1904238.50884181,0.0,1.0
2019-11-27,195.96,196.43,194.49,195.37,1500185,181.847129522979,182.283280527653,180.482997657298,181.299620814985,1616612.00466105,0.48,1.0
2019-11-29,195.47,196.36,194.12,194.82,631398,181.392418901086,182.218321867382,180.139644738726,180.789231341431,680399.808369616,0.0,1.0
2019-12-02,195.59,195.82,193.84,195.06,1178366,181.503776604406,181.717212202438,179.879810097644,181.011946748073,1269817.13687607,0.0,1.0
2019-12-03,193.83,194.66,192.17,194.29,1495214,179.870530289034,180.64075440367,178.330082059762,180.297401485097,1611255.21314855,0.0,1.0
2019-12-04,197.87,198.27,193.83,194.85,1688107,183.619572967503,183.990765311906,179.870530289034,180.817070767261,1819118.33630675,0.0,1.0
2019-12-05,196.3,198.5,195.15,197.93,2172864,182.162643015722,184.204200909937,181.095465025563,183.675251819163,2341496.56668731,0.0,1.0
2019-12-06,197.92,198.88,196.88,198.56,784101,183.665972010553,184.55683363712,182.700871915106,184.259879761598,844953.848669819,0.0,1.0
2019-12-09,198.7,199.71,196.85,198.72,1140715,184.389797082139,185.327057751756,182.673032489276,184.408356699359,1229244.10182539,0.0,1.0
2019-12-10,197.92,198.27,196.2,198.09,1755419,183.665972010553,183.990765311906,182.069844929621,183.823728756925,1891654.31504121,0.0,1.0
2019-12-11,198.56,200.65,197.99,198.5,1139181,184.259879761598,186.199359761103,183.730930670824,184.204200909937,1227591.05049162,0.0,1.0
2019-12-12,200.62,200.92,198.27,198.55,1114187,186.171520335273,186.449914593575,183.990765311906,184.250599952988,1200657.30535719,0.0,1.0
2019-12-13,203.21,203.76,199.68,201.0,1017761,188.574990765282,189.085380238836,185.299218325926,186.524153062456,1096747.83475093,0.0,1.0
2019-12-16,204.03,205.73,202.8,204.77,1272966,189.335935071308,190.91350253502,188.194518612269,190.022640908453,1371758.89448658,0.0,1.0
2019-12-17,202.43,202.82,198.47,202.75,1900983,187.851165693696,188.213078229489,184.176361484107,188.148119569218,2048515.30874963,0.0,1.0
2019-12-18,203.94,204.83,202.93,203.17,1223054,189.252416793817,190.078319760113,188.3151561242,188.537871530841,1317973.3024585,0.0,1.0
2019-12-19,204.29,205.92,203.59,204.71,1213564,189.577210095169,191.089818898611,188.927623492464,189.966962056792,1307746.79844451,0.0,1.0
2019-12-20,206.86,207.98,204.58,204.58,3176839,191.962120907958,193.001459472286,189.846324544862,189.846324544862,3423388.49160296,0.0,1.0
2019-12-23,205.97,207.47,205.36,207.47,1240220,191.136217941662,192.528189233172,190.570149616447,192.528189233172,1336471.52879193,0.0,1.0
2019-12-24,205.45,206.26,205.25,205.88,327832,190.653667893938,191.405332391354,190.468071721736,191.052699664171,353274.527282995,0.0,1.0
2019-12-26,207.24,207.56,205.64,206.0,1092590,192.314753635141,192.611707510663,190.829984257529,191.164057367492,1177384.19606423,0.0,1.0
2019-12-27,207.95,208.26,206.82,207.62,494995,192.973620046456,193.261294113368,191.925001673518,192.667386362324,533410.785501251,0.0,1.0
2019-12-30,206.4,208.33,205.96,207.93,680616,191.535249711895,193.326252773639,191.126938133052,192.955060429236,733437.540146302,0.0,1.0
2019-12-31,206.54,207.11,205.59,205.7,541536,191.665167032436,192.19411612321,190.783585214479,190.88566310919,583563.759507076,0.0,1.0
2020-01-02,206.26,207.86,205.81,206.54,1138679,191.405332391354,192.890101768965,190.9877410039,191.665167032436,1227050.09105906,0.0,1.0
2020-01-03,204.7,206.55,203.73,204.53,1076166,189.957682248182,191.674446841046,189.057540813005,189.799925501811,1159685.5551869,0.0,1.0
2020-01-06,207.36,207.5,203.45,203.81,2428550,192.426111338462,192.556028659003,188.797706171923,189.131779281886,2617025.95607847,0.0,1.0
2020-01-07,206.05,207.21,205.18,206.01,1187872,191.210456410542,192.286914209311,190.403113061466,191.173337176102,1280060.88262496,0.0,1.0
2020-01-08,207.72,209.39,206.0,207.48,1614311,192.760184448424,194.309912486306,191.164057367492,192.537469041783,1739595.1445031,0.0,1.0
2020-01-09,211.96,212.02,207.11,209.04,1277129,196.694823299095,196.750502150755,192.19411612321,193.985119184954,1376244.9783865,0.0,1.0
2020-01-10,211.62,212.13,210.24,212.13,1212786,196.379309806353,196.852580045466,195.098696218163,196.852580045466,1306908.41908488,0.0,1.0
2020-01-13,213.47,213.53,210.45,211.62,1235492,198.096074399216,198.151753250876,195.293572198974,196.379309806353,1331376.59612827,0.0,1.0
2020-01-14,215.7,216.58,213.27,213.75,1434478,200.165471719262,200.982094876948,197.910478227014,198.355909040298,1545805.58745899,0.0,1.0
2020-01-15,218.49,219.11,216.0,216.0,1696524,202.754538321472,203.329886455297,200.443865977564,200.443865977564,1828188.56647385,0.0,1.0
2020-01-16,217.94,219.29,217.2,218.49,1623763,202.244148847918,203.496923010278,201.557443010773,202.754538321472,1749780.6993967,0.0,1.0
2020-01-17,219.88,220.42,218.4,219.06,1146998,204.044431718272,204.545541383216,202.671020043982,203.283487412246,1236014.71559988,0.0,1.0
2020-01-21,217.73,217.93,212.73,215.41,2104105,202.049272867107,202.234869039308,197.409368562071,199.89635726957,2267401.28855263,0.0,1.0
2020-01-22,212.64,217.62,211.53,216.26,2528575,197.32585028458,201.947194972396,196.295791528862,200.685141001426,2724813.73942934,0.0,1.0
2020-01-23,208.87,211.58,206.71,209.09,2781189,193.827362438583,196.342190571912,191.822923778807,194.031518228004,2997032.71571922,0.0,1.0
2020-01-24,205.34,209.59,204.33,209.0,2420791,190.551589999227,194.495508658508,189.61432932961,193.947999950514,2608664.79225923,0.0,1.0
2020-01-27,196.99,198.24,191.07,192.01,4042606,182.802949809817,183.962925886076,177.309303112654,178.181605122,4356346.31043155,0.0,1.0
2020-01-28,197.11,199.13,195.1,197.96,2035473,182.914307513137,184.788828852372,181.049065982513,183.703091244994,2193442.86668873,0.0,1.0
2020-01-29,198.73,200.31,197.95,198.66,1446071,184.417636507969,185.883846268361,183.693811436383,184.352677847699,1558298.30200422,0.0,1.0
2020-01-30,198.67,198.99,195.13,197.68,1497600,184.361957656309,184.658911531831,181.076905408343,183.443256603912,1613826.38686587,0.0,1.0
2020-01-31,195.16,198.79,194.67,197.6,1620571,181.104744834173,184.47331535963,180.65003421228,183.369018135031,1746340.97328367,0.0,1.0
2020-02-03,196.2,199.31,195.04,195.68,2301554,182.069844929621,184.955865407353,180.993387130852,181.587294881897,2480173.99572429,0.0,1.0
2020-02-04,200.42,202.22,198.46,199.4,2252161,185.985924163071,187.656289712884,184.167081675497,185.039383684844,2426947.68247212,0.0,1.0
2020-02-05,201.32,204.25,200.55,203.6,2293799,186.821106937978,189.540090860729,186.106561675002,188.936903301074,2471817.14233878,0.0,1.0
2020-02-06,211.53,213.45,205.11,210.98,4054987,196.295791528862,198.077514781996,190.338154401195,195.785402055308,4369688.18042073,0.0,1.0
2020-02-07,208.96,210.0,204.64,209.87,3386194,193.910880716073,194.875980811521,189.902003396522,194.75534329959,3648991.20475889,0.0,1.0
2020-02-10,208.68,209.04,205.94,207.57,1689931,193.651046074991,193.985119184954,191.108378515831,192.620987319273,1821083.89408563,0.0,1.0
2020-02-11,209.82,211.35,209.04,210.42,1468724,194.708944256539,196.128754973881,193.985119184954,195.265732773144,1582709.36580075,0.0,1.0
2020-02-12,214.79,215.01,211.16,211.36,2141084,199.321009135745,199.525164925167,195.952438610289,196.138034782491,2307250.17073741,0.0,1.0
2020-02-13,214.89,216.18,212.97,213.74,1818690,199.413807221846,200.610902532546,197.632083968712,198.346629231688,1959835.67810437,0.0,1.0
2020-02-14,215.01,215.61,213.82,215.47,1442848,199.525164925167,200.081953441771,198.420867700568,199.95203612123,1554825.17002982,0.0,1.0
2020-02-18,211.44,214.88,211.18,214.84,2122617,196.212273251371,199.404527413236,195.970998227509,199.367408178796,2287349.97583473,0.0,1.0
2020-02-19,213.12,213.48,210.42,212.5,1768523,197.771281097863,198.105354207826,195.265732773144,197.195932964039,1905775.29592628,0.0,1.0
2020-02-20,211.32,213.86,208.88,212.64,2379909,196.10091554805,198.457986935009,193.836642247193,197.32585028458,2564610.00436671,0.0,1.0
2020-02-21,209.27,210.63,208.67,209.96,1708985,194.198554782985,195.460608753955,193.641766266381,194.838861577081,1841616.64513754,0.0,1.0
2020-02-24,198.78,203.9,198.31,199.56,2493784,184.46403555102,189.215297559377,184.027884546346,185.187860622605,2687322.66449247,0.0,1.0
2020-02-25,191.43,201.22,190.72,199.56,2767779,177.643376222616,186.728308851877,176.984509811301,185.187860622605,2982581.98665415,0.0,1.0
2020-02-26,189.29,196.03,189.15,194.0,2982451,175.657497180061,181.91208818325,175.52757985952,180.028287035405,3213914.34383982,0.0,1.0
2020-02-27,182.28,188.74,182.24,185.08,4175516,169.597782157684,175.608324579993,169.56056517674,172.2029708237,4487753.59439756,0.48,1.0
2020-02-28,183.6,183.73,176.44,176.77,4077001,170.825942528806,170.946897716871,164.164102939992,164.471143032772,4381871.81946194,0.0,1.0
2020-03-02,193.33,193.78,182.62,185.02,3350079,179.878973143213,180.297664178823,169.9141264957,172.147145352286,3600591.89661011,0.0,1.0
2020-03-03,188.39,195.64,186.83,192.63,3149869,175.282675996741,182.028253792677,173.831213739961,179.227675976709,3385410.5520447,0.0,1.0
2020-03-04,193.4,193.62,186.82,192.28,2815575,179.944102859864,180.148796255051,173.821909494725,178.902027393457,3026118.64654475,0.0,1.0
2020-03-05,189.62,193.14,187.45,189.17,2850751,176.427098160741,179.702192483734,174.408076944579,176.008407125132,3063925.04470884,0.0,1.0
2020-03-06,191.95,193.12,183.28,184.45,2384627,178.594987300677,179.683583993262,170.528206681261,171.616803373846,2562945.12835,0.0,1.0
2020-03-09,177.9,182.36,174.93,179.4,3035882,165.522522744415,169.67221611957,162.75916190939,166.918159529781,3262899.80871031,0.0,1.0
2020-03-10,187.38,187.69,177.51,182.87,2340254,174.342947227928,174.631378830237,165.159657180219,170.146732626594,2515253.99502799,0.0,1.0
2020-03-11,172.51,184.55,169.56,182.51,3040420,160.507534562333,171.709845826204,157.762782217779,169.811779798106,3267777.15220783,0.0,1.0
2020-03-12,157.35,166.68,152.47,159.8,3957940,146.4022987849,155.083159589877,141.861827109842,148.681838867664,4253907.65151178,0.0,1.0
2020-03-13,172.22,172.55,157.11,165.29,2861036,160.237711450495,160.544751543276,146.178996899241,153.789869502104,3074979.13855458,0.0,1.0
2020-03-16,148.98,156.49,146.98,150.5,3512082,138.614645522557,145.602133694623,136.753796475402,140.028890798395,3774709.1902699,0.0,1.0
2020-03-17,153.74,159.45,140.94,151.41,3612597,143.043466254785,148.356190284412,131.134032352995,140.87557711485,3882740.52161695,0.0,1.0
2020-03-18,156.24,157.0,137.01,143.18,4212589,145.369527563729,146.076650201648,127.477463975336,133.218183285808,4527598.84681788,0.0,1.0
2020-03-19,156.51,163.09,139.84,150.53,4292343,145.620742185095,151.742935550234,130.11056537706,140.056803534102,4613316.70783615,0.0,1.0
2020-03-20,151.0,159.25,148.97,158.55,3681088,140.494103060183,148.170105379697,138.605341277321,147.518808213192,3956353.1557043,0.0,1.0
2020-03-23,144.38,151.97,140.32,149.78,2868216,134.334692714101,141.396614848053,130.557169148377,139.358985141419,3082696.04607158,0.0,1.0
2020-03-24,157.83,159.73,147.27,151.08,2702887,146.848902556217,148.616709151014,137.02361958724,140.56853702207,2905004.04009958,0.0,1.0
2020-03-25,167.76,174.82,156.65,158.89,2987989,156.08801807534,162.656815211796,145.751001618395,147.835152551209,3211425.4561042,0.0,1.0
2020-03-26,172.98,176.48,166.17,169.6,2553735,160.944834088414,164.201319920935,154.608643082852,157.799999198722,2744698.72116138,0.0,1.0
2020-03-27,160.68,168.79,159.07,167.48,1882067,149.500612448412,157.046355334625,148.002628965453,155.827499208738,2022804.59328789,0.0,1.0
2020-03-30,165.23,167.92,160.13,160.38,1889960,153.734044030689,156.236885999112,148.988878960445,149.221485091339,2031287.81766556,0.0,1.0
2020-03-31,159.34,163.62,158.49,163.55,2209229,148.253843586819,152.23606054773,147.462982741778,152.170930831079,2374431.1806247,0.0,1.0
2020-04-01,153.38,155.53,151.06,153.03,1822212,142.708513426297,144.708926151989,140.549928531598,142.382864843045,1958473.74378506,0.0,1.0
2020-04-02,149.21,155.12,147.34,151.81,1888676,138.82864316298,144.327452097322,137.08874930389,141.247746924281,2029907.80244942,0.0,1.0
2020-04-03,154.08,154.39,147.16,148.57,1589429,143.359810592802,143.648242195111,136.921272889646,138.23317146789,1708283.64872502,0.0,1.0
2020-04-06,160.5,162.0,157.03,158.32,1792937,149.333136034168,150.728772819534,146.104562937355,147.30481057277,1927009.61181287,0.0,1.0
2020-04-07,163.17,166.64,162.34,165.34,1827095,151.81736951212,155.045942608933,151.045117157551,153.836390728283,1963721.88576354,0.0,1.0
2020-04-08,165.73,166.76,162.13,163.55,1748216,154.199256292478,155.157593551763,150.849728007599,152.170930831079,1878944.45567526,0.0,1.0
2020-04-09,164.83,169.24,163.79,167.98,2976764,153.361874221258,157.465046370235,152.394232716738,156.292711470527,3199361.0707451,0.0,1.0
2020-04-13,162.22,164.13,159.72,164.13,1935301,150.933466214721,152.710577054754,148.607404905778,152.710577054754,2080019.33629071,0.0,1.0
2020-04-14,165.0,167.33,162.63,166.08,3991366,153.520046390267,155.687935530202,151.314940269388,154.52490487573,4289833.18781587,0.0,1.0
2020-04-15,157.79,162.99,156.74,160.0,2103813,146.811685575274,151.649893097876,145.834739825517,148.86792377238,2261132.36129147,0.0,1.0
2020-04-16,161.87,162.37,156.31,158.41,3303617,150.607817631469,151.073029893258,145.434657280379,147.388548779892,3550655.55161636,0.0,1.0
2020-04-17,174.26,175.05,166.32,167.15,4430929,162.135777478593,162.870812852219,154.748206761389,155.520459115958,4762265.92025283,0.0,1.0
2020-04-20,167.79,172.97,166.62,171.94,1805618,156.115930811047,160.935529843178,155.027334118462,159.977192583893,1940638.87423949,0.0,1.0
2020-04-21,161.11,166.6,160.86,165.01,1247592,149.900694993551,155.00872562799,149.668088862656,153.529350635502,1340884.69121939,0.0,1.0
2020-04-22,165.98,167.26,163.53,163.89,1190419,154.431862423372,155.622805813551,152.152322340608,152.487275169096,1279436.39686428,0.0,1.0
2020-04-23,162.75,168.91,162.53,164.97,1976417,151.426591212217,157.158006277454,151.22189781703,153.492133654559,2124209.91699672,0.0,1.0
2020-04-24,166.31,168.0,162.41,163.33,1278622,154.738902516153,156.311319960999,151.110246874201,151.966237435892,1374235.05894261,0.0,1.0
2020-04-27,165.3,168.14,163.48,167.73,2083872,153.79917374734,156.441579394299,152.105801114429,156.060105339633,2239700.20909139,0.0,1.0
2020-04-28,168.92,170.73,167.81,168.71,1923096,157.16731052269,158.851378910365,156.134539301519,156.971921372739,2066901.66829,0.0,1.0
2020-04-29,176.86,178.62,171.11,171.38,2431072,164.554881239894,166.19242840139,159.204940229324,159.45615485069,2612863.20211425,0.0,1.0
2020-04-30,176.4,179.86,174.6,176.66,2442240,164.126885959049,167.346154810626,162.452121816609,164.368796335179,2624866.32511562,0.0,1.0
2020-05-01,172.54,179.44,170.58,170.58,2188756,160.53544729804,166.955376510724,158.711815231828,158.711815231828,2352427.24641918,0.0,1.0
2020-05-04,174.38,175.76,170.34,171.53,1348474,162.247428421422,163.531414263959,158.48851334617,159.595718529227,1449310.46616794,0.0,1.0
2020-05-05,169.94,176.89,169.71,176.17,1534812,158.116343536739,164.582793975601,157.902345896316,163.912888318626,1649582.48746371,0.0,1.0
2020-05-06,169.52,173.39,169.11,170.5,1315581,157.725565236836,161.326308143081,157.34409118217,158.637381269942,1413957.78664748,0.0,1.0
2020-05-07,171.94,173.27,169.84,172.42,1399756,159.977192583893,161.214657200251,158.023301084381,160.423796355211,1504427.24211321,0.0,1.0
2020-05-08,173.15,176.0,172.52,175.18,1368176,161.103006257422,163.754716149618,160.516838807568,162.991768040284,1470485.74637685,0.0,1.0
2020-05-11,169.95,172.82,169.81,172.0,1345171,158.125647781974,160.795966164642,157.995388348674,160.033018055308,1445760.47375447,0.0,1.0
2020-05-12,168.55,172.89,168.44,170.91,1242389,156.823053448966,160.861095881292,156.720706751373,159.018855324609,1335292.62021508,0.0,1.0
2020-05-13,162.76,168.45,162.01,166.85,1742873,151.435895457453,156.730010996608,150.73807706477,155.241331758885,1873201.91572215,0.0,1.0
2020-05-14,164.19,164.69,158.25,160.0,1712373,152.766402526169,153.231614787958,147.239680856119,148.86792377238,1840421.18044796,0.0,1.0
2020-05-15,169.41,170.78,163.03,163.74,2507288,157.623218539243,158.897900136544,151.687110078819,152.347711490559,2694778.49784072,0.0,1.0
2020-05-18,178.25,179.17,171.99,171.99,1704329,165.848171327667,166.704161889358,160.023713810072,160.023713810072,1831775.66456122,0.0,1.0
2020-05-19,174.58,178.95,174.48,178.27,1711078,162.433513326138,166.499468494171,162.34047087378,165.866779818138,1839029.34267156,0.0,1.0
2020-05-20,179.75,179.83,176.19,176.5,3101974,167.243808113033,167.318242074919,163.931496809097,164.219928411406,3333934.04988217,0.0,1.0
2020-05-21,177.88,181.0,177.35,179.79,1269201,165.503914253943,168.406838767504,165.010789256447,167.281025093976,1364109.57346661,0.0,1.0
2020-05-22,178.2,178.9,176.89,178.62,1031833,165.801650101488,166.452947267992,164.582793975601,166.19242840139,1108991.6203334,0.0,1.0
2020-05-26,186.43,186.79,182.48,183.79,2354019,173.45904393053,173.793996759017,169.783867062399,171.002723188285,2530048.3170296,0.0,1.0
2020-05-27,193.56,193.86,188.42,189.85,2088819,180.092970783636,180.37209814071,175.310588732449,176.641095801164,2245017.13687505,0.0,1.0
2020-05-28,192.48,199.05,192.19,194.27,2096724,179.088112298173,185.201001418076,178.818289186335,180.753572195376,2253513.25859119,0.0,1.0
2020-05-29,197.47,198.8,191.98,192.14,2937312,183.730930670824,184.968395287182,178.622900036384,178.771767960156,3156958.92097338,0.0,1.0
2020-06-01,200.43,201.72,198.43,199.16,1452115,186.484987260613,187.685234896028,184.624138213458,185.30334811567,1560701.55418603,0.0,1.0
2020-06-02,202.68,203.26,199.67,200.67,1582762,188.578442438662,189.118088662337,185.777864622694,186.708289146271,1701118.10242755,0.0,1.0
2020-06-03,203.24,205.0,201.73,204.68,1405415,189.099480171865,190.737027333361,187.694539141263,190.439291485817,1510509.41197933,0.0,1.0
2020-06-04,201.12,203.85,200.14,203.17,1287954,187.126980181881,189.667039131247,186.215164148775,189.034350455215,1384264.88915831,0.0,1.0
2020-06-05,205.17,206.52,201.51,203.3,1404913,190.89519950237,192.151272609199,187.489845746076,189.15530564328,1509969.87332005,0.0,1.0
2020-06-08,204.84,205.39,201.92,203.5,1211924,190.588159409589,191.099892897557,187.871319800743,189.341390547995,1302549.5021781,0.0,1.0
2020-06-09,200.72,203.68,200.01,203.04,1056726,186.75481037245,189.508866962239,186.09420896071,188.91339526715,1135746.07420816,0.0,1.0
2020-06-10,200.43,201.95,199.47,201.5,788144,186.484987260613,187.89923253645,185.591779717979,187.480541500841,847079.994161889,0.0,1.0
2020-06-11,189.2,196.67,188.88,196.37,1241165,176.036319860839,182.986591051962,175.738584013294,182.707463694889,1333977.09169129,0.0,1.0
2020-06-12,191.38,193.72,187.91,191.74,1865230,178.064645322238,180.241838707409,174.836072225424,178.399598150725,2004708.55263832,0.0,1.0
2020-06-15,191.44,191.58,185.59,188.06,822068,178.120470793652,178.250730226953,172.677487330725,174.975635903961,883540.770012431,0.0,1.0
2020-06-16,196.2,198.88,193.5,196.73,920620,182.549291525881,185.042829249068,180.037145312222,183.042416523377,989462.311741658,0.0,1.0
2020-06-17,195.19,197.82,194.6,195.86,1074413,181.609562757067,184.056579254076,181.060612288157,182.232947187864,1154755.67633257,0.0,1.0
2020-06-18,196.15,196.97,193.72,194.37,910260,182.502770299702,183.265718409035,180.241838707409,180.846614647734,978327.609530492,0.0,1.0
2020-06-19,190.3,199.9,190.12,199.9,2417406,177.059786836774,185.991862263117,176.89231042253,185.991862263117,2598175.283155,0.0,1.0
2020-06-22,192.26,193.45,189.43,191.16,1478491,178.883418902986,179.990624086043,176.250317501262,177.859951927051,1589049.90413986,0.0,1.0
2020-06-23,194.31,195.28,192.26,193.61,1267475,180.790789176319,181.693300964189,178.883418902986,180.139492009815,1362254.50628355,0.0,1.0
2020-06-24,187.75,193.99,187.22,193.5,1831982,174.687204301652,180.493053328775,174.194079304156,180.037145312222,1968974.32685484,0.0,1.0
2020-06-25,186.95,187.85,183.22,186.58,2111224,173.94286468279,174.780246754009,170.472381209846,173.598607609066,2269097.542574,0.0,1.0
2020-06-26,184.14,189.6,183.34,188.35,1488351,171.328371771537,176.40848967027,170.584032152676,175.245459015798,1599647.21724818,0.0,1.0
2020-06-29,185.65,185.8,183.91,185.27,892701,172.733312802139,172.872876480676,171.114374131115,172.37975148318,959455.579016416,0.0,1.0
2020-06-30,188.68,189.23,185.1,185.58,1339504,175.552499108579,176.064232596546,172.221579314172,172.668183085489,1439669.7056627,0.0,1.0
2020-07-01,189.33,190.94,188.51,189.76,828547,176.157275048904,177.655258531864,175.394326939571,176.557357594042,890504.258007231,0.0,1.0
2020-07-02,191.61,193.37,190.74,192.56,846558,178.27864296266,179.916190124157,177.469173627148,179.162546260059,909862.088270294,0.0,1.0
2020-07-06,192.02,194.71,189.96,194.0,1506998,178.660117017327,181.16295898575,176.743442498758,180.50235757401,1619688.60645007,0.0,1.0
2020-07-07,189.12,191.88,188.99,191.88,1670573,175.961885898953,178.529857584026,175.840930710888,178.529857584026,1795495.45144924,0.0,1.0
2020-07-08,188.61,189.46,185.48,188.47,1474170,175.487369391928,176.278230236969,172.575140633131,175.357109958627,1584405.78751299,0.0,1.0
2020-07-09,187.81,191.21,187.52,188.89,996370,174.743029773066,177.906473153229,174.473206661229,175.74788825853,1070876.76082427,0.0,1.0
2020-07-10,189.69,190.24,186.5,188.25,804256,176.492227877392,177.003961365359,173.52417364718,175.15241656344,864396.820612305,0.0,1.0
2020-07-13,189.74,193.24,189.2,190.76,862109,176.538749103571,179.795234936092,176.036319860839,177.48778211762,926575.964147302,0.0,1.0
2020-07-14,195.88,196.16,188.67,189.02,1373912,182.251555678336,182.512074544937,175.543194863343,175.868843446595,1476650.67416481,0.0,1.0
2020-07-15,199.53,201.53,197.98,198.89,1610839,185.647605189393,187.508454236548,184.205447177848,185.052133494304,1731294.6501093,0.0,1.0
2020-07-16,199.14,199.45,197.39,198.62,938167,185.284739625198,185.573171227507,183.656496708938,184.800918872938,1008321.44491727,0.0,1.0
2020-07-17,198.0,200.23,197.39,200.1,1014072,184.22405566832,186.298902355897,183.656496708938,186.177947167832,1089902.48462176,0.0,1.0
2020-07-20,196.34,197.27,195.2,196.98,648558,182.679550959181,183.544845766108,181.618867002303,183.275022654271,697056.003539516,0.0,1.0
2020-07-21,194.47,197.91,194.16,197.53,769769,180.939657100092,184.140317461198,180.651225497783,183.786756142238,827330.944631949,0.0,1.0
2020-07-22,195.57,195.87,193.26,194.34,624291,181.963124076027,182.2422514331,179.813843426563,180.818701912027,670974.360821525,0.0,1.0
2020-07-23,194.1,197.65,193.45,196.78,774635,180.595400026368,183.898407085068,179.990624086043,183.088937749555,832560.81538094,0.0,1.0
2020-07-24,191.75,193.99,190.29,192.68,965308,178.408902395961,180.493053328775,177.050482591538,179.274197202888,1037492.00019847,0.0,1.0
2020-07-27,192.84,193.54,191.05,192.34,855534,179.423065126661,180.074362293165,177.757605229457,178.957852864872,919509.297444752,0.0,1.0
2020-07-28,192.6,193.21,190.44,191.65,933111,179.199763241002,179.767322200384,177.190046270075,178.315859943603,1002887.3663092,0.0,1.0
2020-07-29,190.88,193.37,190.32,192.6,1371329,177.599433060449,179.916190124157,177.078395327246,179.199763241002,1473874.52205946,0.0,1.0
2020-07-30,193.03,193.87,187.75,189.59,1640496,179.59984578614,180.381402385945,174.687204301652,176.399185425034,1763169.34735607,0.0,1.0
2020-07-31,197.54,197.79,192.35,193.03,1557223,183.796060387474,184.028666518369,178.967157110108,179.59984578614,1673669.3418319,0.0,1.0
2020-08-03,198.17,199.68,197.45,199.16,947083,184.382227837328,185.78716886793,183.712322180352,185.30334811567,1017904.16739939,0.0,1.0
2020-08-04,199.42,200.0,196.42,198.23,847507,185.5452584918,186.084904715475,182.753984921068,184.438053308743,910882.05278751,0.0,1.0
2020-08-05,201.24,202.4,199.025,200.0,1229766,187.238631124711,188.31792357206,185.177740804987,186.084904715475,1321725.69492439,0.0,1.0
2020-08-06,199.24,200.86,197.4,200.86,945038,185.377782077556,186.885069805751,183.665800954173,186.885069805751,1015706.24596871,0.0,1.0
2020-08-07,199.99,200.49,198.23,198.87,1312122,186.075600470239,186.540812732027,184.438053308743,185.033525003832,1410240.12883393,0.0,1.0
2020-08-10,204.49,205.0,199.1,199.55,923846,190.262510826337,190.737027333361,185.247522644255,185.666213679865,992929.546233283,0.0,1.0
2020-08-11,207.26,208.315,205.64,206.07,1057269,192.839786756646,193.82138462902,191.332499028451,191.732581573589,1136329.67877386,0.0,1.0
2020-08-12,211.5,212.8,206.69,208.0,1382419,196.784786736614,197.994338617265,192.309444778207,193.528300904094,1485793.8123608,0.0,1.0
2020-08-13,213.37,217.32,212.26,214.0,1192383,198.524680595704,202.199857463835,197.491909374533,199.110848045558,1281547.2612603,0.0,1.0
2020-08-14,212.09,212.745,211.38,211.88,851664,197.333737205525,197.943165268468,196.673135793785,197.138348055574,915349.905788652,0.0,1.0
2020-08-17,213.97,214.52,212.42,213.98,905638,199.08293530985,199.594668797818,197.640777298306,199.092239555086,973359.9846637,0.0,1.0
2020-08-18,213.29,214.67,212.61,213.15,964436,198.450246633818,199.734232476355,197.817557957785,198.319987200517,1036554.79360309,0.0,1.0
2020-08-19,212.5,214.35,210.84,213.11,1296792,197.715211260192,199.43649662881,196.170706551053,198.282770219574,1393763.77894038,0.0,1.0
2020-08-20,198.27,200.0,194.14,197.86,4320600,184.475270289686,186.084904715475,180.632617007311,184.093796235019,4643686.71559494,0.0,1.0
2020-08-21,207.01,207.93,200.56,201.78,3228376,192.607180625752,193.463171187443,186.605942448678,187.741060367442,3469788.16464045,0.0,1.0
2020-08-24,212.57,215.685,210.92,211.77,1728006,197.780340976842,200.678613367786,196.245140512939,197.03600135798,1857223.18813784,0.0,1.0
2020-08-25,215.43,215.56,210.8257,213.13,954201,200.441355114273,200.562310302338,196.157401480366,198.301378710045,1025554.43866764,0.0,1.0
2020-08-26,216.68,217.85,214.78,215.0,1469627,201.604385768745,202.692982461331,199.836579173948,200.041272569135,1579523.07012444,0.0,1.0
2020-08-27,216.41,217.98,215.85,216.8,1018661,201.353171147379,202.813937649396,200.832133414176,201.716036711574,1094834.64180777,0.0,1.0
2020-08-28,222.93,223.54,216.2,216.2,1373173,207.866142812421,208.434923806973,201.590903315146,201.590903315146,1472685.51168646,0.48,1.0
2020-08-31,221.72,224.23,219.29,223.41,1917688,206.737905101915,209.07829903032,204.472105402305,208.313708185183,2056660.98411124,0.0,1.0
2020-09-01,220.99,222.62,217.96,218.85,1710313,206.057232764172,207.577090175845,203.231976348608,204.061837143939,1834257.71956556,0.0,1.0
2020-09-02,221.96,223.15,221.4,221.8,1539558,206.961687788297,208.071276941604,206.43952818674,206.812499330709,1651128.27080125,0.0,1.0
2020-09-03,218.06,223.28,216.31,222.21,1523223,203.325219134601,208.192492563394,201.693470379737,207.194794753277,1633609.48923957,0.0,1.0
2020-09-04,216.22,218.79,212.15,218.79,1567334,201.609551872344,204.005891472344,197.814570482461,204.005891472344,1680917.17050479,0.0,1.0
2020-09-08,216.02,216.94,212.6,213.73,1531014,201.42306630036,202.280899931488,198.234163019426,199.287806501138,1641965.09543162,0.0,1.0
2020-09-09,218.51,220.22,216.73,217.1,1387194,203.744811671565,205.339263312032,202.085090080904,202.430088389075,1487722.59991886,0.0,1.0
2020-09-10,214.6,220.56,213.95,219.54,957417,200.09901873927,205.656288784406,199.492940630321,204.705212367285,1026800.0787536,0.0,1.0
2020-09-11,214.69,216.68,213.28,216.19,851285,200.182937246663,202.038468687908,198.868213964173,201.581579036546,912976.795943415,0.0,1.0
2020-09-14,217.41,219.74,216.075,216.5,683127,202.719141025651,204.89169793927,201.474349832655,201.870631673122,732632.549243129,0.0,1.0
2020-09-15,217.76,220.28,217.59,219.06,798450,203.045490776624,205.395208983627,202.886978040437,204.257646994523,856312.894883638,0.0,1.0
2020-09-16,217.26,219.8,217.18,218.28,693443,202.579276846663,204.947643610865,202.504682617869,203.530353263783,743696.139729219,0.0,1.0
2020-09-17,215.71,218.085,214.4,215.49,543943,201.134013663784,203.348529831099,199.912533167286,200.928879534601,583362.020141137,0.0,1.0
2020-09-18,212.39,215.95,211.39,213.98,1066998,198.038353168843,201.357796350165,197.10592530892,199.520913466119,1144322.30723909,0.0,1.0
2020-09-21,207.83,211.36,204.23,209.5,983011,193.786482127598,197.077952473123,190.429741831879,195.343636653668,1054248.85103947,0.0,1.0
2020-09-22,209.83,211.41,207.73,209.03,767421,195.651337847442,197.124573866119,193.693239341606,194.905395559504,823035.25343415,0.0,1.0
2020-09-23,207.63,211.72,207.34,210.89,705906,193.599996555614,197.413626502695,193.329592476236,196.639711378959,757062.321217019,0.0,1.0
2020-09-24,210.46,212.65,205.38,206.78,1015645,196.238767399193,198.280784412422,191.502033870789,192.80743287468,1089247.80527784,0.0,1.0
2020-09-25,215.2,215.53,208.86,209.2,1011380,200.658475455223,200.966176648998,194.746882823318,195.063908295691,1084673.72487622,0.0,1.0
2020-09-28,215.75,217.86,214.97,217.11,873929,201.171310778181,203.138733562616,200.444017047441,202.439412667675,937261.784598612,0.0,1.0
2020-09-29,214.78,217.8999,212.73,217.87,957909,200.266855754056,203.175937434227,198.355378641216,203.148057841215,1027327.73351505,0.0,1.0
2020-09-30,218.25,219.97,215.38,215.81,1039760,203.502380427986,205.106156347052,200.826312470009,201.227256449776,1115110.39587227,0.0,1.0
2020-10-01,219.53,220.57,217.33,219.69,896994,204.695888088686,205.665613063005,202.644546796857,204.845076546273,961998.282714327,0.0,1.0
2020-10-02,218.76,220.76,215.79,217.15,722900,203.977918636546,205.84277435639,201.208607892577,202.476709782071,775287.859867722,0.0,1.0
2020-10-05,222.05,223.055,220.14,221.66,819718,207.045606295689,207.982696294911,205.264669083238,206.68195943032,879122.166157215,0.0,1.0
2020-10-06,217.66,223.02,216.84,222.0,892397,202.952247990632,207.950061319814,202.187657145496,206.998984902693,957068.142595621,0.0,1.0
2020-10-07,221.48,222.14,219.065,219.42,775457,206.514122415534,207.129524803082,204.262309133822,204.593321024094,831653.614537894,0.0,1.0
2020-10-08,224.21,224.81,221.3,222.24,778409,209.059650473121,209.619107189074,206.346285400748,207.222767589075,834819.543106617,0.0,1.0
2020-10-09,224.6,226.27,222.51,224.58,740183,209.423297338491,210.980451864561,207.474523111254,209.404648781292,793823.342067325,0.0,1.0
2020-10-12,227.02,228.6,224.6,226.43,817784,211.679772759502,213.153008778179,209.423297338491,211.129640322148,877048.011058328,0.0,1.0
2020-10-13,223.02,225.22,222.01,224.13,854243,207.950061319814,210.001402611642,207.008309181293,208.985056244327,916149.159326299,0.0,1.0
2020-10-14,222.84,225.82,221.47,225.82,855259,207.782224305028,210.560859327596,206.504798136935,210.560859327596,917238.787858082,0.0,1.0
2020-10-15,221.88,223.65,220.35,221.46,893769,206.887093559503,208.537490871565,205.460478933822,206.495473858335,958539.570101138,0.0,1.0
2020-10-16,224.13,225.63,222.585,223.46,936348,208.985056244327,210.38369803421,207.544455200748,208.36032957818,1004204.22881647,0.0,1.0
2020-10-19,222.34,226.295,221.37,224.62,732212,207.316010375067,211.003762561059,206.411555350942,209.441945895689,785274.691450358,0.0,1.0
2020-10-20,225.72,227.655,222.71,223.95,587048,210.467616541603,212.271864450553,207.661008683238,208.817219229541,629590.797564846,0.0,1.0
2020-10-21,232.65,233.815,225.67,226.7,1220806,216.929341610863,218.015620067672,210.420995148607,211.381395844327,1309276.62339698,0.0,1.0
2020-10-22,232.62,234.76,230.86,232.08,858366,216.901368775065,218.896764395299,215.260295741603,216.397857730708,920570.949126045,0.0,1.0
2020-10-23,235.23,235.84,232.46,234.02,685732,219.335005489462,219.903786484014,216.752180317478,218.206767778956,735426.331059362,0.0,1.0
2020-10-26,232.17,233.02,227.29,232.24,1183243,216.481776238101,217.274339919034,211.931528281681,216.547046188295,1268991.46932281,0.0,1.0
2020-10-27,231.05,233.52,230.355,233.52,983065,215.437457034988,217.740553848995,214.789419672342,217.740553848995,1054306.76436694,0.0,1.0
2020-10-28,220.55,227.6,220.4,226.81,1069385,205.646964505806,212.220580918257,205.507100326818,211.483962908918,1146882.29080737,0.0,1.0
2020-10-29,223.14,225.31,219.12,220.55,1039934,208.061952663004,210.085321119035,204.313592666118,205.646964505806,1115297.00548303,0.0,1.0
2020-10-30,219.66,224.9,216.25,221.5,1411887,204.817103710476,209.703025696467,201.637524708142,206.532770972732,1514205.07761109,0.0,1.0
2020-11-02,223.85,237.82,220.42,233.54,2442349,208.723976443549,221.74999364666,205.525748884017,217.759202406194,2619343.65646711,0.0,1.0
2020-11-03,224.79,227.55,221.46,226.06,1654812,209.600458631876,212.173959525261,206.495473858335,210.784642013977,1774734.61607888,0.0,1.0
2020-11-04,227.75,230.91,225.465,226.83,976455,212.360445097245,215.306917134599,210.229847437323,211.502611466117,1047217.74409619,0.0,1.0
2020-11-05,236.86,237.63,229.74,231.0,1397476,220.854862901135,221.572832353275,214.21597653849,215.390835641992,1498749.72645802,0.0,1.0
2020-11-06,238.64,239.86,235.33,238.11,945458,222.514584491796,223.652146480901,219.428248275454,222.020397726037,1013974.42165558,0.0,1.0
2020-11-09,246.21,256.07,246.0,248.97,1912909,229.573063391406,238.766802090237,229.377253540822,232.146564284791,2051535.65462955,0.0,1.0
2020-11-10,247.35,250.23,246.2,246.72,1478634,230.636031151717,233.321423388293,229.563739112807,230.048601599966,1585789.16777929,0.0,1.0
2020-11-11,248.23,251.08,247.45,249.39,1251919,231.456567668449,234.113987069226,230.729273937709,232.538183985958,1342644.35224476,0.0,1.0
2020-11-12,249.49,250.78,246.94,247.88,889398,232.63142677195,233.83425871125,230.253735729149,231.130217917476,953851.807982616,0.0,1.0
2020-11-13,255.11,255.6,249.6113,250.0,919455,237.871671344712,238.328560996074,232.744530271359,233.106964980511,986087.009537525,0.0,1.0
2020-11-16,258.34,259.775,252.87,258.75,1291802,240.88341333226,242.221447311248,235.783032938487,241.265708754828,1385417.63446237,0.0,1.0
2020-11-17,256.95,259.47,254.14,255.22,990498,239.587338606969,241.937056813972,236.967216320588,237.974238409304,1062278.4266472,0.0,1.0
2020-11-18,250.32,257.75,250.23,257.42,1160483,233.405341895686,240.333280894906,233.321423388293,240.025579701132,1244582.07426044,0.0,1.0
2020-11-19,241.92,246.87,238.93,245.95,2594474,225.57294787234,230.188465778955,222.784988571174,229.330632147826,2782493.00725197,0.0,1.0
2020-11-20,240.56,244.37,240.05,242.37,1327062,224.304845982846,227.857396129149,223.829307774286,225.992540409305,1423232.89236655,0.0,1.0
2020-11-23,239.7,241.94,237.615,241.49,1677125,223.502958023314,225.591596429539,221.558845935376,225.172003892574,1798664.61748603,0.0,1.0
2020-11-24,245.81,246.71,240.65,241.03,1414960,229.200092247437,230.039277321367,224.388764490239,224.74308707701,1517500.77493212,0.0,1.0
2020-11-25,246.85,248.825,246.37,247.21,1074576,230.169817221756,232.011362245102,229.722251848994,230.505491251328,1152449.47752831,0.0,1.0
2020-11-27,245.94,247.05,242.02,246.36,631302,229.815494634986,230.852719970616,226.152500656905,230.207958275494,675595.934584837,0.53,1.0
2020-11-30,245.32,245.98,240.25,243.83,3488144,229.236143546616,229.852872124558,224.498546743333,227.84383206005,3732882.0527204,0.0,1.0
2020-12-01,247.17,250.85,245.545,250.24,1474563,230.964852439332,234.40358147998,229.44639192546,233.833574764003,1578022.51234627,0.0,1.0
2020-12-02,245.32,247.35,244.21,245.1,932341,229.236143546616,231.133051142408,228.198918210986,229.030567353968,997756.682612699,0.0,1.0
2020-12-03,245.46,248.12,244.12,244.38,1019174,229.366964760119,231.852567816673,228.114818859448,228.357772541668,1090682.1315861,0.0,1.0
2020-12-04,244.12,246.61,241.56,245.93,1139992,228.114818859448,230.441567585321,225.722659526824,229.806150262593,1219977.06431983,0.0,1.0
2020-12-07,245.76,246.1,242.01,242.89,1022889,229.647295931911,229.965004593275,226.143156284512,226.965461055102,1094657.78649767,0.0,1.0
2020-12-08,248.48,249.025,244.22,244.78,1018594,232.188965222824,232.698233518246,228.208262583379,228.73154743739,1090061.43714499,0.0,1.0
2020-12-09,246.65,249.32,245.325,248.09,1228381,230.478945074893,232.973892503841,229.240815732812,231.824534699494,1314567.68665592,0.0,1.0
2020-12-10,246.53,248.56,245.34,246.92,1042646,230.366812606176,232.263720201968,229.254832291402,230.731243129506,1115800.99351997,0.0,1.0
2020-12-11,245.75,247.95,243.9904,245.76,778430,229.637951559518,231.693713485991,227.993715793234,229.647295931911,833046.85136254,0.0,1.0
2020-12-14,247.45,249.76,246.87,248.4,1278469,231.226494866338,233.385044889136,230.684521267541,232.114210243679,1368170.00245959,0.0,1.0
2020-12-15,250.4,252.1225,247.5,250.06,1260222,233.983084722292,235.592652866997,231.273216728304,233.665376060928,1348642.74130982,0.0,1.0
2020-12-16,258.68,259.17,250.46,251.54,1658978,241.720225063748,242.178099311008,234.03915095665,235.048343175101,1775376.59054729,0.0,1.0
2020-12-17,263.83,265.55,258.62,258.62,2341296,246.532576846175,248.139808897782,241.664158829389,241.664158829389,2505567.95204156,0.0,1.0
2020-12-18,261.31,267.04,259.3,265.19,2868119,244.177795003123,249.532120384348,242.299576152118,247.803411491632,3069354.34436376,0.0,1.0
2020-12-21,254.52,257.54,250.79,256.72,1931107,237.832966148234,240.654966610939,234.347515245621,239.888728074707,2066598.93117449,0.0,1.0
2020-12-22,257.46,258.96,254.55,254.95,940734,240.580211631794,241.981867490753,237.860999265413,238.234774161135,1006738.55924064,0.0,1.0
2020-12-23,259.63,261.81,256.94,258.58,600462,242.607940441089,244.645013622776,240.094304267355,241.626781339817,642592.112923261,0.0,1.0
2020-12-24,260.95,261.63,259.93,261.32,285476,243.841397596973,244.476814919701,242.888271612881,244.187139375516,305505.803912456,0.0,1.0
2020-12-28,263.82,264.85,262.4401,264.37,611967,246.523232473782,247.485702830267,245.233802527263,247.0371729554,654904.336276583,0.0,1.0
2020-12-29,262.75,267.2,262.67,266.95,732313,245.523384627724,249.681630342637,245.44862964858,249.448021032811,783694.152154796,0.0,1.0
2020-12-30,262.62,264.28,261.85,263.41,555135,245.401907786614,246.953073603863,244.682391112349,246.140113205666,594084.842350816,0.0,1.0
2020-12-31,266.19,266.66,262.01,262.92,700620,248.737848730938,249.177034233412,244.831901070638,245.682238958406,749777.48159966,0.0,1.0
2021-01-04,254.99,264.65,253.51,261.05,1909871,238.272151650708,247.298815382406,236.889184536534,243.934841320904,2043872.95332737,0.0,1.0
2021-01-05,258.83,258.96,254.96,254.99,1387845,241.860390649644,241.981867490753,238.244118533528,238.272151650708,1485220.13209826,0.0,1.0
2021-01-06,258.34,261.31,256.3,256.52,1295049,241.402516402384,244.177795003123,239.496264434199,239.701840626846,1385913.30217259,0.0,1.0
2021-01-07,258.27,261.55,256.89,261.1,890965,241.337105795632,244.402059940557,240.047582405389,243.981563182869,953477.625379581,0.0,1.0
2021-01-08,260.73,261.07,257.45,260.03,939947,243.635821404326,243.95353006569,240.570867259401,242.981715336811,1005896.34109382,0.0,1.0
2021-01-11,258.11,259.7,256.03,258.7,903955,241.187595837343,242.67335104784,239.243966379586,241.738913808534,967379.040534701,0.0,1.0
2021-01-12,255.41,259.5,255.245,257.76,1253938,238.664615291216,242.486463599979,238.510433146731,240.860542803586,1341917.83808929,0.0,1.0
2021-01-13,256.66,258.66,252.56,253.79,1178147,239.832661840349,241.701536318962,236.001469159193,237.15082696354,1260809.12707915,0.0,1.0
2021-01-14,250.02,258.405,249.76,258.38,1072468,233.627998571355,241.463254822938,233.385044889136,241.439893891956,1147715.38942112,0.0,1.0
2021-01-15,249.13,251.14,248.1275,249.5,2122407,232.796349428373,234.674568279378,231.859576095968,233.142091206916,2271321.08045658,0.0,1.0
2021-01-19,248.44,250.11,245.88,249.0,1714772,232.151587733251,233.712097922893,229.759428400627,232.674872587263,1835085.25545605,0.0,1.0
2021-01-20,255.22,255.69,246.0,251.79,1294846,238.487072215748,238.926257718222,229.871560869344,235.281952484927,1385696.0591182,0.0,1.0
2021-01-21,255.27,258.89,253.69,254.91,835814,238.533794077713,241.916456884002,237.057383239609,238.197396671563,894457.075170192,0.0,1.0
2021-01-22,249.83,256.23,249.72,255.63,1161484,233.450455495887,239.430853827447,233.347667399563,238.870191483864,1242977.0038513,0.0,1.0
2021-01-25,250.02,252.2,247.405,250.24,1071998,233.627998571355,235.665071753043,231.184445190569,233.833574764003,1147212.41289126,0.0,1.0
2021-01-26,245.31,250.21,244.8,249.72,989025,229.226799174223,233.805541646824,228.750236182177,233.347667399563,1058417.7924397,0.0,1.0
2021-01-27,235.85,243.505,231.97,242.53,2597277,220.387022890385,227.540139957275,216.761406401877,226.629063648951,2779509.30329812,0.0,1.0
2021-01-28,245.08,247.215,236.27,237.82,1503185,229.011878609182,231.006902115101,220.779486530894,222.227864251819,1608652.71285203,0.0,1.0
2021-01-29,236.65,243.605,235.805,243.58,1160652,221.13457268183,227.633583681206,220.344973214617,227.610222750223,1242086.62837717,0.0,1.0
2021-02-01,241.85,243.29,237.73,238.83,1470893,225.993646326223,227.339235950824,222.143764900281,223.171645863518,1574095.01476203,0.0,1.0
2021-02-02,246.86,249.29,242.83,242.83,1267691,230.675176895148,232.945859386662,226.909394820743,226.909394820743,1356635.78748331,0.0,1.0
2021-02-03,248.62,249.48,246.27,246.78,1054449,232.319786436327,233.12340246213,230.123858923957,230.600421916003,1128432.12539648,0.0,1.0
2021-02-04,253.05,253.96,244.7,250.0,2119665,236.459343406453,237.309681294222,228.656792458246,233.609309826569,2268386.69397812,0.0,1.0
2021-02-05,272.81,276.94,267.55,275.69,3129817,254.923823255145,258.78304905348,250.008683376394,257.615002504348,3349413.81651653,0.0,1.0
2021-02-08,280.54,284.66,277.9,280.25,2477764,262.147023114983,265.996904540925,259.680108803214,261.876036315584,2651610.93305687,0.0,1.0
2021-02-09,279.35,281.56,274.41,279.11,1363428,261.035042800208,263.100149099075,256.418922838035,260.810777862775,1459089.96629052,0.0,1.0
2021-02-10,284.4,288.4899,281.0,282.26,1623607,265.753950858705,269.575705723744,262.576864245064,263.75425516659,1737523.86110528,0.0,1.0
2021-02-11,289.76,290.24,282.57,283.92,1490982,270.762534461387,271.211064336254,264.043930710775,265.305420983838,1595593.51584372,0.0,1.0
2021-02-12,290.25,291.0,284.645,288.87,1680793,271.220408708647,271.921236638127,265.982887982335,269.930885318404,1798722.19267269,0.0,1.0
2021-02-16,295.74,297.55,290.9,291.96,1862401,276.350469152438,278.041800555583,271.827792914196,272.818296387861,1993072.32381133,0.0,1.0
2021-02-17,289.59,296.09,289.02,296.0,1469965,270.603680130705,276.677522186196,270.0710509043,276.593422834658,1573101.90365625,0.0,1.0
2021-02-18,287.96,289.44,286.755,287.68,910108,269.080547430635,270.463514544809,267.954550557271,268.81890500363,973963.752424574,0.0,1.0
2021-02-19,285.16,289.9999,284.685,287.99,898620,266.464123160578,270.986705955096,266.020265471907,269.108580547815,961669.721839353,0.0,1.0
2021-02-22,285.45,289.84,283.62,283.98,1011599,266.735109959977,270.837289440531,265.025089812046,265.361487218197,1082575.64815269,0.0,1.0
2021-02-23,291.9,294.98,283.135,284.48,1629622,272.762230153502,275.640296850566,264.571887750983,265.82870583785,1743960.89052468,0.0,1.0
2021-02-24,294.34,298.31,288.57,288.57,1511806,275.042257017409,278.751972857455,269.650554146612,269.650554146612,1617878.58660509,0.0,1.0
2021-02-25,289.62,294.18,288.03,292.02,1006935,271.126964984716,275.39579642015,269.638490865782,273.373718371787,1075616.04843118,0.53,1.0
2021-02-26,285.86,290.74,284.14,289.89,1264091,267.607051344973,272.175449898682,265.996878084239,271.379724740762,1350312.15150672,0.0,1.0
2021-03-01,293.95,295.81,289.4,290.78,1046643,275.180482553889,276.921716428869,270.921012590901,272.212895788467,1118032.45271855,0.0,1.0
2021-03-02,289.54,297.7,289.36,294.2,1305775,271.052073205147,278.691034721186,270.883566701117,275.414519365042,1394839.33485302,0.0,1.0
2021-03-03,289.54,293.96,288.84,289.57,1929071,271.052073205147,275.189844026335,270.396770133918,271.080157622486,2060649.12448489,0.0,1.0
2021-03-04,285.19,291.69,283.72,289.59,1655251,266.979832691082,273.064789781064,265.603696241502,271.098880567378,1768152.40286788,0.0,1.0
2021-03-05,292.89,293.74,285.44,287.86,1269085,274.1881664746,274.98389163252,267.213869502235,269.479345834198,1355646.78238743,0.0,1.0
2021-03-08,280.07,286.5,278.28,283.0,2632559,262.186758798665,268.206185581525,260.511055230809,264.929670225381,2812120.6521195,0.0,1.0
2021-03-09,280.02,285.58,279.36,284.73,2465220,262.139951436435,267.344930116481,261.52209425499,266.54920495856,2633367.78929476,0.0,1.0
2021-03-10,285.25,286.59,281.3,281.77,1664241,267.036001525759,268.29043883354,263.338219909539,263.778209114507,1777755.59301957,0.0,1.0
2021-03-11,291.64,293.59,287.34,289.45,1554109,273.017982418834,274.843469545828,268.992549266999,270.967819953132,1660111.7067252,0.0,1.0
2021-03-12,289.21,294.06,288.86,292.55,1082481,270.743144614425,275.283458750796,270.415493078811,273.869876411431,1156314.89194619,0.0,1.0
2021-03-15,289.55,291.0,286.98,289.34,1417441,271.061434677593,272.418848182282,268.655536258939,270.864843756225,1514121.85225893,0.0,1.0
2021-03-16,288.92,293.97,288.47,290.4,830175,270.471661913487,275.199205498781,270.050395653412,271.857159835514,886799.597795645,0.0,1.0
2021-03-17,290.74,293.3,288.02,289.13,1028919,272.175449898682,274.571986844891,269.629129393336,270.668252834856,1099099.53366977,0.0,1.0
2021-03-18,286.99,290.27,284.52,289.26,1381280,268.664897731385,271.735460693714,266.352614037192,270.789951976656,1475494.38183897,0.0,1.0
2021-03-19,285.22,289.16,284.06,287.08,4516787,267.007917108421,270.696337252194,265.92198630467,268.7491509834,4824868.12410466,0.0,1.0
2021-03-22,286.18,288.82,284.9,286.89,1563683,267.906618463249,270.378047189026,266.708349990145,268.571283006924,1670338.73036394,0.0,1.0
2021-03-23,281.28,286.125,280.04,283.9,1638782,263.319496964647,267.855130364795,262.158674381327,265.772202745532,1750560.08489143,0.0,1.0
2021-03-24,284.98,291.81,284.77,289.71,1509103,266.783241769714,273.177127450418,266.586650848345,271.211218236731,1612035.93631728,0.0,1.0
2021-03-25,286.16,286.7,281.06,283.28,1275477,267.887895518357,268.393415030447,263.113544570832,265.191791453872,1362474.76808816,0.0,1.0
2021-03-26,292.31,292.77,284.45,287.39,1477472,273.645201072724,274.075828805246,266.287083730069,269.03935662923,1578247.44825408,0.0,1.0
2021-03-29,290.53,295.98,290.18,292.02,1327854,271.978858977314,277.080861460453,271.651207441699,273.373718371787,1418424.29985405,0.0,1.0
2021-03-30,295.13,296.18,289.68,289.68,1022471,276.285136302532,277.268090909375,271.183133819393,271.183133819393,1092211.72831958,0.0,1.0
2021-03-31,290.85,297.99,290.84,296.28,1209939,272.27842609559,278.962517422124,272.269064623144,277.361705633836,1292466.55049509,0.0,1.0
2021-04-01,292.33,294.005,289.018,290.79,965364,273.663924017617,275.231970652343,270.563404343459,272.222257260913,1031209.57259179,0.0,1.0
2021-04-05,295.27,296.88,292.22,293.68,1035647,276.416196916778,277.923393980604,273.560947820709,274.927722797844,1106286.43726716,0.0,1.0
2021-04-06,295.0,299.74,294.99,295.6,1179848,276.163437160732,280.600775100196,276.154075688286,276.7251255075,1260323.10279158,0.0,1.0
2021-04-07,295.13,295.94,293.97,295.59,905575,276.285136302532,277.043415570668,275.199205498781,276.715764035054,967342.482938886,0.0,1.0
2021-04-08,298.58,298.87,295.0,295.0,846465,279.514844296446,279.786326997383,276.163437160732,276.163437160732,904200.706535476,0.0,1.0
2021-04-09,302.12,302.18,296.74,297.61,690202,282.828805542374,282.884974377051,277.792333366358,278.606781469171,737279.315804198,0.0,1.0
2021-04-12,303.22,303.99,301.68,302.9,780742,283.858567511448,284.5794008898,282.416900754745,283.559000393172,833994.870457635,0.0,1.0
2021-04-13,303.0,304.42,299.69,301.55,863648,283.652615117634,284.981944204984,280.553967737966,282.295201612945,922555.725042324,0.0,1.0
2021-04-14,304.39,306.1484,303.3655,304.88,776764,284.953859787645,286.599981102572,283.994776935539,285.412571937505,829745.538931112,0.0,1.0
2021-04-15,305.13,310.05,304.57,306.15,936456,285.646608748658,290.252453192153,285.122366291675,286.601478938163,1000329.81498277,0.0,1.0
2021-04-16,312.29,313.72,306.47,309.77,1769874,292.349423020085,293.688113579881,286.901046056439,289.990331963661,1890593.61140599,0.0,1.0
2021-04-19,309.18,311.83,307.26,310.84,1005967,289.43800508934,291.918795287563,287.640602379683,290.992009515397,1074582.02306223,0.0,1.0
2021-04-20,309.43,309.44,305.55,308.12,904518,289.672041900493,289.681403372939,286.039790591396,288.44568901005,966213.387055645,0.0,1.0
2021-04-21,309.87,311.41,308.115,310.0,800193,290.083946688122,291.525613444826,288.441008273827,290.205645829922,854772.584766936,0.0,1.0
2021-04-22,312.09,314.87,310.37,311.36,778182,292.162193571163,294.764682911186,290.552020310429,291.478806082595,831260.257911655,0.0,1.0
2021-04-23,313.79,316.29,312.14,312.43,717482,293.753643887004,296.094011998536,292.209000933393,292.480483634331,766420.030747269,0.0,1.0
2021-04-26,316.25,317.465,312.95,313.41,833856,296.056566108751,297.193985010956,292.967280201529,293.397907934051,890731.671538513,0.0,1.0
2021-04-27,315.5,316.95,312.62,316.25,1043331,295.354455675292,296.71186917998,292.658351610807,296.056566108751,1114494.5477372,0.0,1.0
2021-04-28,315.5,317.005,314.5,316.0,855661,295.354455675292,296.763357278434,294.418308430679,295.822529297598,914023.94754048,0.0,1.0
2021-04-29,316.75,318.34,314.98,315.43,1162187,296.524639731058,298.013113849992,294.867659108093,295.288925368169,1241457.4808484,0.0,1.0
2021-04-30,313.8,317.65,313.32,316.7,1637447,293.76300535945,297.367172251209,293.313654682036,296.477832368827,1749134.02717702,0.0,1.0
2021-05-03,288.93,304.38,286.5774,302.39,5039933,270.481023385934,284.944498315199,268.278643378258,283.08156529842,5383696.87995541,0.0,1.0
2021-05-04,302.11,302.64,289.66,293.49,3272875,282.819444069928,283.315602109573,271.164410874501,274.749854821367,3496111.34235001,0.0,1.0
2021-05-05,294.21,297.16,293.92,295.76,1246576,275.423880837488,278.185515209096,275.152398136551,276.874909066638,1331602.48793532,0.0,1.0
2021-05-06,299.35,299.8,293.6808,295.02,1121167,280.235677674797,280.656943934873,274.928471715639,276.182160105625,1197639.58763122,0.0,1.0
2021-05-07,303.35,305.83,298.6,299.9,1221273,283.980266653248,286.301911819887,279.533567241338,280.750558659334,1304573.6202592,0.0,1.0
2021-05-10,298.39,305.9499,298.17,305.0,901829,279.336976319969,286.414155874516,279.131023926154,285.524909606859,963340.975674344,0.0,1.0
2021-05-11,294.81,297.0912,291.31,295.19,1678659,275.985569184256,278.121108278666,272.709053828112,276.341305137209,1793157.01633516,0.0,1.0
2021-05-12,290.07,293.61,287.83,293.05,1480212,271.548231244792,274.862192490721,269.45126141686,274.337950033738,1581174.33824469,0.0,1.0
2021-05-13,291.02,294.25,288.97,293.17,913221,272.437571127174,275.461326727273,270.518469275718,274.450287703091,975510.001503943,0.0,1.0
2021-05-14,296.48,297.9,292.59,293.37,835324,277.548935082759,278.878264170109,273.907322301216,274.637517152014,892299.800920347,0.0,1.0
2021-05-17,296.64,297.06,293.25,295.75,1010239,277.698718641897,278.091900484634,274.52517948266,276.865547594192,1079145.40774833,0.0,1.0
2021-05-18,296.2,299.2411,294.75,296.76,1182658,277.286813854268,280.133731239859,275.929400349579,277.811056311251,1263324.76734399,0.0,1.0
2021-05-19,298.43,298.45,294.155,295.14,989836,279.374422209754,279.393145154646,275.372392739035,276.294497774978,1057350.7593985,0.0,1.0
2021-05-20,297.97,301.6086,297.15,298.85,1156626,278.943794477232,282.35005984148,278.176153736649,279.767604052491,1235517.17601709,0.0,1.0
2021-05-21,296.75,300.96,296.6,298.68,987125,277.801694838804,281.742874738624,277.661272752113,279.608459020907,1054454.84744063,0.0,1.0
2021-05-24,302.46,304.16,297.54,297.64,941589,283.147095605543,284.738545921384,278.541251162048,278.63486588651,1005812.92677905,0.0,1.0
2021-05-25,305.19,307.34,303.53,304.0,1222145,285.702777583335,287.715494159252,284.148773157278,284.588762362246,1305505.09765767,0.0,1.0
2021-05-26,305.84,307.66,305.37,306.67,1019389,286.311273292333,288.015061277529,285.871284087366,287.088275505362,1088919.51118415,0.0,1.0
2021-05-27,303.55,306.44,303.1825,305.94,1860397,284.663654141815,287.373843436725,284.319019343933,286.904952555253,1983827.23306384,0.53,1.0
2021-05-28,306.52,307.3,304.63,304.8,896507,287.44886597776,288.180335752857,285.676458445795,285.835881345496,955986.814229634,0.0,1.0
2021-06-01,304.08,309.49,301.5489,308.0,1343072,285.160678476176,290.234077813706,282.787059055987,288.836782986918,1432179.69582058,0.0,1.0
2021-06-02,303.66,306.6293,302.83,304.64,810615,284.766810135739,287.55136552445,283.988451272495,285.685836263425,864396.208191073,0.0,1.0
2021-06-03,302.88,303.515,299.02,302.12,1100538,284.035340360642,284.630831780112,280.415502755676,283.322626220805,1173554.49155294,0.0,1.0
2021-06-04,303.35,305.11,301.32,304.7,903381,284.476097789226,286.126593692009,282.572400810449,285.742103169201,963316.877866632,0.0,1.0
2021-06-07,302.96,303.88,301.53,303.18,814027,284.110362901678,284.973122123587,282.769334980667,284.316674889526,868034.581355087,0.0,1.0
2021-06-08,300.02,304.37,299.92,303.73,815036,281.353284518621,285.43263518743,281.259506342327,284.832454859145,869110.524650073,0.0,1.0
2021-06-09,297.84,300.47,297.6,298.79,896326,279.308920275402,281.775286311946,279.083852652295,280.199812950199,955793.805571166,0.0,1.0
2021-06-10,298.28,299.7,297.33,299.34,843254,279.721544251097,281.053194354479,278.8306515763,280.715592919819,899200.681139574,0.0,1.0
2021-06-11,300.22,301.42,298.83,299.99,901791,281.54084087121,282.666178986743,280.237324220717,281.325151065733,961621.387441431,0.0,1.0
2021-06-14,303.22,304.105,300.02,300.23,1126068,284.354186160044,285.184123020249,281.353284518621,281.550218688839,1200778.30951229,0.0,1.0
2021-06-15,302.81,306.25,302.45,303.3,948470,283.969695637236,287.195664901765,283.632094202576,284.429208701079,1011397.36074831,0.0,1.0
2021-06-16,299.0,304.14,297.53,303.69,1112754,280.396747120418,285.216945381952,279.018207928889,284.794943588627,1186580.97648014,0.0,1.0
2021-06-17,299.9,301.75,295.38,298.19,1671623,281.240750707068,282.975646968515,277.001977138558,279.637143892432,1782528.7993992,0.0,1.0
2021-06-18,295.88,300.8,294.5,299.83,1900742,277.470868020031,282.084754293718,276.176729187167,281.175105983661,2026848.96967058,0.0,1.0
2021-06-21,301.48,301.8,296.66,297.57,980288,282.72244589252,283.022536056662,278.202337795127,279.055719199407,1045326.36348354,0.0,1.0
2021-06-22,300.51,301.72,299.91,301.27,711295,281.812797582464,282.947513515627,281.250128524697,282.525511722302,758486.705655914,0.0,1.0
2021-06-23,302.38,303.355,299.38,300.0,875305,283.56644947917,284.480786698041,280.753104190336,281.334528883362,933378.142534603,0.0,1.0
2021-06-24,308.7,308.92,302.305,303.6,1797064,289.49323022098,289.699542208827,283.496115846949,284.710543229962,1916292.33048572,0.0,1.0
2021-06-25,315.95,316.99,309.34,310.0,2123169,296.292148002328,297.26744103579,290.093410549264,290.712346512807,2264033.1513096,0.0,1.0
2021-06-28,314.54,317.79,313.6,317.34,1406621,294.969875716576,298.017666446145,294.088360859408,297.59566465282,1499944.92917345,0.0,1.0
2021-06-29,317.51,318.34,314.31,314.32,926807,297.755087552521,298.533446415765,294.754185911098,294.763563728728,988297.103464584,0.0,1.0
2021-06-30,318.08,318.79,315.07,315.28,1076018,298.289623157399,298.95544820909,295.466900050936,295.663834221155,1147407.68323476,0.0,1.0
2021-07-01,317.08,320.2572,315.86,320.0,1194439,297.351841394455,300.331361611682,296.207747643663,300.090164142253,1273685.46414208,0.0,1.0
2021-07-02,317.56,318.93,316.32,317.57,620132,297.801976640668,299.086737655902,296.639127254617,297.811354458298,661275.388905888,0.0,1.0
2021-07-06,319.04,320.43,316.84,317.43,1058266,299.189893649826,300.493410300319,297.126773771348,297.680065011485,1128477.90585856,0.0,1.0
2021-07-07,319.15,321.9,318.9,320.21,735322,299.29304964375,301.871949491847,299.058604203014,300.287098312471,784107.805307669,0.0,1.0
2021-07-08,313.57,314.87,307.855,314.71,1512826,294.060227406519,295.279343698347,288.700804631291,295.129298616276,1613196.22515358,0.0,1.0
2021-07-09,317.87,318.09,314.07,314.86,628215,298.092688987181,298.299000975029,294.529118287992,295.269965880718,669894.665073746,0.0,1.0
2021-07-12,320.48,322.22,316.81,317.23,834913,300.540299388466,302.17203965599,297.09864031846,297.492508658896,890306.287657438,0.0,1.0
2021-07-13,320.63,322.8,319.9,320.0,858279,300.680966652908,302.715953078498,299.996385965958,300.090164142253,915222.532484627,0.0,1.0
2021-07-14,326.56,326.77,323.41,324.99,1473092,306.242012507169,306.438946677387,303.287999953894,304.769695139346,1570826.02606244,0.0,1.0
2021-07-15,326.96,327.59,324.11,326.2,853367,306.617125212347,307.207927723002,303.944447187955,305.904411072509,909984.640051554,0.0,1.0
2021-07-16,324.49,328.646,323.59,328.38,687292,304.300804257874,308.198225264671,303.456800671224,307.948775315728,732891.198312465,0.0,1.0
2021-07-19,316.11,321.68,313.71,319.97,1352539,296.442193084399,301.665637504,294.191516853332,300.062030689365,1442274.79510069,0.0,1.0
2021-07-20,323.45,325.02,316.11,316.54,787850,303.325511224412,304.797828592234,296.442193084399,296.845439242465,840120.837417683,0.0,1.0
2021-07-21,323.08,325.63,322.57,325.04,675606,302.978531972122,305.369875467631,302.50026327302,304.816584227493,720429.876860332,0.0,1.0
2021-07-22,326.58,326.835,320.744,322.7,761099,306.260768142428,306.499902491979,300.787873773884,302.622174902203,811595.010773323,0.0,1.0
2021-07-23,333.55,333.68,326.84,326.84,771811,312.797107030151,312.919018659334,306.504591400794,306.504591400794,823017.71104675,0.0,1.0
2021-07-26,333.32,333.71,330.36,332.73,747652,312.581417224674,312.947152112223,309.805583206358,312.028125984537,797255.853699317,0.0,1.0
2021-07-27,329.78,332.83,327.93,332.65,989511,309.26166978385,312.121904160831,307.526773522403,311.953103443501,1055161.27429588,0.0,1.0
2021-07-28,330.87,331.83,329.6801,331.49,652774,310.28385190546,311.184122397887,309.167985385732,310.865276598486,696083.060892926,0.0,1.0
2021-07-29,333.59,336.555,332.08,332.72,842922,312.834618300669,315.6151412278,311.418567838623,312.018748166907,898846.654208022,0.0,1.0
2021-07-30,333.83,335.805,332.16,333.33,718946,313.059685923776,314.911804905591,311.493590379659,312.590795042304,766645.320274284,0.0,1.0
2021-08-02,327.67,333.82,327.165,332.27,1059681,307.282950264038,313.050308106146,306.809370473751,311.596746373582,1129986.78570237,0.0,1.0
2021-08-03,327.54,328.295,324.42,328.19,687638,307.161038634855,307.869063865878,304.235159534468,307.770596780769,733260.154090527,0.0,1.0
2021-08-04,325.78,327.9,324.61,326.55,806681,305.510542732072,307.498640069515,304.413338069427,306.23263468954,860201.202321427,0.0,1.0
2021-08-05,328.69,330.01,326.3666,327.58,769116,308.239487662241,309.477359589328,306.060645514216,307.198549905372,820143.908093343,0.0,1.0
2021-08-06,328.83,330.41,327.82,329.99,550354,308.370777109053,309.852472294506,307.423617528479,309.458603954069,586867.885201717,0.0,1.0
2021-08-09,326.47,328.84,325.32,328.84,726139,306.157612148504,308.380154926683,305.079163121118,308.380154926683,774315.548342502,0.0,1.0
2021-08-10,327.72,327.76,324.19,327.0,531822,307.329839352185,307.367350622703,304.01946972899,306.654636482865,567106.357805607,0.0,1.0
2021-08-11,327.59,329.78,326.34,328.0,555521,307.207927723002,309.26166978385,306.035700519321,307.592418245809,592377.695910528,0.0,1.0
2021-08-12,326.78,328.19,324.615,327.21,668119,306.448324495017,307.770596780769,304.418026978242,306.851570653083,712446.143015378,0.0,1.0
2021-08-13,326.6,328.17,326.02,326.13,641143,306.279523777687,307.75184114551,305.735610355179,305.838766349103,683680.388480658,0.0,1.0
2021-08-16,327.98,328.43,322.79,326.45,1059128,307.57366261055,307.995664403875,302.706575260868,306.138856513245,1129397.09626518,0.0,1.0
2021-08-17,322.6,326.67,320.77,326.0,1078772,302.528396725909,306.345168501093,300.81225609972,305.71685471992,1150344.40061274,0.0,1.0
2021-08-18,319.08,322.78,317.94,319.54,1696748,299.227404920344,302.697197443239,298.158333710587,299.658784531298,1809320.74715591,0.0,1.0
2021-08-19,327.4,330.805,317.05,319.08,2329404,307.029749188042,310.222896090869,297.323707941567,299.227404920344,2483951.05561225,0.0,1.0
2021-08-20,330.18,330.69,326.85,327.25,958461,309.636782489028,310.11505118813,306.513969218423,306.889081923601,1022051.2254264,0.0,1.0
2021-08-23,336.29,339.9899,331.75,332.24,1092352,315.366629060619,318.836327805338,311.109099856851,311.568612920694,1164825.38172861,0.0,1.0
2021-08-24,337.6,338.96,334.28,336.45,654408,316.595123170077,317.870506367681,313.481687717101,315.516674142691,697825.470550018,0.0,1.0
2021-08-25,335.32,340.25,334.53,339.74,781833,314.456980750563,319.08024484188,313.716133157837,318.601976142778,833704.632456408,0.0,1.0
2021-08-26,336.49,339.18,335.445,337.34,606986,315.554185413208,318.076818355529,314.574203470931,316.351299911711,647257.202031873,0.0,1.0
2021-08-27,340.82,341.79,336.6,337.68,869367,319.614780446758,320.524428756814,315.657341407132,316.670145711112,927046.178921496,0.0,1.0
2021-08-30,343.48,344.9,342.25,342.25,863666,322.606304270551,323.940009150207,321.451052860709,321.451052860709,919548.048978037,0.53,1.0
2021-08-31,340.49,344.78,340.12,344.058,1267978,319.798010192966,323.827301695588,319.450495541225,323.149178510298,1350020.37367116,0.0,1.0
2021-09-01,344.31,347.32,341.24,341.7,684558,323.385864164998,326.212942818353,320.502431784334,320.934477027039,728851.168521519,0.0,1.0
2021-09-02,344.06,347.82,342.62,345.56,693991,323.151056967875,326.682557212598,321.79856751245,324.559900150611,738894.514845226,0.0,1.0
2021-09-03,341.83,344.67,340.49,343.18,739056,321.056576769543,323.723986528854,319.798010192966,322.324535634004,786875.369512648,0.0,1.0
2021-09-07,337.57,342.35,335.33,341.27,971480,317.055462130575,321.544975739558,314.951589644358,320.530608647988,1034337.97164782,0.0,1.0
2021-09-08,336.76,337.66,333.3233,336.98,899894,316.294686811898,317.139992721539,313.066839234495,316.501317145366,958120.120494545,0.0,1.0
2021-09-09,337.49,338.71,336.6706,337.31,893955,316.980323827496,318.126182949454,316.210719758207,316.811262645568,951796.847536154,0.0,1.0
2021-09-10,335.71,341.61,335.443,341.27,613023,315.308496583984,320.849946436075,315.057722497457,320.530608647988,652687.617237059,0.0,1.0
2021-09-13,332.93,338.89,329.225,338.67,825611,312.697440551982,318.295244131382,309.217597890626,318.088613797914,879030.764514065,0.0,1.0
2021-09-14,330.82,334.0071,330.03,333.88,842853,310.715667808268,313.709083880064,309.973677065361,313.589707901047,897388.378985955,0.0,1.0
2021-09-15,326.25,331.63,323.04,331.0,1686049,306.423392244868,311.476443126945,303.408467833815,310.884728990196,1795141.95120726,0.0,1.0
2021-09-16,323.13,326.02,320.1,325.51,1019884,303.492998424779,306.207369623516,300.647135195655,305.728362941386,1085873.8706675,0.0,1.0
2021-09-17,319.88,323.59,318.55,320.72,1663078,300.440504862187,303.925043667485,299.191330573495,301.229457044519,1770684.65147209,0.0,1.0
2021-09-20,310.6,313.6,308.07,311.46,1881188,291.724461705,294.54214807047,289.34821287012,292.532198463101,2002907.09042719,0.0,1.0
2021-09-21,311.58,315.18,311.25,313.0,953181,292.64490591772,296.026129556284,292.334960417518,293.978610797376,1014854.9657772,0.0,1.0
2021-09-22,318.56,320.46,312.61,314.37,1431398,299.20072286138,300.985257559511,293.612311569864,295.265354237607,1524014.1885996,0.0,1.0
2021-09-23,321.32,324.46,320.74,321.0,1251739,301.792994317613,304.742172713471,301.248241620288,301.492441105296,1332730.65661924,0.0,1.0
2021-09-24,320.65,321.55,317.96,319.96,890813,301.163711029324,302.009016938965,298.637185588286,300.515643165266,948451.549735976,0.0,1.0
2021-09-27,318.68,322.3,318.02,318.98,755543,299.313430315999,302.713438530333,298.693539315595,299.595198952546,804429.13298545,0.0,1.0
2021-09-28,309.54,317.96,308.0,316.95,1168127,290.7288791892,298.637185588286,289.282466854925,297.688564511911,1243708.68345931,0.0,1.0
2021-09-29,306.4,310.93,305.49,310.24,990940,287.779700793341,292.034407205201,286.925002595816,291.386339341143,1055057.0980614,0.0,1.0
2021-09-30,299.93,308.38,299.76,307.93,1685962,281.702890531811,289.639373794552,281.543221637768,289.216720839731,1795049.32201928,0.0,1.0
2021-10-01,310.68,312.27,301.67,303.48,1356519,291.799600008079,293.292973781778,283.337148623784,285.037152730951,1444290.26944633,0.0,1.0
2021-10-04,306.2,311.16,302.3,308.95,1325755,287.591855035643,292.250429826554,283.928862760532,290.174734203991,1411535.73681594,0.0,1.0
2021-10-05,313.18,316.24,307.55,309.92,1616731,294.147671979304,297.021712072083,288.859813900105,291.085786128826,1721338.84716118,0.0,1.0
2021-10-06,313.55,313.98,306.82,307.05,1063086,294.495186631045,294.899055010096,288.174176884507,288.39019950586,1131871.1830683,0.0,1.0
2021-10-07,314.79,319.37,314.19,316.35,800131,295.659830328773,299.961498180057,295.096293055679,297.125027238817,851902.124173979,0.0,1.0
2021-10-08,311.71,316.0899,311.46,315.63,588549,292.767005660223,296.880733830931,292.532198463101,296.448782511104,626630.068426886,0.0,1.0
2021-10-11,309.96,314.715,309.41,311.94,775134,291.123355280366,295.589388169636,290.606779446696,292.983028281576,825287.735532649,0.0,1.0
2021-10-12,309.08,313.68,307.82,310.62,845203,290.296833946495,294.617286373549,289.113405672997,291.743246280769,899890.431764573,0.0,1.0
2021-10-13,315.01,316.17,309.68,310.39,1008736,295.86646066224,296.955966056889,290.860371219589,291.527223659417,1074004.55816706,0.0,1.0
2021-10-14,319.54,321.95,317.56,317.71,946302,300.1211670741,302.384708454361,298.26149407289,298.402378391163,1007530.87170737,0.0,1.0
2021-10-15,320.82,322.535,318.78,321.95,835013,301.323379923367,302.934157295628,299.407353194848,302.384708454361,889041.105035162,0.0,1.0
2021-10-18,318.36,318.82,314.71,316.35,851164,299.012877103682,299.444922346387,295.584692025693,297.125027238817,906237.128195785,0.0,1.0
2021-10-19,312.43,319.08,310.51,317.71,1228568,293.443250387936,299.689121831395,291.639931114035,298.402378391163,1308060.41622207,0.0,1.0
2021-10-20,304.25,314.975,303.99,314.89,2832676,285.760358898088,295.833587654643,285.516159413081,295.753753207622,3015959.51350048,0.0,1.0
2021-10-21,317.77,319.24,305.23,305.99,1956586,298.458732118473,299.839398437553,286.680803110808,287.394616990061,2083183.59059838,0.0,1.0
2021-10-22,327.64,328.8587,318.31,318.38,1447530,307.728920260869,308.873558385402,298.965915664258,299.031661679452,1541189.98239734,0.0,1.0
2021-10-25,330.06,330.975,323.24,327.52,1412835,310.001853929015,310.861248270484,303.596313591513,307.616212806251,1504250.10105514,0.0,1.0
2021-10-26,331.05,333.655,329.43,331.0,1201068,310.93169042962,313.378381423637,309.410139792267,310.884728990196,1278781.07519568,0.0,1.0
2021-10-27,325.37,333.26,325.17,332.23,773216,305.596870910997,313.007386052183,305.409025153299,312.039980400039,823245.634583972,0.0,1.0
2021-10-28,325.5,327.295,323.73,325.85,942238,305.718970653501,307.40488632884,304.056535697873,306.047700729472,1003203.91745532,0.0,1.0
2021-10-29,324.33,327.015,322.65,323.74,1135667,304.620072970967,307.141902268063,303.042168606304,304.065927985758,1209148.41401507,0.0,1.0
2021-11-01,325.15,328.185,320.36,326.5,1250276,305.390240577529,308.240799950596,300.891334680662,306.658199441991,1331172.99567664,0.0,1.0
2021-11-02,338.62,341.68,313.41,316.17,2669801,318.04165235849,320.915692451269,294.363694600656,296.955966056889,2842545.96187601,0.0,1.0
2021-11-03,340.38,341.25,331.06,335.0,1500837,319.694695026232,320.511824072219,310.941082717505,314.641644144156,1597946.12174619,0.0,1.0
2021-11-04,339.75,342.0,336.9926,342.0,842502,319.102980889484,321.216245663586,316.513151428101,321.216245663586,897014.668124127,0.0,1.0
2021-11-05,349.5,350.37,340.13,340.66,1317851,328.260461577261,329.077590623248,319.45988782911,319.957679087009,1403120.3218533,0.0,1.0
2021-11-08,349.39,353.45,345.125,351.08,795726,328.157146410527,331.970415291797,324.151335627617,329.744443063075,847212.106093209,0.0,1.0
2021-11-09,347.07,349.67,345.57,349.03,639122,325.97813562123,328.420130471305,324.569292438495,327.819024046671,680475.308926067,0.0,1.0
2021-11-10,345.11,350.98,343.52,345.45,1031349,324.13724719579,329.650520184226,322.643873422091,324.456584983877,1098080.69411723,0.0,1.0
2021-11-11,344.41,347.59,340.46,345.76,863446,323.479787043847,326.466534591245,319.769833329311,324.747745908309,919313.814249825,0.0,1.0
2021-11-12,346.72,346.85,343.53,346.25,1062899,325.649405545259,325.771505287763,322.653265709976,325.207968014669,1131672.08354932,0.0,1.0
2021-11-15,348.07,350.68,346.61,347.11,1045160,326.91736440972,329.368751547679,325.546090378525,326.01570477277,1112785.31153233,0.0,1.0
2021-11-16,350.32,351.82,347.191,347.95,797772,329.030629183823,330.439472366558,326.091782304638,326.804656955102,849390.489065571,0.0,1.0
2021-11-17,354.46,356.51,348.8,352.85,1201800,332.919036368172,334.844455384576,327.603001425318,331.406878018703,1279560.43801863,0.0,1.0
2021-11-18,347.2,348.5,342.04,347.97,1845611,326.100235363734,327.321232788771,321.253814815126,326.823441530871,1965028.14076553,0.0,1.0
2021-11-19,352.85,354.93,346.25,350.35,1556985,331.406878018703,333.360473898762,325.207968014669,329.058806047478,1657727.08319891,0.0,1.0
2021-11-22,350.47,357.82,350.26,353.99,1034321,329.171513502097,336.074845097498,328.974275456514,332.477598837581,1101244.99235469,0.0,1.0
2021-11-23,349.76,351.11,346.09,349.13,1106656,328.504661062269,329.77261992673,325.05769140851,327.91294692552,1178260.30628719,0.0,1.0
2021-11-24,349.21,350.58,346.75,348.41,1016497,327.988085228599,329.27482866883,325.677582408914,327.236702197807,1082267.72055636,0.0,1.0
2021-11-26,334.35,345.84,334.07,341.48,1381416,314.031145431637,324.822884211388,313.76816137086,320.727846693571,1470798.18775666,0.0,1.0
2021-11-29,340.05,342.4,334.48,336.89,1775715,319.948286799125,322.159368916395,314.707551738189,316.975087015901,1887279.63444013,0.6,1.0
2021-11-30,332.07,338.48,331.15,338.33,3478736,312.440016460477,318.471095767586,311.574401333716,318.329962866484,3697298.04973982,0.0,1.0
2021-12-01,325.33,337.09,325.1,335.0,1308119,306.098444770943,317.163264217371,305.882040989253,315.196812462011,1390305.50968156,0.0,1.0
2021-12-02,334.67,336.51,326.51,327.66,1047110,314.886320079585,316.617550333108,307.208690259615,308.290709168067,1112897.83440395,0.0,1.0
2021-12-03,335.3,347.35,330.19,339.3,1463748,315.479078264216,326.816754652774,310.671150766661,319.242622293613,1555712.3695821,0.0,1.0
2021-12-06,341.55,343.705,337.33,337.58,1354926,321.359615810149,323.387225155986,317.389076859134,317.624298360972,1440053.30020495,0.0,1.0
2021-12-07,353.64,357.7414,347.25,347.25,1344202,332.734927639001,336.593877509544,326.722666052039,326.722666052039,1428655.53265795,0.0,1.0
2021-12-08,356.15,357.0,351.23,353.6,944240,335.096551517448,335.896304623695,330.46739236129,332.697292198707,1003564.71732443,0.0,1.0
2021-12-09,355.84,361.02,355.17,355.38,993983,334.80487685517,339.678666373239,334.174483230246,334.372069291789,1056432.97087636,0.0,1.0
2021-12-10,361.39,362.7,355.31,359.18,841795,340.026794195958,341.259354865586,334.306207271275,337.947436119716,894683.302147888,0.0,1.0
2021-12-13,360.34,362.47,357.94,360.19,1116479,339.038863888242,341.042951083896,336.780737470603,338.897730987139,1186625.15042115,0.0,1.0
2021-12-14,356.76,358.0,352.87,358.0,1139860,335.670491981931,336.837190631044,332.010445413342,336.837190631044,1211475.13205269,0.0,1.0
2021-12-15,365.12,365.33,355.05,356.25,1040215,343.536299003371,343.733885064914,334.061576909364,335.190640118183,1105569.63529572,0.0,1.0
2021-12-16,362.68,369.24,360.22,366.72,1388952,341.240537145439,347.41274935365,338.92595756736,345.04171661513,1476217.08597095,0.0,1.0
2021-12-17,345.96,361.73,343.45,360.16,2557813,325.508923102559,340.346695438457,323.147299224112,338.869504406919,2718515.29305448,0.0,1.0
2021-12-20,345.54,346.15,340.14,342.2,1125073,325.113750979472,325.687691443955,320.032966539786,321.971191714926,1195759.09431326,0.0,1.0
2021-12-21,352.75,353.91,347.3,348.98,992060,331.89753909246,332.988966860986,326.769710352407,328.350398844754,1054389.15261891,0.0,1.0
2021-12-22,361.7,361.905,353.25,353.31,1058624,340.318468858237,340.511350489743,332.367982096135,332.424435256576,1125135.23607648,0.0,1.0
2021-12-23,365.99,367.95,361.9,361.9,898141,344.354869829765,346.19900640417,340.506646059706,340.506646059706,954569.409029996,0.0,1.0
2021-12-27,369.27,369.79,366.0,366.0,553041,347.440975933871,347.930236657692,344.364278689839,344.364278689839,587787.463816213,0.0,1.0
2021-12-28,367.8,370.825,367.59,369.94,539291,346.057873503067,348.904053675299,345.860287441524,348.071369558795,573173.578720041,0.0,1.0
2021-12-29,370.08,371.73,367.4,367.8,573413,348.203093599824,349.75555551195,345.681519100128,346.057873503067,609439.395974704,0.0,1.0
2021-12-30,367.34,372.36,367.1,370.0,505190,345.625065939687,350.34831369658,345.399253297923,348.127822719236,536930.080853522,0.0,1.0
2021-12-31,370.2,371.34,367.45,367.66,611789,348.315999920706,349.388609969084,345.728563400495,345.926149462038,650226.483571122,0.0,1.0
2022-01-03,370.29,374.2,366.91,368.49,1027133,348.400679661367,352.079543950103,345.220484956526,346.707084848138,1091665.71930822,0.0,1.0
2022-01-04,371.86,373.98,368.14,372.11,1012723,349.877870692905,351.872549028486,346.377774745566,350.113092194743,1076350.36772743,0.0,1.0
2022-01-05,356.11,368.66,356.1,367.0,2075060,335.058916077154,346.867035469388,335.049507217081,345.305164697188,2205431.88419389,0.0,1.0
2022-01-06,355.39,357.57,353.0,357.0,1096245,334.381478151863,336.432609647884,332.132760594298,335.896304623695,1165119.88852762,0.0,1.0
2022-01-07,354.93,357.455,350.07,355.0,936463,333.948670588482,336.324407757039,329.375964592764,334.014532608996,995299.103914037,0.0,1.0
2022-01-10,335.89,349.6,333.36,349.5,1863381,316.034201008552,328.93374816931,313.653759409958,328.839659568575,1980453.51450131,0.0,1.0
2022-01-11,340.57,340.95,331.57,336.0,1018699,320.437547522946,320.795084205739,311.969573456803,316.13769846936,1082701.82789723,0.0,1.0
2022-01-12,345.55,349.45,342.35,343.97,1589809,325.123159839546,328.792615268208,322.112324616028,323.636559947934,1689693.53097183,0.0,1.0
2022-01-13,334.38,346.79,331.99,345.55,1255810,314.613463137454,326.289858488659,312.364745579889,325.123159839546,1334710.03946369,0.0,1.0
2022-01-14,322.05,331.155,318.64,330.39,2548018,303.012338666837,311.579105763753,299.803917381776,310.85932796813,2708104.89272597,0.0,1.0
2022-01-18,310.95,317.15,309.42,314.7,2413284,292.56850398526,298.401997230826,291.128948394016,296.09682651282,2564905.82403158,0.0,1.0
2022-01-19,309.52,319.07,309.01,314.89,1905857,291.223036994751,300.208498364937,290.743185131003,296.275594854217,2025598.19692641,0.0,1.0
2022-01-20,301.06,315.77,300.06,311.37,2036266,283.263141372576,297.103574540684,282.322255365227,292.963676108347,2164200.53449055,0.0,1.0
2022-01-21,297.02,302.57,296.76,300.0,2239783,279.461961902885,284.683879243673,279.217331540974,282.265802204786,2380504.10199003,0.0,1.0
2022-01-24,301.79,303.73,283.54,294.0,2642610,283.949988157941,285.775307012199,266.778818523816,276.62048616069,2808639.91956358,0.0,1.0
2022-01-25,294.21,300.3,292.94,297.85,1816465,276.818072222233,282.54806800699,275.6231469929,280.242897288985,1930589.87572516,0.0,1.0
2022-01-26,292.57,304.435,289.14,298.43,1834806,275.27501917018,286.43863164738,272.047780164972,280.788611173247,1950083.20420145,0.0,1.0
2022-01-27,298.19,304.89,294.24,298.14,2220899,280.562798531483,286.866734780724,276.846298802454,280.515754231116,2360433.65790596,0.0,1.0
2022-01-28,303.79,304.15,292.01,294.9,1938265,285.83176017264,286.170479135285,274.748123006065,277.467283567304,2060042.32697708,0.0,1.0
2022-01-31,311.79,311.82,302.58,302.58,1514852,293.358848231434,293.387074811654,284.693288103747,284.693288103747,1610027.13205154,0.0,1.0
2022-02-01,315.02,316.24,308.79,312.04,1727036,296.397910035172,297.545790964138,290.536190209386,293.594069733271,1835542.22988765,0.0,1.0
2022-02-02,319.17,319.53,312.2,317.27,2246924,300.302586965671,300.641305928317,293.744611494447,298.514903551708,2388093.75678799,0.0,1.0
2022-02-03,303.12,317.97,299.95,304.82,2395193,285.201366547715,299.173523756852,282.218757904418,286.800872760209,2545678.20255705,0.0,1.0
2022-02-04,313.35,316.96,305.02,309.88,2579421,294.826630402899,298.22322888943,286.989049961679,291.561755957397,2741480.88062961,0.0,1.0
2022-02-07,314.43,318.5225,311.42,315.53,1341343,295.842787290836,299.693363275913,293.010720408715,296.87776189892,1425616.90738595,0.0,1.0
2022-02-08,315.08,315.5,310.11,311.14,1247474,296.454363195613,296.8495353187,291.778159739087,292.747272326657,1325850.30519739,0.0,1.0
2022-02-09,320.04,324.7,317.04,319.68,1321054,301.121157792065,305.505686586313,298.298499770018,300.78243882942,1404053.18995204,0.0,1.0
2022-02-10,315.61,319.32,310.82,313.57,1418209,296.953032779508,300.443719866774,292.446188804305,295.033625324515,1507312.24497158,0.0,1.0
2022-02-11,300.77,315.5,300.1,313.308,1982120,282.990284430445,296.8495353187,282.359890805521,294.78711319059,2106652.64922382,0.0,1.0
2022-02-14,303.85,305.14,299.65,300.77,1352434,285.88821333308,287.101956282561,281.936492102213,282.990284430445,1437404.73281152,0.0,1.0
2022-02-15,307.53,311.59,306.12,309.73,1327904,289.350673840126,293.170671029964,288.024024569763,291.420623056294,1411333.56179995,0.0,1.0
2022-02-16,308.65,310.12,302.93,306.0,983946,290.404466168357,291.78756859916,285.022598206319,287.911118248881,1045765.36617015,0.0,1.0
2022-02-17,304.29,309.99,303.38,307.1,1036245,286.302203176314,291.665253418205,285.445996909626,288.946092856966,1101350.20810796,0.0,1.0
2022-02-18,302.99,307.12,300.85,305.12,1024847,285.07905136676,288.964910577113,283.065555311033,287.083138562414,1089236.09448423,0.0,1.0
2022-02-22,295.68,301.76,293.55,300.0,1917612,278.201174653037,283.92176157772,276.197087457383,282.265802204786,2038091.74014863,0.0,1.0
2022-02-23,290.93,300.12,290.58,300.05,1399776,273.731966118128,282.378708525668,273.402656015555,282.312846505153,1487721.13631865,0.0,1.0
2022-02-24,293.13,293.67,279.37,281.98,1998543,275.801915334296,276.309993778265,262.85532387317,265.311036352352,2124107.4735827,0.0,1.0
2022-02-25,300.33,300.74,293.05,294.76,926714,283.140826191621,283.527360133413,276.277491810523,277.889621177512,982973.806227582,0.6,1.0
2022-02-28,296.33,298.19,292.52,295.52,1517665,279.369763344864,281.123307568606,275.777825983328,278.606123118395,1609800.80329895,0.0,1.0
2022-03-01,285.59,294.99,282.374,294.99,2020373,269.244459601322,278.1064572912,266.212525072529,278.1064572912,2143027.66312955,0.0,1.0
2022-03-02,291.75,294.0549,287.75,289.47,1062231,275.051896385327,277.2248770742,271.28083353857,272.902390562676,1126717.89695951,0.0,1.0
2022-03-03,292.2,295.98,286.02,294.4,1559716,275.476140955587,279.039795345773,269.649848857348,277.550225521304,1654404.67410017,0.0,1.0
2022-03-04,285.69,289.7,283.85,286.78,1612447,269.338736172491,273.119226676364,267.604047262982,270.366350798232,1710336.91616858,0.0,1.0
2022-03-07,263.87,285.51,262.81,285.08,2455665,248.767588343432,269.169038344386,247.768256689041,268.76364908836,2604745.77039935,0.0,1.0
2022-03-08,269.84,279.07,262.23,262.55,2624710,254.395899642217,263.097627161108,247.221452576262,247.523137604002,2784053.30980604,0.0,1.0
2022-03-09,277.68,283.94,276.1,282.98,1435909,261.78718282186,267.688896177034,260.297612997391,266.783841093813,1523081.4848232,0.0,1.0
2022-03-10,273.36,276.135,269.95,274.83,1513359,257.714434947363,260.3306097973,254.499603870502,259.100300543546,1605233.39068879,0.0,1.0
2022-03-11,264.23,279.0,264.07,278.12,1857949,249.10698399964,263.03163356129,248.95614148577,262.201999735003,1970743.07748317,0.0,1.0
2022-03-14,250.38,266.26,248.42,266.07,2877609,236.049678892745,251.020798394369,234.201858097834,250.841672909148,3052305.53500297,0.0,1.0
2022-03-15,258.9,259.99,252.77,255.07,2173997,244.082042756337,245.109657382078,238.302888943682,240.471250080567,2305978.01027862,0.0,1.0
2022-03-16,270.88,272.375,263.0,264.37,2006364,255.376375982373,256.785810721349,247.947382174262,249.238971199277,2128168.19186718,0.0,1.0
2022-03-17,272.39,274.43,268.46,269.52,1687480,256.799952207024,258.72319425887,253.094882960085,254.094214614476,1789925.08857417,0.0,1.0
2022-03-18,276.87,279.19,271.26,273.67,1994467,261.023542595392,263.210759046511,255.734626952815,258.006692317986,2115548.93784415,0.0,1.0
2022-03-21,273.97,278.76,270.455,275.66,1261189,258.289522031493,262.805369790484,254.975700554905,259.882796084248,1337754.42229465,0.0,1.0
2022-03-22,281.9,282.85,276.87,278.68,1597869,265.765654125188,266.661281551293,261.023542595392,262.729948533549,1694873.90153064,0.0,1.0
2022-03-23,273.43,280.99,273.25,279.31,1029569,257.780428547181,264.907737327551,257.610730719077,263.323890931913,1092073.02220958,0.0,1.0
2022-03-24,276.68,276.8,273.07,275.87,836082,260.844417110171,260.957548995573,257.441032890973,260.080776883702,886839.635376578,0.0,1.0
2022-03-25,274.89,280.53,272.56,278.91,981482,259.156866486247,264.474065100174,256.960222378011,262.946784647238,1041066.71236634,0.0,1.0
2022-03-28,277.62,277.77,271.88,276.67,1071137,261.730616879159,261.872031735912,256.319141694063,260.834989453054,1136164.57060236,0.0,1.0
2022-03-29,284.93,289.59,281.68,288.33,1210898,268.622234231607,273.015522448078,265.558245668617,271.82763765135,1284410.3099914,0.0,1.0
2022-03-30,279.16,283.495,277.215,283.13,1194506,263.18247607516,267.269365435333,261.348796765924,266.925255950566,1267023.1693723,0.0,1.0
2022-03-31,272.32,279.415,272.32,278.58,1437239,256.733958607206,263.422881331641,256.733958607206,262.63567196238,1524492.22768699,0.0,1.0
2022-04-01,274.41,276.93,272.12,275.21,1190203,258.704338944636,261.080108538093,256.545405464868,259.458551513988,1262458.9388889,0.0,1.0
2022-04-04,278.62,279.6,272.23,274.32,1293943,262.673382590848,263.597292988303,256.649109693154,258.619490030584,1372496.88226523,0.0,1.0
2022-04-05,272.66,276.78,271.55,274.09,1013551,257.05449894918,260.93869368134,256.008029009205,258.402653916896,1075082.58672662,0.0,1.0
2022-04-06,264.73,268.61,261.04,268.61,2039992,249.578366855485,253.236297816839,246.099561379352,253.236297816839,2163837.71143397,0.0,1.0
2022-04-07,267.02,271.37,262.935,267.87,1789260,251.737300335253,255.838331181101,247.886102403003,252.538651190189,1897884.042467,0.0,1.0
2022-04-08,266.64,270.45,266.25,267.64,1078913,251.379049364811,254.970986726347,251.011370737252,252.3218150765,1144412.64316544,0.0,1.0
2022-04-11,262.28,266.02,260.55,264.0,1314537,247.268590861846,250.794534623564,245.637606180624,248.890147885952,1394341.12176679,0.0,1.0
2022-04-12,262.7,269.66,261.21,265.19,1286421,247.664552460756,254.226201814112,246.259831550339,250.012039082862,1364518.22976786,0.0,1.0
2022-04-13,266.58,267.66,262.425,263.85,967566,251.32248342211,252.340670390734,247.405291890041,248.748733029198,1026305.88703354,0.0,1.0
2022-04-14,263.87,270.695,263.69,267.0,1552787,248.767588343432,255.201964325711,248.597890515328,251.718445021019,1647055.02199245,0.0,1.0
2022-04-18,264.12,266.29,262.4,263.11,1091490,249.003279771354,251.04908136572,247.381722747249,248.051086402548,1157753.17925417,0.0,1.0
2022-04-19,274.56,276.22,262.38,262.38,1780858,258.84575380139,260.410744882794,247.362867433015,247.362867433015,1888971.9661199,0.0,1.0
2022-04-20,278.26,285.79,277.82,283.13,1561343,262.33398693464,269.433012743659,261.919170021496,266.925255950566,1656130.44751325,0.0,1.0
2022-04-21,271.95,283.61,271.195,280.89,948579,256.385135293881,267.377783492177,255.673347181555,264.813460756382,1006166.20676666,0.0,1.0
2022-04-22,264.04,275.96,263.54,273.46,1495506,248.927858514419,260.165625797755,248.456475658575,257.808711518531,1586296.55433736,0.0,1.0
2022-04-25,268.22,268.78,257.755,263.04,1404746,252.86861918928,253.396567987826,243.002576016452,247.98509280273,1490026.61274457,0.0,1.0
2022-04-26,254.77,266.08,254.77,265.95,1284789,240.18842036706,250.851100566265,240.18842036706,250.728541023745,1362787.15281018,0.0,1.0
2022-04-27,259.64,263.1,255.19,255.39,1442482,244.779689382987,248.041658745431,240.58438196597,240.772935108307,1530053.52455534,0.0,1.0
2022-04-28,272.33,274.71,262.12,262.3,1482535,256.743386264323,258.987168658143,247.117748347976,247.28744617608,1572538.09893409,0.0,1.0
2022-04-29,264.06,272.46,262.83,268.41,1512049,248.946713828653,256.865945806842,247.787112003275,253.047744674501,1603843.86200339,0.0,1.0
2022-05-02,260.63,263.405,253.36,261.11,2710792,245.713027437559,248.329202287496,238.859120713578,246.16555497917,2875361.25507037,0.0,1.0
2022-05-03,245.52,252.0,227.49,227.5,4803674,231.467837533935,237.576959345681,214.469771752178,214.479199409295,5095299.86129106,0.0,1.0
2022-05-04,257.26,258.19,243.05,246.74,2195465,242.535906989166,243.412679101037,229.139206226063,232.618011702196,2328749.3093764,0.0,1.0
2022-05-05,241.83,252.4999,238.29,250.82,2590408,227.989032057802,238.048247924954,224.651641438422,236.464495805888,2747668.87242707,0.0,1.0
2022-05-06,240.3,242.73,234.26,239.57,1833024,226.546600518917,228.837521198322,220.852295620314,225.858381549384,1944304.90764844,0.0,1.0
2022-05-09,233.58,240.3,232.0,235.1,1977299,220.211214936366,226.546600518917,218.721645111897,221.644218818133,2097338.68710303,0.0,1.0
2022-05-10,229.68,238.49,227.2,237.35,2240434,216.534428660778,224.84019458076,214.196369695789,223.765441669434,2376448.32880661,0.0,1.0
2022-05-11,229.49,239.26,228.67,232.52,1724449,216.355303175557,225.56612417876,215.582235291972,219.211883281975,1829138.43664318,0.0,1.0
2022-05-12,231.0,235.21,225.39,227.07,2166125,217.778879400208,221.747923046419,212.489963757631,214.073810153269,2297628.10965921,0.0,1.0
2022-05-13,240.39,241.51,234.16,234.52,1792895,226.631449432969,227.687347030061,220.758019049146,221.097414705354,1901739.71939175,0.0,1.0
2022-05-16,235.38,239.95,234.65,238.87,1559892,221.908193217406,226.216632519826,221.219974247873,225.198445551202,1654591.35887012,0.0,1.0
2022-05-17,242.58,242.99,234.755,240.98,2160046,228.696106341569,229.082640283361,221.318964647601,227.187681202866,2291180.06013362,0.0,1.0
2022-05-18,229.13,238.42,228.43,238.0,2140664,216.015907519349,224.774200980942,215.355971521166,224.378239382032,2270621.39984328,0.0,1.0
2022-05-19,235.38,239.1,227.71,228.47,2183393,221.908193217406,225.41528166489,214.67718020875,215.393682149634,2315944.43129236,0.0,1.0
2022-05-20,237.21,238.88,229.49,237.15,1791777,223.633454469798,225.207873208319,216.355303175557,223.576888527096,1900553.84681902,0.0,1.0
2022-05-23,236.6,240.19,231.31,240.19,1499830,223.058367385667,226.442896290631,218.071136770831,226.442896290631,1590883.05970808,0.0,1.0
2022-05-24,232.06,236.23,227.79,235.28,1662434,218.778211054598,222.709544072342,214.752601465685,221.813916646237,1763358.5729601,0.0,1.0
2022-05-25,232.11,232.88,225.7,230.17,1350617,218.825349340183,219.551278938183,212.782221128255,216.996383859506,1432611.49960579,0.0,1.0
2022-05-26,240.4,241.5,233.79,235.48,1188282,226.640877090086,227.677919372944,220.409195735821,222.002469788575,1260421.31705329,0.0,1.0
2022-05-27,251.86,254.58,243.09,246.48,1820451,238.010631573058,240.581063233023,229.722879492951,232.92646895151,1926379.44712677,0.6,1.0
2022-05-31,254.65,262.89,251.64,253.68,3734647,240.647214047801,248.434109958871,237.802729012326,239.730552757299,3951958.73059678,0.0,1.0
2022-06-01,250.42,261.32,250.1975,257.36,1555865,236.6498148119,246.950441684553,236.439549722069,243.208195591369,1646397.71051453,0.0,1.0
2022-06-02,264.4,264.59,251.925,253.12,1939045,249.861077534807,250.040629746349,238.072057329638,239.201346239071,2051874.19768723,0.0,1.0
2022-06-03,264.22,264.96,259.23,259.43,1813734,249.690975439663,250.390284053035,244.975367357595,245.164369685533,1919271.59816716,0.0,1.0
2022-06-06,265.68,269.77,264.48,267.88,1345915,251.070692433614,254.935790039958,249.936678465983,253.149718040939,1424231.134801,0.0,1.0
2022-06-07,271.32,271.67,260.81,260.81,1500247,256.400558081482,256.731312155375,246.46848574831,246.46848574831,1587543.4089759,0.0,1.0
2022-06-08,267.86,272.715,266.235,267.52,1502379,253.130817808145,257.718849318854,251.595173893644,252.809513850649,1589799.46584383,0.0,1.0
2022-06-09,258.79,266.49,258.7,266.45,1626032,244.55956223613,251.836151861765,244.474511188558,251.798351396178,1720647.58961951,0.0,1.0
2022-06-10,249.48,254.33,248.72,253.74,1319949,235.761503870589,240.3448103231,235.043295024422,239.787253455681,1396754.22456058,0.0,1.0
2022-06-13,238.26,243.67,236.05,240.87,1653549,225.158473273234,230.270986243973,223.069997549513,227.624953652833,1749765.74948572,0.0,1.0
2022-06-14,240.78,246.76,238.0,238.02,1309865,227.539902605261,233.191072210624,224.912770246914,224.931670479708,1386083.45652297,0.0,1.0
2022-06-15,243.12,249.32,238.005,241.54,1606576,229.751229842142,235.610302008238,224.917495305113,228.258111451427,1700059.48341764,0.0,1.0
2022-06-16,233.12,239.97,230.185,236.95,1585110,220.301113445213,226.774443177109,217.527504282714,223.920508025237,1677344.41928682,0.0,1.0
2022-06-17,237.83,240.75,232.9,233.0,1940881,224.752118268166,227.51155225607,220.09321088448,220.18771204845,2053817.03089995,0.0,1.0
2022-06-21,246.76,247.95,237.6,241.92,1725333,233.191072210624,234.315636061859,224.534765591037,228.61721587451,1825726.71862608,0.0,1.0
2022-06-22,247.91,249.96,243.55,244.75,1231630,234.277835596271,236.215109457641,230.15758484721,231.291598814841,1303296.11643749,0.0,1.0
2022-06-23,258.56,258.82,250.17,250.17,1767915,244.342209559001,244.587912585321,236.413561901977,236.413561901977,1870786.4810792,0.0,1.0
2022-06-24,270.2,270.3,260.67,261.94,2114429,255.342145045026,255.436646208995,246.336184118753,247.536348901163,2237463.44615087,0.0,1.0
2022-06-27,262.87,269.88,261.45,268.64,1412494,248.415209726077,255.039741320324,247.073293197713,253.867926887105,1494684.2352746,0.0,1.0
2022-06-28,257.37,268.6,256.31,261.09,1703334,243.217645707766,253.830126421517,242.215933369691,246.733089007424,1802447.64027827,0.0,1.0
2022-06-29,256.99,258.11,253.16,256.6,1035023,242.858541284683,243.916954321139,239.239146704659,242.489986745202,1095248.94353294,0.0,1.0
2022-06-30,254.67,256.89,248.64,253.09,1313108,240.666114280595,242.764040120713,234.967694093247,239.17299588988,1389515.16028596,0.0,1.0
2022-07-01,256.52,257.15,250.72,254.45,944570,242.414385814027,243.009743147034,236.933318303808,240.458211719863,999532.662165875,0.0,1.0
2022-07-05,259.03,259.335,249.22,249.71,1114149,244.786365029656,245.074593579763,235.515800844269,235.978856547718,1178979.12914813,0.0,1.0
2022-07-06,257.24,261.95,256.99,259.87,1317080,243.094794194606,247.54579901756,242.858541284683,245.580174806998,1393718.2831187,0.0,1.0
2022-07-07,259.34,260.0,256.11,258.19,1019071,245.079318637961,245.703026320158,242.026931041753,243.992555252314,1078368.72816842,0.0,1.0
2022-07-08,251.48,257.27,248.765,257.02,1357309,237.651527149975,243.123144543797,235.085820548208,242.886891633873,1436288.12915051,0.0,1.0
2022-07-11,245.59,251.3,244.8,249.53,1368446,232.085408592183,237.48142505483,231.338849396826,235.808754452574,1448073.16917777,0.0,1.0
2022-07-12,244.3,247.295,242.51,243.97,1213342,230.86634357698,233.69665343786,229.174772741929,230.554489735881,1283943.97384806,0.0,1.0
2022-07-13,245.44,248.81,238.52,239.37,1037234,231.943656846229,235.128346071995,225.404176299555,226.207436193293,1097588.59725479,0.0,1.0
2022-07-14,243.98,244.67,240.67,242.99,906406,230.563939852278,231.215997883666,227.435951324894,229.628378328982,959147.974404355,0.0,1.0
2022-07-15,245.54,248.05,244.57,246.77,791731,232.038158010199,234.410137225828,231.121496719697,233.200522327021,837800.262711339,0.0,1.0
2022-07-18,245.77,254.33,244.9,248.86,889628,232.255510687328,240.3448103231,231.433350560795,235.175596653979,941393.695731713,0.0,1.0
2022-07-19,255.4,255.63,247.38,249.59,1058008,241.355972777571,241.5733254547,233.776979427234,235.865455150955,1119571.39527276,0.0,1.0
2022-07-20,257.8,258.695,253.4,255.59,1008684,243.624000712834,244.469786130359,239.465949498185,241.535524989113,1067377.32915943,0.0,1.0
2022-07-21,262.57,262.83,256.74,258.08,1239034,248.131706234169,248.377409260489,242.622288374759,243.888603971948,1311130.94056982,0.0,1.0
2022-07-22,260.1,265.8,257.94,263.34,800928,245.797527484128,251.184093830377,243.756302342391,248.859365196733,847532.41797134,0.0,1.0
2022-07-25,258.69,261.05,254.025,259.84,586406,244.465061072161,246.695288541836,240.056581772993,245.551824457807,620527.806610459,0.0,1.0
2022-07-26,251.82,255.93,250.69,255.39,970726,237.97283110747,241.856828946608,236.904967954617,241.346522661174,1027210.62813093,0.0,1.0
2022-07-27,263.42,264.37,253.85,255.17,1255387,248.934966127908,249.832727185616,239.891204736047,241.138620100442,1328435.48933211,0.0,1.0
2022-07-28,271.29,271.89,260.82,265.06,1453228,256.372207732291,256.939214716107,246.477935864707,250.484785217005,1537788.46625871,0.0,1.0
2022-07-29,273.1,274.15,271.03,272.63,1375935,258.082678800136,259.074941021813,256.126504705971,257.63852332948,1455997.93929217,0.0,1.0
2022-08-01,273.51,274.69,268.235,270.37,1379439,258.47013357241,259.585247307247,253.48519717303,255.502797023774,1459705.83012951,0.0,1.0
2022-08-02,268.39,273.35,267.17,270.5,1288201,253.631673977182,258.318931710059,252.478759776757,255.625648536934,1363158.87116333,0.0,1.0
2022-08-03,269.56,270.28,264.915,269.54,1350487,254.737337595623,255.417745976202,250.347758529249,254.718437362829,1429069.17044836,0.0,1.0
2022-08-04,273.31,273.925,268.545,269.53,844184,258.281131244471,258.862313402882,253.778150781334,254.708987246432,893305.399152882,0.0,1.0
2022-08-05,270.74,271.98,266.46,268.75,999179,255.85245133046,257.02426576368,251.807801512575,253.971878167471,1057319.25198793,0.0,1.0
2022-08-08,270.16,273.38,268.43,269.42,1103291,255.304344579438,258.34728205925,253.66947444277,254.605035966066,1167489.32357967,0.0,1.0
2022-08-09,265.63,269.17,265.0,268.74,1040913,251.023441851629,254.368783056142,250.428084518623,253.962428051074,1101481.6709964,0.0,1.0
2022-08-10,272.5,274.1252,270.04,270.04,796999,257.51567181632,259.051504733149,255.190943182675,255.190943182675,843374.797223647,0.0,1.0
2022-08-11,270.36,276.57,269.37,274.79,1021726,255.493346907377,261.36186918987,254.557785384081,259.679748471217,1081178.21737308,0.0,1.0
2022-08-12,275.38,275.43,270.78,273.9,1080255,260.237305338635,260.28455592062,255.890251796048,258.83868811189,1143112.90425061,0.0,1.0
2022-08-15,276.37,277.09,272.42,273.38,1038505,261.172866861931,261.85327524251,257.440070885144,258.34728205925,1098933.55423375,0.0,1.0
2022-08-16,276.11,278.09,273.09,274.99,1077247,260.927163835611,262.798286882203,258.073228683739,259.868750799155,1139929.87467335,0.0,1.0
2022-08-17,276.52,278.155,271.8,273.07,1200555,261.314618607885,262.859712638783,256.854163668535,258.054328450945,1270412.92358063,0.0,1.0
2022-08-18,281.62,284.45,268.18,271.0,2450552,266.134177970319,268.80856091065,253.433221532846,256.09815435678,2593144.77946146,0.0,1.0
2022-08-19,273.28,280.79,271.69,280.19,1448735,258.25278089528,265.349818309374,256.750212388169,264.782811325558,1533034.02746528,0.0,1.0
2022-08-22,265.27,270.56,264.74,267.43,1230356,250.68323766134,255.682349235316,250.182381492303,252.724462803077,1301947.98489446,0.0,1.0
2022-08-23,265.56,267.94,263.56,263.64,923745,250.957291036851,253.20641873932,249.067267757465,249.142868688641,977495.896558663,0.0,1.0
2022-08-24,265.43,267.485,263.81,266.0,1174750,250.834439523691,252.77643844326,249.303520667388,251.373096158316,1243106.38161212,0.0,1.0
2022-08-25,277.32,277.56,266.57,266.96,1166129,262.07062791964,262.297430713166,251.911752792941,252.280307332421,1233983.74265415,0.0,1.0
2022-08-26,261.88,279.32,261.545,278.19,1144734,247.479648202781,263.960651199026,247.163069303484,262.892788046173,1211343.80987305,0.0,1.0
2022-08-29,259.84,264.52,258.7,258.7,772903,245.551824457807,249.97447893157,244.474511188558,244.474511188558,817876.698588768,0.0,1.0
2022-08-30,257.11,262.58,254.79,260.73,981440,243.538949665262,248.720226374332,241.341406344413,246.967875019345,1036130.10874372,0.6,1.0
2022-08-31,254.38,259.345,254.34,258.29,1492586,240.95304739547,245.655979545476,240.915158717524,244.656665664659,1575759.38874446,0.0,1.0
2022-09-01,251.18,252.75,247.08,252.16,1854661,237.921953159816,239.409083769184,234.038363670386,238.850225769485,1958010.78375932,0.0,1.0
2022-09-02,248.32,255.795,246.85,255.36,1027627,235.212912686701,242.293359377798,233.820503772198,241.881320005139,1084890.84942328,0.0,1.0
2022-09-06,246.15,251.1575,244.89,249.32,1403957,233.157451908149,237.900640778472,231.96395855286,236.160129635343,1482191.59508631,0.0,1.0
2022-09-07,247.99,249.86,243.93,247.08,1780121,234.90033109365,236.671626787609,231.054630282164,234.038363670386,1879317.09050679,0.0,1.0
2022-09-08,247.94,249.71,243.4,245.29,1569778,234.852970246217,236.529544245313,230.552605299384,232.342845332317,1657252.86298043,0.0,1.0
2022-09-09,252.9,254.04,249.98,250.06,1578804,239.55116631148,240.630993632932,236.785292821446,236.861070177338,1666781.83098817,0.0,1.0
2022-09-12,255.42,260.2799,253.64,253.98,1345403,241.938153022057,246.541532670761,240.252106853475,240.574160616013,1420374.71133654,0.0,1.0
2022-09-13,245.26,250.69,244.92,248.0,1227431,232.314428823858,237.457816854982,231.99237506132,234.909803263136,1295828.79799623,0.0,1.0
2022-09-14,246.14,247.96,242.68,245.66,1037532,233.147979738662,234.87191458519,229.870609096362,232.693315603314,1095347.79913708,0.0,1.0
2022-09-15,244.78,249.095,243.375,243.86,1283559,231.85976468851,235.947005821899,230.528924875668,230.988325095759,1355084.49446628,0.0,1.0
2022-09-16,239.38,242.51,237.63,241.82,1696730,226.744793165845,229.709582215093,225.087163505722,229.05600252053,1791279.18100825,0.0,1.0
2022-09-19,241.66,241.67,235.9972,236.29,1036068,228.904447808748,228.913919978234,223.54054767198,223.817892794542,1093802.21868468,0.0,1.0
2022-09-20,239.5,241.44,237.46,239.02,1156265,226.858459199682,228.696060080047,224.926136624453,226.403795064334,1220697.11870982,0.0,1.0
2022-09-21,237.86,247.43,237.86,245.56,1280087,225.305023403909,234.36988960241,225.305023403909,232.59859390845,1351419.0195136,0.0,1.0
2022-09-22,234.91,237.6399,233.0,236.66,1103214,222.510733405416,225.096540953513,220.701549033511,224.168363065539,1164689.88607312,0.0,1.0
2022-09-23,229.02,233.41,225.56,231.99,1394407,216.931625577917,221.089907982454,213.654254935617,219.744859915383,1472109.42751774,0.0,1.0
2022-09-26,232.46,234.34,225.53,227.87,1630853,220.190051881244,221.970819744691,213.625838427157,215.842326086979,1721731.22782343,0.0,1.0
2022-09-27,226.08,236.16,223.73,235.53,2150355,214.14680774891,223.694754591218,211.920847919602,223.098007913574,2270182.14051559,0.0,1.0
2022-09-28,228.14,228.94,224.26,226.18,1577669,216.098074663112,216.855848222026,212.422872902383,214.241529443775,1665583.58384782,0.0,1.0
2022-09-29,219.35,226.63,216.51,225.3,1838203,207.772037684552,214.667777070663,205.08194155041,213.40797852897,1940635.67236208,0.0,1.0
2022-09-30,215.9,221.11,215.855,217.86,1693777,204.504139211738,209.439139514161,204.461514449049,206.360684431076,1788161.62699464,0.0,1.0
2022-10-03,219.09,221.125,213.08,217.86,2109106,207.525761277905,209.453347768391,201.832987416569,206.360684431076,2226634.56668981,0.0,1.0
2022-10-04,227.26,227.46,223.535,223.61,1576103,215.264523748308,215.453967138036,211.736140614617,211.807181885765,1663930.31951144,0.0,1.0
2022-10-05,226.24,227.12,221.01,224.09,1224537,214.298362460693,215.131913375498,209.344417819297,212.261846021113,1292773.53171943,0.0,1.0
2022-10-06,229.1,231.6,225.55,225.56,1919781,217.007402933808,219.375445305412,213.64478276613,213.654254935617,2026759.55360912,0.0,1.0
2022-10-07,219.77,226.6311,218.8,226.08,1387412,208.169868802981,214.668819009307,207.251068362799,214.14680774891,1464724.63567039,0.0,1.0
2022-10-10,216.9,220.24,214.1897,219.81,930191,205.45135616038,208.615060768843,202.884114064476,208.207757480927,982025.291390643,0.0,1.0
2022-10-11,214.05,218.72,210.66,215.66,1550311,202.751787856751,207.175291006908,199.540722400856,204.276807144064,1636701.07700582,0.0,1.0
2022-10-12,215.1,216.28,211.82,216.07,1802411,203.746365652825,204.864081652222,200.63949406128,204.665166093007,1902849.18632915,0.0,1.0
2022-10-13,213.26,215.65,206.19,209.07,1863848,202.003486467324,204.267334974578,195.306662640427,198.034647452515,1967709.72338785,0.0,1.0
2022-10-14,209.31,217.16,208.79,215.81,1400540,198.261979520189,205.697632567027,197.769426706896,204.41888968636,1478584.18497304,0.0,1.0
2022-10-17,212.98,215.02,210.93,211.78,1280078,201.738265721704,203.670588296933,199.796470976989,200.601605383334,1351409.51799443,0.0,1.0
2022-10-18,215.24,220.3,213.33,219.08,2087070,203.878976025635,208.671893785762,202.069791653729,207.516289108419,2203370.62485303,0.0,1.0
2022-10-19,207.29,214.5,206.61,214.45,1890222,196.348601283933,203.17803548364,195.704493758857,203.130674636208,1995553.39746677,0.0,1.0
2022-10-20,200.95,210.09,200.73,206.3,2872177,190.343245829545,199.00080874013,190.134858100844,195.410856504778,3032227.20425214,0.0,1.0
2022-10-21,201.8,203.19,196.955,201.1,2584405,191.14838023589,192.465011794502,186.559114119722,190.485328371841,2728419.29581822,0.0,1.0
2022-10-24,196.79,202.4,193.48,201.8,3040976,186.402823323196,191.716710405075,183.267535223192,191.14838023589,3210432.41926868,0.0,1.0
2022-10-25,205.12,205.27,197.22,198.64,2065530,194.293140505381,194.435223047677,186.810126611112,188.155174678183,2180630.32229522,0.0,1.0
2022-10-26,206.0,209.38,201.14,202.47,1491644,195.126691420186,198.328284706594,190.523217049787,191.78301559148,1574764.89640418,0.0,1.0
2022-10-27,204.43,207.6,203.75,206.31,1237174,193.639560810818,196.642238538012,192.995453285742,195.420328674264,1306114.72036488,0.0,1.0
2022-10-28,206.44,207.8,202.795,203.58,2050628,195.543466877588,196.831681927741,192.090861099789,192.834426404473,2164897.91799083,0.0,1.0
2022-10-31,200.49,204.475,198.57,204.37,2636614,189.90752603317,193.682185573507,188.088869491778,193.5827277939,2783537.60854991,0.0,1.0
2022-11-01,206.76,209.8049,203.515,205.91,3042863,195.846576301153,198.730757188072,192.772857302811,195.041441894808,3212424.57112229,0.0,1.0
2022-11-02,189.96,197.49,187.85,191.565,7665955,179.933331563973,187.065875187245,177.934703802339,181.453614766543,8093135.38043538,0.0,1.0
2022-11-03,193.78,195.625,186.47,187.99,3467431,183.551700307784,185.299315578028,176.627544413214,178.067314175149,3660651.34811233,0.0,1.0
2022-11-04,210.53,217.649,204.88,211.73,6164574,199.417584197532,206.160821654912,194.065808437707,200.554244535902,6508090.89600867,0.0,1.0
2022-11-07,206.01,210.2612,202.86,209.42,2725472,195.136163589672,199.162972281737,192.152430201451,198.36617338454,2877347.16308483,0.0,1.0
2022-11-08,207.89,212.87,205.71,208.59,2117972,196.916931453118,201.634071857354,194.851998505079,197.579983317167,2235994.61880112,0.0,1.0
2022-11-09,204.81,208.54,204.0,207.0,1855833,193.999503251302,197.532622469735,193.232257522902,196.073908368827,1959248.09270072,0.0,1.0
2022-11-10,218.89,219.34,211.36,212.67,1764580,207.336317888177,207.762565515065,200.203774264905,201.444628467625,1862910.07834101,0.0,1.0
2022-11-11,228.22,232.33,221.695,222.29,3516899,216.173852019004,220.066913677921,209.993261429117,210.556855513558,3712875.92039319,0.0,1.0
2022-11-14,220.67,227.58,220.6,225.78,1829887,209.022364056759,215.567633171873,208.956058870354,213.862642664318,1931856.26864477,0.0,1.0
2022-11-15,226.98,230.2499,225.245,228.42,2011659,214.999303002688,218.096607703051,213.355881596795,216.363295408732,2123757.39568928,0.0,1.0
2022-11-16,222.91,230.15,222.66,228.38,1507395,211.144130021716,218.001980729882,210.907325784556,216.325406730786,1591393.61068404,0.0,1.0
2022-11-17,228.16,228.27,216.39,217.26,1940601,216.117019002085,216.221212866436,204.968275516573,205.792354261891,2048739.73463297,0.0,1.0
2022-11-18,233.46,235.54,230.39,232.53,2460400,221.137268829886,223.107480083061,218.229312797556,220.256357067649,2597504.19745788,0.0,1.0
2022-11-21,218.92,229.6,218.6,228.44,2672675,207.364734396636,217.481011408129,207.061624973071,216.382239747705,2821608.08443372,0.0,1.0
2022-11-22,222.29,222.44,215.01,220.4,1753673,210.556855513558,210.698938055855,203.661116127447,208.766615480626,1851395.29282578,0.0,1.0
2022-11-23,222.71,225.15,221.25,223.0,825153,210.954686631988,213.265895986674,209.571749886971,211.229379547094,871134.116828548,0.0,1.0
2022-11-25,220.01,221.7294,217.37,220.71,1076021,208.397200870655,210.02584569215,205.896548126241,209.060252734705,1135981.57374932,0.0,1.0
2022-11-28,217.3,220.21,214.14,216.61,1568909,205.830242939836,208.586644260384,202.837037382129,205.176663245274,1656335.4385179,0.0,1.0
2022-11-29,214.94,218.49,214.25,217.48,1257100,204.219974127146,207.592919638225,203.564387534851,206.633292887185,1323088.37641794,0.66,1.0
2022-11-30,235.79,235.9,215.38,216.39,3410229,224.030090720385,224.134604524954,204.63802934542,205.59765609646,3589240.59408433,0.0,1.0
2022-12-01,231.96,235.23,229.46,233.19,1605819,220.391110070404,223.498020442581,218.015796330208,221.559764430581,1690112.52369031,0.0,1.0
2022-12-02,239.01,239.74,228.01,228.33,2002576,227.089494817759,227.783086429896,216.638114360894,216.942154519639,2107696.30776672,0.0,1.0
2022-12-05,231.47,236.45,230.46,235.49,1325321,219.925548577326,224.657173547797,218.965921826286,223.745053071562,1394890.47022719,0.0,1.0
2022-12-06,237.05,237.8,232.73,235.58,1902218,225.227248845445,225.939842967504,221.122706702385,223.830564366209,2002070.26108741,0.0,1.0
2022-12-07,232.53,235.88,231.02,235.01,1575282,220.932681603169,224.115602015033,219.49799210409,223.288992833444,1657972.55888984,0.0,1.0
2022-12-08,242.62,243.1199,236.39,238.9,2017537,230.519447858603,230.994415594092,224.600166018033,226.98498101319,2123442.64870983,0.0,1.0
2022-12-09,240.41,243.55,238.32,240.89,2468100,228.419670512269,231.403064569956,226.433908225464,228.875730750387,2597656.84658112,0.0,1.0
2022-12-12,244.44,244.75,238.03,239.83,1665206,232.248676261466,232.54321516525,226.158371831602,227.868597724543,1752616.89837039,0.0,1.0
2022-12-13,248.16,254.82,243.085,252.44,2803970,235.783143106878,242.110978910762,230.961256214279,239.849680230095,2951157.51716223,0.0,1.0
2022-12-14,249.22,252.57,246.24,248.47,1737263,236.790276132722,239.973196544585,233.958902154407,236.077682010663,1828456.35357646,0.0,1.0
2022-12-15,240.6,243.15,236.93,240.65,2070572,228.600194356524,231.023014371524,225.113233785915,228.647700631328,2179261.59075368,0.0,1.0
2022-12-16,240.94,241.52,237.04,237.89,2745881,228.923237025191,229.474309812916,225.217747590484,226.025354262151,2890019.27780358,0.0,1.0
2022-12-19,236.24,241.66,234.68,240.46,1230152,224.457647193621,229.607327382367,222.975451419738,228.467176787073,1294725.80735605,0.0,1.0
2022-12-20,237.64,238.42,232.21,234.35,1374901,225.787822888131,226.528920775072,220.628641444424,222.661910006032,1447073.0505333,0.0,1.0
2022-12-21,243.87,248.17,240.01,241.14,2013025,231.707104728701,235.792644361839,228.039620313837,229.113262124406,2118693.80235362,0.0,1.0
2022-12-22,242.22,242.54,238.36,240.22,1053029,230.139397660171,230.443437818916,226.471913245308,228.239146668014,1108305.17057594,0.0,1.0
2022-12-23,241.02,242.84,238.75,242.1,551007,228.999247064877,230.72847546774,226.842462188778,230.025382600642,579930.758909333,0.0,1.0
2022-12-27,248.29,249.815,241.78,241.78,1826366,235.906659421369,237.355600802889,229.721342441897,229.721342441897,1922236.59667881,0.0,1.0
2022-12-28,246.19,249.65,246.11,247.85,1394400,233.911395879603,237.198830096036,233.835385839917,235.488604203094,1467595.60263876,0.0,1.0
2022-12-29,249.93,251.18,247.93,248.79,775919,237.464865234938,238.652522105036,235.56461424278,236.381722169408,816648.961850159,0.0,1.0
2022-12-30,248.11,248.84,245.12,248.33,866147,235.735636832075,236.429228444212,232.894761598799,235.944664441212,911613.259063935,0.0,1.0
2023-01-03,253.91,256.18,250.58,256.18,1689244,241.246364709331,243.403149585429,238.082446807389,243.403149585429,1777916.71413074,0.0,1.0
2023-01-04,261.91,262.95,256.86,258.81,1553149,248.84736867796,249.835499193882,244.049234922763,245.901979640116,1634677.74142483,0.0,1.0
2023-01-05,261.17,262.09,256.98,260.18,1421592,248.144275810862,249.018391267254,244.163249982292,247.203651569744,1496214.97988126,0.0,1.0
2023-01-06,263.81,267.355,260.735,262.21,1708500,250.652607120509,254.020802004108,247.730971220067,249.132406326783,1798183.51054814,0.0,1.0
2023-01-09,261.63,267.155,256.2,261.59,2025536,248.581333539058,253.830776904892,243.422152095351,248.543328519215,2131861.53656519,0.0,1.0
2023-01-10,262.45,264.8687,260.14,261.35,1266098,249.360436445842,251.658504983208,247.165646549901,248.315298400156,1332558.70432425,0.0,1.0
2023-01-11,263.61,265.0,261.18,263.69,1092422,250.462582021294,251.783256460843,248.153777065822,250.53859206098,1149766.00934153,0.0,1.0
2023-01-12,262.25,265.6699,259.54,264.6,1259126,249.170411346627,252.419745530666,246.595571252254,251.403206262411,1325220.72631105,0.0,1.0
2023-01-13,267.22,267.79,261.82,261.82,914164,253.892535062138,254.434106594902,248.761857383313,248.761857383313,962150.793524567,0.0,1.0
2023-01-17,267.04,269.44,264.465,266.0,1389107,253.721512472843,256.001813663432,251.274939320441,252.733381956922,1462024.75960608,0.0,1.0
2023-01-18,263.25,268.76,263.08,267.7,1414002,250.120536842705,255.355728326099,249.959015508372,254.348595300255,1488226.5614762,0.0,1.0
2023-01-19,259.51,261.8399,259.0,260.25,1292333,246.567067487371,248.780764880685,246.082503484371,247.270160354469,1360170.84620264,0.0,1.0
2023-01-20,267.56,267.83,260.0,260.0,1251697,254.215577730804,254.472111614746,247.03262898045,247.03262898045,1317401.75920549,0.0,1.0
2023-01-23,274.49,274.58,268.69,270.0,1555900,260.799947418629,260.885458713276,255.289219541373,256.533883941236,1637573.14841197,0.0,1.0
2023-01-24,277.16,277.68,271.05,273.1,1530106,263.336782493159,263.83084775112,257.531515712119,259.47927297908,1610425.15574526,0.0,1.0
2023-01-25,273.94,275.62,269.76,273.58,1299616,260.277378395786,261.873589229198,256.305853822177,259.935333217198,1367836.14939685,0.0,1.0
2023-01-26,273.22,276.85,270.345,276.17,1950660,259.59328803861,263.042243589375,256.861677237383,262.396158252042,2053055.10487903,0.0,1.0
2023-01-27,270.79,275.76,270.11,275.5,1805172,257.284483083138,262.006606798649,256.638397745805,261.759574169669,1899930.06971215,0.0,1.0
2023-01-30,271.21,271.86,268.18,269.1,1147312,257.683535791491,258.301117363943,254.804655538373,255.678770994765,1207537.32505356,0.0,1.0
2023-01-31,277.08,277.15,269.29,271.97,1338947,263.260772453473,263.327281238199,255.85929483902,258.405631168511,1409231.73362476,0.0,1.0
2023-02-01,280.8,281.83,273.01,275.21,1727504,266.795239298886,267.773868559847,259.393761684433,261.484037775806,1818185.07884457,0.0,1.0
2023-02-02,268.41,283.6225,265.69,273.73,3688210,255.023184402471,269.476968511568,252.438843053137,260.07785204161,3881813.52381548,0.0,1.0
2023-02-03,269.54,270.6015,265.5207,268.05,1913459,256.09682621304,257.105384427127,252.277986806651,254.681139223883,2013901.32976876,0.0,1.0
2023-02-06,261.17,267.91,260.22,266.63,1828556,248.144275810862,254.548121654432,247.241656589587,253.331961019451,1924541.55534905,0.0,1.0
2023-02-07,261.01,261.62,255.95,258.64,2679228,247.992255731489,248.571832284097,243.184620721331,245.740458305783,2819867.49230252,0.0,1.0
2023-02-08,259.19,259.86,255.63,258.0,1404973,246.263027328626,246.899611410999,242.880580562586,245.132377988292,1478723.60630105,0.0,1.0
2023-02-09,252.51,262.81,252.49,262.27,1967306,239.916189014821,249.702481624431,239.897186504899,249.189413856548,2070574.89575792,0.0,1.0
2023-02-10,250.24,252.15,246.54,248.17,3101926,237.759404138722,239.574143836232,234.243939803231,235.792644361839,3264753.98544954,0.0,1.0
2023-02-13,255.29,256.48,251.53,253.37,1922394,242.557537893919,243.688187234253,238.985066028663,240.733296941448,2023305.35064482,0.0,1.0
2023-02-14,255.52,262.255,253.8,254.37,1602431,242.776066758017,249.175161974107,241.141850904762,241.683422437527,1686546.67895298,0.0,1.0
2023-02-15,254.65,255.41,251.31,252.18,1175780,241.949457576429,242.671552953449,238.776038419526,239.602647601115,1237499.68278155,0.0,1.0
2023-02-16,249.53,252.645,248.62,249.73,1191431,237.084815036506,240.044455956791,236.220200835075,237.274840135722,1253972.24357968,0.0,1.0
2023-02-17,252.88,254.03,247.505,248.0,1200475,240.26773544837,241.36037976886,235.160810906947,235.631123027506,1263490.98614297,0.0,1.0
2023-02-21,249.99,252.42,247.5,247.5,1297541,237.521872764702,239.830677720173,235.156060279467,235.156060279467,1365652.22736912,0.0,1.0
2023-02-22,249.25,253.48,248.0,249.32,852565,236.818779897604,240.837810746017,235.631123027506,236.88528868233,897318.305338292,0.0,1.0
2023-02-23,249.66,252.94,248.44,251.05,862465,237.208331350996,240.324742978134,236.04917824578,238.529005790546,907737.981518818,0.0,1.0
2023-02-24,242.72,246.55,241.695,245.0,1132531,230.614460408211,234.253441058192,229.64058177473,232.78074653927,1191980.43276827,0.0,1.0
2023-02-27,242.14,245.79,242.07,244.36,1142016,230.690470447897,234.167881107576,230.623780380451,232.805498301181,1198696.04367752,0.66,1.0
2023-02-28,243.05,244.82,239.18,241.49,1245917,231.557441324694,233.243747315826,227.870433310184,230.071205535899,1307753.8131257,0.0,1.0
2023-03-01,245.83,250.1,244.57,246.25,2013171,234.205989717546,238.274083831746,233.005568503519,234.606130122221,2113087.83147199,0.0,1.0
2023-03-02,248.84,249.6544,243.19,243.49,902023,237.07366261772,237.84955391669,231.690821459585,231.976636034354,946791.815006206,0.0,1.0
2023-03-03,253.23,254.18,248.9113,250.97,1055917,241.256082561828,242.161162048593,237.14159121499,239.102946098574,1108323.81538598,0.0,1.0
2023-03-06,251.69,254.39,250.6,252.24,867805,239.788901078017,242.361232250931,238.75044145636,240.312894465093,910875.522044852,0.0,1.0
2023-03-07,245.46,253.32,244.85,251.44,798494,233.853485075331,241.341826934258,233.272328773303,239.550722265711,838124.508500967,0.0,1.0
2023-03-08,248.48,249.59,245.78,246.65,769301,236.730685127998,237.78819905464,234.158353955084,234.987216221912,807482.61416404,0.0,1.0
2023-03-09,243.48,248.47,241.79,248.4,1092818,231.967108881861,236.721157975506,230.357020110667,236.65446790806,1147056.26984174,0.0,1.0
2023-03-10,236.2,243.52,234.62,242.88,1260529,225.031341867487,232.005217491831,223.526051773708,231.395479732325,1323091.02958346,0.0,1.0
2023-03-13,234.96,236.97,231.3,235.11,1570686,223.849974958445,225.764932609392,220.363037146273,223.992882245829,1648641.60752535,0.0,1.0
2023-03-14,240.42,242.9999,237.64,241.24,1362204,229.051800219226,231.509710290707,226.403251826374,229.833026723592,1429812.31916339,0.0,1.0
2023-03-15,236.8,238.66,232.5,237.06,1322881,225.602971017023,227.375021380586,221.506295445346,225.850676981822,1388537.65705223,0.0,1.0
2023-03-16,237.23,239.22,234.575,236.26,1083358,226.012638574191,227.908541920153,223.483179587492,225.08850478244,1137126.75521743,0.0,1.0
2023-03-17,234.56,239.4,232.55,238.98,2149782,223.468888858754,228.080030665014,221.553931207807,227.679890260339,2256479.04947842,0.0,1.0
2023-03-20,236.82,237.09,233.72,234.62,1201394,225.622025322008,225.879258439299,222.668608049403,223.526051773708,1261021.06686588,0.0,1.0
2023-03-21,238.5,240.77,237.11,239.16,1273379,227.22258694071,229.385250556455,225.898312744284,227.8513790052,1336578.79522006,0.0,1.0
2023-03-22,237.3,243.38,237.11,239.07,1290834,226.079328641637,231.871837356939,225.898312744284,227.765634632769,1354900.11422294,0.0,1.0
2023-03-23,238.72,244.95,237.1464,242.24,985463,227.43218429554,233.367600298226,225.932991579355,230.78574197282,1034373.07296096,0.0,1.0
2023-03-24,241.69,242.07,237.17,237.89,897360,230.261748585745,230.623780380451,225.955475659237,226.641430638681,941897.383009046,0.0,1.0
2023-03-27,241.87,244.4,240.99,243.3,854477,230.433237330605,232.843606911151,229.594847911285,231.795620137001,896886.032519193,0.0,1.0
2023-03-28,240.43,243.55,239.3,242.19,729104,229.061327371718,232.033798949307,227.984759140091,230.738106210358,765290.574063285,0.0,1.0
2023-03-29,244.63,245.37,241.34,243.69,865087,233.062731418473,233.767740702901,229.928298248515,232.167179084199,908022.623445604,0.0,1.0
2023-03-30,246.72,248.39,245.45,247.31,1646285,235.053906289358,236.644940755567,233.843957922839,235.616008286402,1727992.70436285,0.0,1.0
2023-03-31,246.46,249.63,245.01,248.25,1893164,234.806200324559,237.826307664609,233.424763213179,236.511560620676,1987124.69600488,0.0,1.0
2023-04-03,246.79,247.72,245.02,245.46,1333526,235.120596356804,236.006621538585,233.434290365671,233.853485075331,1399710.98508349,0.0,1.0
2023-04-04,244.56,248.765,243.59,247.28,1596070,232.996041351027,237.002208974028,232.071907559276,235.587426828925,1675285.45522338,0.0,1.0
2023-04-05,239.43,245.37,237.855,244.21,1530942,228.108612122491,233.767740702901,226.608085604958,232.662591013797,1606925.05052447,0.0,1.0
2023-04-06,241.26,242.08,236.57,240.63,1317476,229.852081028577,230.633307532943,225.383846509701,229.251870421564,1382864.39843232,0.0,1.0
2023-04-10,240.56,240.58,236.54,239.53,1144428,229.185180354118,229.204234659102,225.355265052224,228.203883647414,1201227.75501725,0.0,1.0
2023-04-11,241.75,242.58,239.93,241.49,960727,230.318911500698,231.109665157557,228.584969747105,230.071205535899,1008409.38651838,0.0,1.0
2023-04-12,247.05,248.41,240.24,244.15,2112909,235.368302321603,236.663995060552,228.880311474365,232.605428098844,2217775.98470654,0.0,1.0
2023-04-13,251.5,252.745,248.59,249.46,1418609,239.607885180664,240.794015665952,236.835483805413,237.664346072241,1489016.78770291,0.0,1.0
2023-04-14,254.01,257.52,252.16,252.16,1637156,241.999200456225,245.343230981013,240.236677245154,240.236677245154,1718410.61778724,0.0,1.0
2023-04-17,253.25,255.53,251.905,254.2,1066330,241.275136866812,243.44732763505,239.993734856601,242.180216353578,1119253.62889369,0.0,1.0
2023-04-18,257.08,258.1,254.02,255.09,1383356,244.924036271353,245.895805825564,242.008727608717,243.02813292539,1452014.12606965,0.0,1.0
2023-04-19,256.63,257.93,251.7,257.45,1583518,244.4953144092,245.733844233196,239.79842823051,245.276540913567,1662110.47979375,0.0,1.0
2023-04-20,258.48,260.32,255.56,255.56,1058818,246.257837620271,248.010833678849,243.475909092527,243.475909092527,1111368.796562,0.0,1.0
2023-04-21,256.23,260.46,255.46,258.48,1308930,244.114228309509,248.144213813741,243.380637567604,246.257837620271,1373894.2470603,0.0,1.0
2023-04-24,253.6,255.8,253.07,255.53,864397,241.608587204042,243.704560752342,241.103648121951,243.44732763505,907298.377664338,0.0,1.0
2023-04-25,247.05,253.235,246.95,252.09,928028,235.368302321603,241.260846138074,235.27303079668,240.169987177708,974087.483907372,0.0,1.0
2023-04-26,240.84,247.645,240.5,245.64,1295542,229.451940623901,235.935167894893,229.128017439164,234.024973820192,1359841.77964062,0.0,1.0
2023-04-27,245.67,245.825,241.57,242.81,1168576,234.053555277669,234.201226141299,230.147422755837,231.328789664879,1226574.2580984,0.0,1.0
2023-04-28,246.72,247.17,243.12,245.0,1252894,235.053906289358,235.48262815151,231.62413139214,233.415236060687,1315077.09256902,0.0,1.0
2023-05-01,246.87,250.63,246.65,248.2,890447,235.196813576742,238.779022913837,234.987216221912,236.463924858214,934641.279986022,0.0,1.0
2023-05-02,245.22,246.48,240.44,245.1,2021708,233.624833415517,234.825254629543,229.07085452421,233.51050758561,2122048.53615991,0.0,1.0
2023-05-03,202.7,210.01,190.3001,194.09,14857469,193.115381018372,200.079729490224,181.301807199479,184.912502722525,15594868.4688844,0.0,1.0
2023-05-04,201.0,206.89,199.0,206.89,4884289,191.495765094686,197.107257912635,189.590334596231,197.107257912635,5126703.91700084,0.0,1.0
2023-05-05,203.54,207.185,199.55,204.41,3312831,193.915661827723,197.388308911157,190.114327983306,194.744524094551,3477251.99390574,0.0,1.0
2023-05-08,206.01,209.6399,203.39,207.0,3816119,196.268868493315,199.727129576485,193.772754540339,197.21205659005,4005518.96602378,0.0,1.0
2023-05-09,201.26,207.44,200.795,205.0,2370735,191.743471059485,197.63125129971,191.300458468594,195.306626091595,2488398.29311308,0.0,1.0
2023-05-10,201.19,203.81,199.9,203.18,2230280,191.676780992039,194.172894945015,190.447778320536,193.572684338001,2340972.29136291,0.0,1.0
2023-05-11,201.79,202.83,199.5289,201.73,2087946,192.248410141576,193.239234000772,190.094225691548,192.191247226622,2191574.03189824,0.0,1.0
2023-05-12,199.15,200.94,196.3,199.73,4015753,189.733241883616,191.438602179732,187.018003423318,190.285816728167,4215061.11428047,0.0,1.0
2023-05-15,201.19,201.615,198.01,200.04,2190851,191.676780992039,192.081684972961,188.647146499496,190.581158455428,2299586.36830565,0.0,1.0
2023-05-16,194.95,201.7,194.9,201.5,2021110,185.731837836861,192.162665769145,185.6842020744,191.9721227193,2121420.85648281,0.0,1.0
2023-05-17,197.07,197.23,193.83,195.5,2031926,187.751594165223,187.904028605099,184.664796757726,186.255831223936,2132773.67151203,0.0,1.0
2023-05-18,199.85,200.59,196.91,197.25,1918249,190.400142558075,191.105151842503,187.599159725346,187.923082910084,2013454.70386436,0.0,1.0
2023-05-19,199.88,201.68,198.01,201.68,1795946,190.428724015551,192.143611464161,188.647146499496,192.143611464161,1885081.6143193,0.0,1.0
2023-05-22,197.97,199.76,197.84,199.0,1571486,188.609037889527,190.314398185644,188.485184907128,189.590334596231,1649481.31277899,0.0,1.0
2023-05-23,191.75,196.82,191.68,196.61,1839506,182.683149039334,187.513415352916,182.616458971888,187.313345150578,1930803.56538004,0.0,1.0
2023-05-24,189.89,190.89,188.28,190.27,1646110,180.911098675771,181.863813924998,179.377227124515,181.273130470477,1727809.01883862,0.0,1.0
2023-05-25,191.1,192.46,188.531,190.04,1681727,182.063884127336,183.359576866285,179.616358652071,181.054005963155,1765193.74636228,0.0,1.0
2023-05-26,194.44,195.3,190.27,190.42,2062252,185.245953059755,186.06528817409,181.273130470477,181.416037757861,2164604.79841443,0.0,1.0
2023-05-30,191.91,194.19,190.05,194.15,2474505,183.4643755437,185.644036719457,181.686230900319,185.605797049707,2588416.70565568,0.66,1.0
2023-05-31,184.03,190.245,182.34,190.22,4280029,175.931160602924,181.872649290351,174.315534555981,181.848749496757,4477056.44736654,0.0,1.0
2023-06-01,182.89,184.22,182.02,183.54,2906720,174.841330015045,176.112799034237,174.00961719798,175.462724648485,3040528.35078671,0.0,1.0
2023-06-02,188.29,188.89,183.34,184.27,2499219,180.003685431313,180.577280477565,175.271526299734,176.160598621425,2614268.39335224,0.0,1.0
2023-06-05,181.09,186.0,181.05,183.99,2270501,173.120544876289,177.814464338118,173.082305206539,175.892920933174,2375021.55728436,0.0,1.0
2023-06-06,184.13,184.56,178.78,180.02,2467521,176.026759777299,176.437836227113,170.912203948219,172.097633710473,2581111.20323305,0.0,1.0
2023-06-07,181.26,183.435,180.43,183.24,2075636,173.283063472727,175.362345515391,172.489590325412,175.175927125359,2171186.11490392,0.0,1.0
2023-06-08,181.13,182.66,179.32,182.26,2227902,173.158784546039,174.621451913982,171.428439489846,174.23905521648,2330461.54902241,0.0,1.0
2023-06-09,176.53,181.04,175.83,181.0,3677554,168.761222524774,173.072745289101,168.092028304147,173.034505619351,3846847.02983055,0.0,1.0
2023-06-12,179.63,179.7,175.05,176.77,2290670,171.724796930409,171.791716352472,167.346354744019,168.990660543275,2396119.01982186,0.0,1.0
2023-06-13,184.67,185.19,180.9,181.86,2371014,176.542995318926,177.040111025678,172.938906444976,173.856658518979,2480161.58663793,0.0,1.0
2023-06-14,192.16,192.5999,188.17,190.44,3769829,183.703373479638,184.123914247715,179.888966422062,182.059067680383,3943369.82995195,0.0,1.0
2023-06-15,199.41,200.56,192.61,192.83,3370971,190.63431362185,191.733704127166,184.133569764327,184.343887947953,3526150.74557571,0.0,1.0
2023-06-16,203.95,204.41,200.415,202.64,5235001,194.97451613849,195.414272340616,191.595085324322,193.722166954173,5475989.76058815,0.0,1.0
2023-06-20,197.55,201.5594,197.47,200.2,2807702,188.856168978469,192.689122275873,188.779689638968,191.389547099415,2936952.14247005,0.0,1.0
2023-06-21,194.75,197.44,193.5001,196.3,2074586,186.179392095959,188.751009886656,184.984498015442,187.661179298777,2170087.7790586,0.0,1.0
2023-06-22,195.54,197.73,193.94,195.68,1566938,186.934625573524,189.028247492344,185.405038783519,187.06846441765,1639070.64076521,0.0,1.0
2023-06-23,191.94,194.11,190.76,193.66,3713388,183.493055296012,185.567557379957,182.364985038384,185.137361095268,3884330.6171462,0.0,1.0
2023-06-26,194.08,195.42,191.71,192.63,1149167,185.538877627645,186.819906564274,183.273177194949,184.152689599202,1202067.9127293,0.0,1.0
2023-06-27,196.47,197.375,192.485,193.41,1241637,187.823697895215,188.688870423312,184.014070796358,184.89836315933,1298794.68950768,0.0,1.0
2023-06-28,193.87,195.94,192.19,195.6,1225226,185.338119361456,187.317022271026,183.732053231951,186.99198507815,1281628.22326231,0.0,1.0
2023-06-29,192.53,194.06,191.24,192.99,1688236,184.057090424827,185.51975779277,182.823861075385,184.496846626953,1765952.48968554,0.0,1.0
2023-06-30,196.38,197.47,192.0801,194.11,1603349,187.737658638277,188.779689638968,183.626989739312,185.567557379957,1677157.7897787,0.0,1.0
2023-07-03,198.0,198.61,196.47,197.12,952188,189.286365263158,189.869520226847,187.823697895215,188.445092528655,996021.154180276,0.0,1.0
2023-07-05,195.64,198.86,194.08,195.04,1492889,187.0302247479,190.108518162785,185.538877627645,186.456629701648,1561612.85885039,0.0,1.0
2023-07-06,194.02,194.11,190.175,192.3,1535853,185.481518123019,185.567557379957,181.805729868288,183.837212323764,1606554.66957286,0.0,1.0
2023-07-07,192.46,194.26,191.82,193.0,1214803,183.990171002764,185.71095614152,183.378336286762,184.506406544391,1270725.4094377,0.0,1.0
2023-07-10,193.2,197.406,191.8,191.93,1605327,184.697604893142,188.718506167368,183.359216451887,183.483495378575,1679226.84530446,0.0,1.0
2023-07-11,192.9,195.3,192.15,194.77,1255173,184.410807370016,186.705187555024,183.693813562201,186.198511930834,1312953.80760514,0.0,1.0
2023-07-12,191.03,196.04,190.95,195.86,1740679,182.623102809197,187.412621445401,182.546623469697,187.240542931526,1820809.65800595,0.0,1.0
2023-07-13,193.26,194.17,191.63,192.87,1542907,184.754964397767,185.624916884582,183.196697855449,184.382127617703,1613933.39438517,0.0,1.0
2023-07-14,193.63,194.42,191.51,193.03,1139540,185.108681342956,185.863914820521,183.081978846199,184.535086296704,1191997.74207887,0.0,1.0
2023-07-17,192.65,193.02,190.9405,191.63,936425,184.171809434077,184.525526379266,182.537541548131,183.196697855449,979532.518056591,0.0,1.0
2023-07-18,188.18,191.25,187.225,190.19,2601733,179.8985263395,182.833420992823,178.985554224216,181.820069744444,2721501.53701676,0.0,1.0
2023-07-19,190.97,191.33,186.84,189.98,3220832,182.565743304572,182.909900332323,178.617497402871,181.619311478256,3369100.22606961,0.0,1.0
2023-07-20,182.26,186.44,181.44,186.0,3320855,174.23905521648,178.235100705369,173.455141986603,177.814464338118,3473727.69869538,0.0,1.0
2023-07-21,179.66,183.0,179.57,182.0,4666686,171.753476682722,174.946489106858,171.667437425784,173.990497363104,4881512.86922009,0.0,1.0
2023-07-24,177.04,178.9,171.93,176.16,5137554,169.248778314088,171.026922957469,164.363660503509,168.407505579585,5374056.87190293,0.0,1.0
2023-07-25,178.38,178.87,176.04,178.25,2778912,170.529807250717,170.998243205157,168.292786570335,170.40552832403,2906836.81962536,0.0,1.0
2023-07-26,178.07,178.85,175.7932,177.12,2098774,170.233449810154,170.979123370282,168.056847807976,169.325257653588,2195389.25279835,0.0,1.0
2023-07-27,173.45,180.47,172.81,179.69,3475540,165.816767954014,172.527829995162,165.204933238011,171.782156435034,3635533.48939465,0.0,1.0
2023-07-28,180.44,181.3,175.62,175.74,2100761,172.499150242849,173.321303142477,167.891270037958,168.005989047209,2197467.72263137,0.0,1.0
2023-07-31,180.0,183.2,179.18,181.78,2954604,172.078513875598,175.137687455608,171.29460064572,173.780179179479,3090616.64947013,0.0,1.0
2023-08-01,175.03,178.36,174.89,177.06,2859469,167.327234909144,170.510687415842,167.193396065018,169.267898148963,2991102.1917129,0.0,1.0
2023-08-02,172.5,174.36,170.9,172.03,4455901,164.908575797448,166.686720440829,163.378989007443,164.459259677884,4661024.56335624,0.0,1.0
2023-08-03,171.84,173.35,171.0301,172.22,3216231,164.277621246571,165.721168779638,163.503363533305,164.640898109197,3364287.4229988,0.0,1.0
2023-08-04,170.66,172.63,170.05,172.2,2363654,163.149550988942,165.032854724136,162.566396025252,164.621778274322,2472462.77537926,0.0,1.0
2023-08-07,170.15,172.32,169.23,171.18,1724916,162.661995199628,164.736497283572,161.782482795375,163.646666695694,1804321.02188226,0.0,1.0
2023-08-08,168.14,169.16,166.27,168.15,2905469,160.740451794683,161.715563373312,158.952747233865,160.750011712121,3039219.76207958,0.0,1.0
2023-08-09,166.19,168.05,165.59,167.92,2778466,158.876267894364,160.654412537746,158.302672848112,160.530133611058,2906370.28839963,0.0,1.0
2023-08-10,169.94,175.31,169.27,169.55,2724577,162.461236933439,167.594912597395,161.820722465125,162.088400153376,2850000.55471508,0.0,1.0
2023-08-11,167.63,170.465,167.39,168.35,1965489,160.252896005369,162.96313259891,160.023457986868,160.941210060872,2055968.59266095,0.0,1.0
2023-08-14,167.17,168.27,166.22,166.52,1836092,159.813139803243,160.864730721371,158.904947646677,159.191745169803,1920614.91325366,0.0,1.0
2023-08-15,163.52,165.5,162.49,164.98,2341551,156.323769938543,158.216633591175,155.339098442477,157.719517884423,2449342.28281809,0.0,1.0
2023-08-16,162.13,164.76,162.05,162.05,2494995,154.994941414726,157.509199700797,154.918462075226,154.918462075226,2609849.94515161,0.0,1.0
2023-08-17,162.06,164.93,161.2825,161.87,4463542,154.928021992663,157.671718297235,154.184738411895,154.74638356135,4669017.31020781,0.0,1.0
2023-08-18,156.69,161.95,149.45,152.0,8014529,149.794346328708,154.82286290085,142.872966103934,145.310745050505,8383470.93724276,0.0,1.0
2023-08-21,150.9,156.55,149.92,155.37,5334856,144.259154132376,149.660507484582,143.322282223498,148.532437226954,5580441.49947866,0.0,1.0
2023-08-22,149.59,149.99,147.18,149.89,5637390,143.006804948059,143.389201645561,140.702864845614,143.293602471185,5896902.39150711,0.0,1.0
2023-08-23,152.87,153.3,149.81,150.0,2675410,146.14245786757,146.553534317384,143.217123131685,143.398761562998,2798570.19423209,0.0,1.0
2023-08-24,150.73,154.995,150.475,151.48,2918843,144.096635535938,148.173940323046,143.852857641281,144.813629343753,3053209.42264661,0.0,1.0
2023-08-25,153.2,154.32,151.057,151.48,2131719,146.457935143009,147.528645896013,144.409244836145,144.813629343753,2229850.84748813,0.0,1.0
2023-08-28,156.39,157.33,154.58,154.71,2032551,149.507548805582,150.40618104471,147.777203749388,147.901482676076,2126117.73405071,0.0,1.0
2023-08-29,159.27,159.7756,157.0,157.17,2078085,152.260805027591,152.744154453233,150.090703769271,150.25322236571,2173747.85250888,0.0,1.0
2023-08-30,163.57,164.665,158.66,158.66,2844140,157.002524076608,158.05355888656,152.289664791799,152.289664791799,2963111.46929716,0.66,1.0
2023-08-31,160.53,165.765,160.49,164.1,2252637,154.084582686421,159.10939294222,154.046188720761,157.511244121608,2346865.67147297,0.0,1.0
2023-09-01,161.7,163.5,160.25,162.8,1413599,155.207606181986,156.935334636702,153.815824926798,156.263440237646,1472730.3894629,0.0,1.0
2023-09-05,161.07,163.22,160.58,160.63,1772830,154.602901222836,156.66657687708,154.132575143496,154.180567600572,1846988.16025725,0.0,1.0
2023-09-06,156.58,160.06,156.48,159.72,1845532,150.293178577461,153.633453589912,150.19719366331,153.307104881799,1922731.31285904,0.0,1.0
2023-09-07,155.4,157.84,154.81,156.39,1676655,149.16055659048,151.502588495762,148.59424559699,150.110807240574,1746790.12304403,0.0,1.0
2023-09-08,154.0,156.0,153.58,155.59,1516818,147.816767792368,149.736466075386,147.413631152934,149.342927927367,1580267.07990337,0.0,1.0
2023-09-11,153.3,155.55,152.74,155.42,1927823,147.144873393312,149.304533961707,146.607357874067,149.179753573311,2008464.5770162,0.0,1.0
2023-09-12,151.3,153.39,150.745,152.78,1658546,145.225175110294,147.231259816048,144.692458836757,146.645751839727,1727923.61661413,0.0,1.0
2023-09-13,152.39,152.52,150.11,150.63,1967166,146.271410674539,146.396191062935,144.082954631898,144.582076185483,2049453.30982701,0.0,1.0
2023-09-14,154.24,154.79,153.0101,153.56,1564191,148.04713158633,148.57504861416,146.866613127188,147.394434170104,1629621.71070038,0.0,1.0
2023-09-15,155.7,158.93,155.42,156.95,5414763,149.448511332933,152.548824060007,149.179753573311,150.648322759819,5641264.61736268,0.0,1.0
2023-09-18,154.2,156.0,153.87,154.81,1375720,148.00873762067,149.736466075386,147.691987403972,148.59424559699,1433266.89633474,0.0,1.0
2023-09-19,152.01,153.215,150.1716,152.66,1567240,145.906668000765,147.063286216283,144.142081339015,146.530569942746,1632798.25154222,0.0,1.0
2023-09-20,150.84,153.49,150.62,152.82,1074599,144.7836445052,147.327244730198,144.572477694068,146.684145805387,1119549.88917397,0.0,1.0
2023-09-21,146.1,149.9745,146.01,149.87,3139729,140.233959574448,143.952895073224,140.147573151712,143.852590837936,3271065.07077179,0.0,1.0
2023-09-22,147.62,148.61,145.4642,147.0,2213656,141.692930269541,142.643180919635,139.623687490276,141.097823801806,2306254.08126129,0.0,1.0
2023-09-25,145.49,146.82,144.47,146.19,1629929,139.648451598127,140.925050956334,138.669405473788,140.320345997184,1698109.55650568,0.0,1.0
2023-09-26,139.62,144.56,139.08,144.0,2930563,134.01413713747,138.755791896524,133.495818601055,138.218276377279,3053149.57660238,0.0,1.0
2023-09-27,140.04,140.92,138.1447,140.4,2075687,134.417273776904,135.261941021432,132.598071699002,134.762819467847,2162513.78496523,0.0,1.0
2023-09-28,141.95,142.12,138.58,139.46,1799882,136.250585637186,136.413759991242,133.015894030301,133.860561274829,1875171.75581424,0.0,1.0
2023-09-29,144.55,147.37,143.7,145.91,2148773,138.746193405109,141.452967984164,137.930321634826,140.051588237561,2238657.0004346,0.0,1.0
2023-10-02,143.4,145.31,142.19,143.24,1493237,137.642366892374,139.475678752656,136.480949431148,137.488791029732,1555699.67761041,0.0,1.0
2023-10-03,141.06,143.82,140.79,142.6,1322933,135.396319901243,138.045503531808,135.137160633036,136.874487579167,1378271.79583695,0.0,1.0
2023-10-04,142.38,142.5,140.15,141.71,1207252,136.663320768035,136.778502665016,134.52285718247,136.020221843224,1257751.81514691,0.0,1.0
2023-10-05,141.39,142.49,140.2,141.62,1195582,135.713070117941,136.768904173601,134.570849639545,135.933835420488,1245593.65456174,0.0,1.0
2023-10-06,145.26,147.06,139.63,140.26,2218882,139.42768629558,141.155414750296,134.023735628885,134.628440588036,2311698.68684981,0.0,1.0
2023-10-09,141.91,144.235,140.175,143.38,1442988,136.212191671526,138.443840925534,134.546853411008,137.623169909544,1503348.74262805,0.0,1.0
2023-10-10,140.67,145.45,140.24,143.49,2015153,135.021978736055,139.610057632467,134.609243605206,137.72875331511,2099447.62448,0.0,1.0
2023-10-11,140.43,142.4599,139.08,141.51,1655314,134.791614942092,136.740012714441,133.495818601055,135.828252014922,1724556.42081197,0.0,1.0
2023-10-12,139.62,142.0,136.43,141.65,1892376,134.01413713747,136.298578094261,130.952218376057,135.962630894733,1971534.81538275,0.0,1.0
2023-10-13,137.68,140.12,136.3,139.63,1507229,132.152029802943,134.494061708225,130.827437987661,134.023735628885,1570276.968348,0.0,1.0
2023-10-16,140.21,141.06,137.65,138.56,2124729,134.58044813096,135.396319901243,132.123234328698,132.996697047471,2213607.2306737,0.0,1.0
2023-10-17,142.67,143.72,138.8,139.17,1642560,136.941677019072,137.949518617657,133.227060841433,133.582205023791,1711268.91609019,0.0,1.0
2023-10-18,138.63,142.08,137.99,141.76,1516235,133.063886487376,136.375366025582,132.449583036811,136.068214300299,1579659.69278931,0.0,1.0
2023-10-19,138.81,141.26,138.46,139.74,2535362,133.236659332848,135.588289729545,132.90071213332,134.129319034451,2641417.16688355,0.0,1.0
2023-10-20,137.3,139.59,136.82,139.19,1593578,131.78728712917,133.985341663225,131.326559541245,133.601402006621,1660237.98020478,0.0,1.0
2023-10-23,136.97,139.5499,134.39,135.57,1724180,131.470536912472,133.94685171265,128.994126127379,130.126748114359,1796303.11205945,0.0,1.0
2023-10-24,138.02,140.565,137.26,137.26,1275247,132.478378511056,134.921194576196,131.748893163509,131.748893163509,1328591.07212964,0.0,1.0
2023-10-25,134.55,136.69,133.38,136.27,2014274,129.14770199002,131.201779152849,128.024678494455,130.798642513415,2098531.85557218,0.0,1.0
2023-10-26,134.23,136.41,133.6101,134.0,1665380,128.840550264737,130.933021393227,128.245539781916,128.61978496219,1735043.48546067,0.0,1.0
2023-10-27,124.53,135.4,123.64,135.4,4227352,119.530013592101,129.963573760303,118.675747856158,129.963573760303,4404183.75887133,0.0,1.0
2023-10-30,127.97,128.75,124.64,124.64,3792004,122.831894638892,123.580576969269,119.635596997667,119.635596997667,3950624.98471266,0.0,1.0
2023-10-31,128.87,129.11,126.12,127.74,3239238,123.69575886625,123.926122660212,121.0561737271,122.611129336345,3374736.57048639,0.0,1.0
2023-11-01,104.51,110.05,102.22,109.28,15176033,100.313833779093,105.631398023053,98.115779245038,104.892314184091,15810852.2930419,0.0,1.0
2023-11-02,114.38,114.9,103.83,103.83,6950584,109.787544805786,110.286666359371,99.6611363628673,99.6611363628673,7241329.60005953,0.0,1.0
2023-11-03,110.96,116.55,110.721,116.41,4036393,106.504860741826,111.87041744286,106.275456797005,111.736038563049,4205236.87050944,0.0,1.0
2023-11-06,112.67,113.23,111.13,112.06,4303462,108.146202773806,108.683718293051,106.668035095882,107.560694797485,4483477.4694229,0.0,1.0
2023-11-07,115.53,116.26,112.0,112.25,3546772,110.891371318521,111.592061191823,107.503103848995,107.743066134372,3695134.8359019,0.0,1.0
2023-11-08,116.6,118.4126,113.05,113.37,4895378,111.918409899936,113.658232453835,108.510945447579,108.818097172862,5100153.54319581,0.0,1.0
2023-11-09,115.32,117.98,114.53,117.76,2965713,110.689802998804,113.243001715218,109.931522177012,113.031834904086,3089769.91461169,0.0,1.0
2023-11-10,114.75,115.94,111.71,115.94,2901823,110.142688988144,111.28490946654,107.224747597957,111.28490946654,3023207.37135665,0.0,1.0
2023-11-13,113.73,114.87,112.34,114.69,3117821,109.163642863805,110.257870885125,107.829452557108,110.085098039654,3248240.65071183,0.0,1.0
2023-11-14,122.82,123.62,115.05,116.49,4274123,117.888671560121,118.656550873328,110.430643730597,111.81282649437,4452911.20777696,0.0,1.0
2023-11-15,126.07,127.235,123.56,124.0,4116073,121.008181270025,122.126405519883,118.598959924838,119.021293547101,4288249.91553311,0.0,1.0
2023-11-16,122.62,125.87,121.53,124.5,2414827,117.696701731819,120.816211441723,116.650466167575,119.501218117856,2515840.14150796,0.0,1.0
2023-11-17,123.81,125.03,121.49,124.12,2208792,118.838922210215,120.009938162856,116.612072201914,119.136475444083,2301186.61827188,0.0,1.0
2023-11-20,122.45,123.39,120.54,123.22,2170186,117.533527377763,118.435785570781,115.700215517481,118.272611216725,2260965.71445432,0.0,1.0
2023-11-21,120.15,121.01,119.32,121.0,2034477,115.325874352292,116.15134461399,114.52919956484,116.141746122575,2119579.95482687,0.0,1.0
2023-11-22,122.63,122.845,120.12,121.35,2067579,117.706300223234,117.912667788659,115.297078878047,116.477693322103,2154066.62420906,0.0,1.0
2023-11-24,123.91,124.84,122.86,123.58,927974,118.934907124366,119.827566825969,117.927065525781,118.618156907668,966791.509071126,0.0,1.0
2023-11-27,122.73,124.695,121.995,123.495,1798862,117.802285137385,119.68838870045,117.096796018376,118.536569730639,1874109.08882222,0.0,1.0
2023-11-28,126.03,127.58,122.23,123.45,2383086,120.969787304365,122.457553473703,117.322360566631,118.493376519272,2482771.40327883,0.0,1.0
2023-11-29,125.6,128.24,125.12,126.38,2458721,121.190552606912,123.7378699547,120.727403998223,121.943169096031,2548180.12590188,0.66,1.0
2023-11-30,127.69,128.09,125.04,127.47,4817418,123.207178840578,123.593136014485,120.650212563441,122.994902394928,4992696.93705061,0.0,1.0
2023-12-01,131.94,132.4,127.45,127.7,3112598,127.307973813343,127.751824563337,122.975604536233,123.216827769925,3225848.05820668,0.0,1.0
2023-12-04,138.95,140.49,130.67,130.67,6849874,134.07187328607,135.557808405613,126.082559786187,126.082559786187,7099102.6601766,0.0,1.0
2023-12-05,132.17,137.7,131.95,136.88,3716379,127.52989918834,132.865757117609,127.317622742691,132.074544911099,3851597.276844,0.0,1.0
2023-12-06,133.36,137.4,133.04,133.54,3200849,128.678121780714,132.576289237179,128.369356041588,128.851802508973,3317310.01923885,0.0,1.0
2023-12-07,135.84,136.58,133.22,133.22,2291260,131.07105625894,131.785077030669,128.543036769847,128.543036769847,2374626.15533604,0.0,1.0
2023-12-08,133.73,136.04,133.51,135.43,1659882,129.035132166579,131.264034845894,128.82285572093,130.675450155685,1720275.83599045,0.0,1.0
2023-12-11,134.8,135.4,133.54,134.21,1999091,130.067567606781,130.646503367642,128.851802508973,129.498280775268,2071826.75711044,0.0,1.0
2023-12-12,136.59,136.61,132.01,134.74,2439925,131.794725960016,131.814023818712,127.375516318777,130.009674030695,2528700.24443245,0.0,1.0
2023-12-13,143.03,143.42,135.78,136.02,3471220,138.008636459925,138.384944704484,131.013162682854,131.244736987198,3597518.30998034,0.0,1.0
2023-12-14,146.06,148.15,145.24,145.48,4176916,140.932262052273,142.948888285939,140.141049845763,140.372624150107,4328890.64630011,0.0,1.0
2023-12-15,143.64,147.07,142.22,146.09,4399666,138.597221150134,141.906803916389,137.227073182762,140.961208840316,4559745.27480192,0.0,1.0
2023-12-18,142.88,144.94,142.78,144.0,2333481,137.86390251971,139.851581965332,137.767413226233,138.94458260665,2418383.34173323,0.0,1.0
2023-12-19,149.02,151.19,144.0,144.78,3922827,143.788345139188,145.882162807635,138.94458260665,139.69719909577,4065556.76660805,0.0,1.0
2023-12-20,143.61,149.57,143.35,148.33,2546237,138.568274362091,144.31903625331,138.317402199051,143.122569014197,2638880.34438883,0.0,1.0
2023-12-21,145.46,146.9246,143.285,146.47,1873854,140.353326291412,141.766508483674,138.254684158291,141.327868155528,1942033.08209503,0.0,1.0
2023-12-22,144.43,146.8,142.6301,144.02,1843241,139.359486568601,141.646282824002,137.622775775311,138.963880465346,1910306.2459903,0.0,1.0
2023-12-26,145.01,145.7,143.48,144.17,930206,139.919124470766,140.584900595756,138.442838280571,139.108614405561,964051.001392473,0.0,1.0
2023-12-27,145.72,146.4229,144.31,145.44,1271325,140.604198454452,141.282421698301,139.243699416428,140.334028432717,1317581.41674563,0.0,1.0
2023-12-28,147.55,147.9,146.12,147.5,1074831,142.369952525078,142.707665052247,140.990155628359,142.32170787834,1113938.09745118,0.0,1.0
2023-12-29,146.25,148.0899,146.05,146.76,1270336,141.115591709879,142.890898220559,140.922613122925,141.607687106611,1316556.43255892,0.0,1.0
2024-01-02,145.45,145.77,142.45,144.34,2086450,140.343677362064,140.65244310119,137.448998557759,139.272646204471,2162364.26324419,0.0,1.0
2024-01-03,138.66,143.485,137.77,143.14,2463494,133.792054334987,138.447662745244,132.933299623043,138.114774682749,2553126.78871599,0.0,1.0
2024-01-04,138.72,139.49,137.29,138.43,2040865,133.849947911073,134.592915470845,132.470151014354,133.57012895999,2115120.67967401,0.0,1.0
2024-01-05,137.3,139.84,136.1,137.0,2390564,132.479799943702,134.930627998014,131.32192842198,132.190332063271,2477543.2733102,0.0,1.0
2024-01-08,139.03,139.1,135.855,136.71,2486281,134.149064720851,134.216607226285,131.085529652962,131.910513112189,2576742.88038679,0.0,1.0
2024-01-09,139.27,139.32,137.05,137.7,1649848,134.380639025196,134.428883671934,132.23857671001,132.865757117609,1709876.75476761,0.0,1.0
2024-01-10,135.67,138.54,135.17,138.53,2573516,130.907024460029,133.676267182815,130.424577992645,133.666618253467,2667151.87485305,0.0,1.0
2024-01-11,138.49,138.8,133.01,135.0,2794825,133.628022536076,133.927139345854,128.340409253545,130.260546193735,2896513.07341247,0.0,1.0
2024-01-12,134.81,139.4,134.32,139.25,1978202,130.077216536129,134.506075106716,129.604418998092,134.3613411665,2050177.72305982,0.0,1.0
2024-01-16,129.76,133.98,128.46,133.74,5142795,125.204507215548,129.276355400271,123.950146400349,129.044781095926,5329912.58893858,0.0,1.0
2024-01-17,126.28,126.635,124.14,126.0,4909347,121.846679802554,122.189216794397,119.78180892215,121.576509780819,5087970.71996216,0.0,1.0
2024-01-18,127.66,128.72,126.04,126.82,2232409,123.178232052534,124.201018563389,121.61510549821,122.367721987329,2313633.89611287,0.0,1.0
2024-01-19,125.83,128.08,124.9,128.08,2766179,121.412477981908,123.583487085137,120.515127552574,123.583487085137,2866824.80545259,0.0,1.0
2024-01-22,125.2,127.1758,124.82,126.25,2910034,120.804595433004,122.71103089352,120.437936117792,121.817733014511,3015913.88551153,0.0,1.0
2024-01-23,128.15,132.8,127.33,127.33,3663884,123.651029590571,128.137781737244,122.859817384061,122.859817384061,3797192.2769643,0.0,1.0
2024-01-24,126.16,129.87,126.16,129.82,2269410,121.730892650382,125.310645438373,121.730892650382,125.262400791634,2351981.15586234,0.0,1.0
2024-01-25,128.66,129.54,125.54,127.5,3084179,124.143124987303,124.992230769899,121.132659030825,123.023849182972,3196395.04950906,0.0,1.0
2024-01-26,130.8,134.9,130.79,132.23,3077513,126.207995867707,130.164056900258,126.19834693836,127.587792764426,3189486.51099687,0.0,1.0
2024-01-29,135.51,135.55,129.835,130.77,3201505,130.752641590466,130.791237307857,125.276874185656,126.179049079664,3317989.88741527,0.0,1.0
2024-01-30,134.18,136.53,132.25,133.86,2177173,129.469333987224,131.73683238393,127.607090623121,129.160568248099,2256388.16655091,0.0,1.0
2024-01-31,131.99,135.0,131.45,134.2,2383642,127.356218460082,130.260546193735,126.835176275307,129.48863184592,2470369.42038768,0.0,1.0
2024-02-01,134.7,134.91,131.26,133.19,2451331,129.971078313304,130.173705829605,126.651846617701,128.514089981804,2540521.24507303,0.0,1.0
2024-02-02,134.12,135.82,130.18,131.0,6052690,129.411440411138,131.051758400245,125.609762248151,126.400974454661,6272913.58647247,0.0,1.0
2024-02-05,150.28,159.75,149.8596,159.46,12224587,145.004110236996,154.141646329253,144.598469247219,153.86182737817,12669371.4499362,0.0,1.0
2024-02-06,146.21,151.43,145.13,150.0,6008684,141.076995992488,146.113737111979,140.034911622938,144.733940215261,6227306.45389401,0.0,1.0
2024-02-07,141.93,147.54,141.25,146.7,4119919,136.94725423168,142.36030359573,136.291127036037,141.549793530525,4269819.84378283,0.0,1.0
2024-02-08,140.77,142.67,138.02,141.93,4338579,135.827978427348,137.661275003408,133.174522856735,136.94725423168,4496435.66002622,0.0,1.0
2024-02-09,143.34,145.23,140.61,141.59,2578768,138.307753269703,140.131400916415,135.673595557785,136.619190633858,2672594.96580205,0.0,1.0
2024-02-12,145.91,147.455,143.755,143.92,2677352,140.787528112058,142.278287696275,138.708183837632,138.867391171869,2774765.88699722,0.0,1.0
2024-02-13,142.16,144.73,140.2,142.3,1981537,137.169179606676,139.648954449031,135.27798945453,137.304264617544,2053634.06508476,0.0,1.0
2024-02-14,142.65,145.3,142.05,143.37,1943493,137.641977144713,140.198943421849,137.063041383852,138.336700057746,2014205.85639015,0.0,1.0
2024-02-15,145.32,147.61,143.2434,144.23,3147988,140.218241280544,142.427846101164,138.214544612204,139.166507981647,3262525.70266316,0.0,1.0
2024-02-16,146.37,147.64,144.77,145.69,2419615,141.231378862051,142.456792889207,139.687550166422,140.575251666409,2507651.27695827,0.0,1.0
2024-02-20,145.11,145.2743,143.06,144.0,1934664,140.015613764243,140.174145673426,138.037583247968,138.94458260665,2005055.61838772,0.0,1.0
2024-02-21,147.48,147.6,144.36,144.76,2394878,142.302410019644,142.418197171816,139.291944063167,139.677901237074,2482014.23567769,0.0,1.0
2024-02-22,148.67,151.16,146.6721,148.28,2421583,143.450632612019,145.853216019592,141.522873017645,143.074324367459,2509690.88148752,0.0,1.0
2024-02-23,149.99,151.73,148.25,149.42,2234631,144.724291285913,146.40320499241,143.045377579416,144.174302313095,2315936.7422836,0.0,1.0
2024-02-26,145.02,150.82,144.45,149.0,1658733,139.928773400114,145.525152421771,139.378784427296,143.769047280492,1719085.03029731,0.0,1.0
2024-02-27,148.51,149.46,144.85,146.07,1831612,143.296249742456,144.212898030486,139.764741601203,140.941910981621,1898254.1316251,0.0,1.0
2024-02-28,147.38,148.4,145.87,146.04,1582282,142.842750063115,143.831348279049,141.379237017957,141.544003387279,1632541.52595748,0.66,1.0
2024-02-29,148.58,150.5,148.25,148.25,2913127,144.005806787743,145.866697547148,143.68596618847,143.68596618847,3005659.41967863,0.0,1.0
2024-03-01,148.83,150.25,144.35,146.36,2156685,144.248110272041,145.624394062851,139.906031833428,141.85415184718,2225189.83399268,0.0,1.0
2024-03-04,147.78,149.75,146.29,148.55,1934160,143.230435637991,145.139787094256,141.786306871577,143.976730369627,1995596.56107187,0.0,1.0
2024-03-05,147.32,148.4981,146.1,146.1,1734086,142.784597226883,143.926428166287,141.602156223511,141.602156223511,1789167.42058717,0.0,1.0
2024-03-06,145.41,147.48,143.055,145.99,2847301,140.93339860685,142.939671456834,138.650899784766,141.49554269042,2937742.52592158,0.0,1.0
2024-03-07,148.17,148.89,145.0,145.18,1483175,143.608429073495,144.306263108272,140.536020892601,140.710479401296,1530286.49618841,0.0,1.0
2024-03-08,149.5,150.41,148.1,149.22,1750631,144.897483609958,145.779468292801,143.540584097892,144.626103707545,1806237.95513598,0.0,1.0
2024-03-11,153.92,155.38,149.78,150.08,2211613,149.181409212339,150.596461560637,145.168863512371,145.459627693529,2281862.56422522,0.0,1.0
2024-03-12,152.08,155.13,149.62,154.47,1844323,147.398055567909,150.35415807634,145.013789282421,149.714476877794,1902905.98311709,0.0,1.0
2024-03-13,157.94,159.54,153.375,153.54,3540624,153.077649239845,154.628391539349,148.653187616571,148.813107916207,3653088.20286249,0.0,1.0
2024-03-14,152.84,157.49,151.47,156.76,2386740,148.134658160174,152.641502968109,146.806835066223,151.93397679396,2462552.2894552,0.0,1.0
2024-03-15,149.75,152.87,149.45,151.17,4432236,145.139787094256,148.16373457829,144.849022913099,146.516070885066,4573021.32163778,0.0,1.0
2024-03-18,147.82,150.065,147.14,149.28,1613295,143.269204195478,145.445089484471,142.610138718189,144.684256543776,1664539.62133146,0.0,1.0
2024-03-19,146.19,148.12,146.06,147.23,1498967,141.689385477858,143.559968376635,141.563387666023,142.697367972536,1546580.11248305,0.0,1.0
2024-03-20,146.76,147.23,143.74,145.13,2204802,142.241837422057,142.697367972536,139.314811331742,140.662018704436,2274835.21996338,0.0,1.0
2024-03-21,146.25,148.32,145.86,147.5,1461984,141.747538314089,143.753811164073,141.369544878585,142.959055735577,1508422.386329,0.0,1.0
2024-03-22,143.18,145.76,141.03,145.53,2003330,138.772051526915,141.272623484866,136.688241561956,141.049704279312,2066963.67347692,0.0,1.0
2024-03-25,139.17,143.82,138.375,143.82,2241096,134.885503638782,139.392348446717,134.114978558715,139.392348446717,2312282.06075605,0.0,1.0
2024-03-26,139.31,141.57,138.995,140.12,2305461,135.021193589988,137.211617088039,134.715891199773,135.806256879113,2378691.5473825,0.0,1.0
2024-03-27,145.04,145.06,140.45,140.71,1838434,140.574789450089,140.594173728833,136.126097478385,136.378093102055,1896829.92521694,0.0,1.0
2024-03-28,154.15,155.05,148.54,152.28,4845648,149.404328417893,150.276620961365,143.967038230255,147.591898355347,4999564.91963685,0.0,1.0
2024-04-01,152.03,155.21,150.36,154.18,1828876,147.34959487105,150.431695191315,145.731007595942,149.433404836009,1886968.32538511,0.0,1.0
2024-04-02,152.77,155.73,150.38,154.29,2468868,148.066813184571,150.935686438654,145.750391874686,149.5400183691,2547288.99912126,0.0,1.0
2024-04-03,146.48,152.04,145.33,151.26,3390611,141.970457519643,147.359287010422,140.855861491874,146.603300139413,3498310.19746684,0.0,1.0
2024-04-04,144.31,150.04,144.25,148.0,2016854,139.86726327594,145.420859136041,139.809110439709,143.443662704173,2080917.2491335,0.0,1.0
2024-04-05,144.43,146.68,143.94,144.55,1428170,139.983568948403,142.164300307081,139.50865411918,140.099874620866,1473534.32013174,0.0,1.0
2024-04-08,145.43,147.605,144.76,144.76,1647200,140.952782885593,143.060823198982,140.303409547676,140.303409547676,1699521.57804814,0.0,1.0
2024-04-09,148.55,148.64,145.88,146.26,1346390,143.976730369627,144.063959623974,141.388929157329,141.757230453461,1389156.6643202,0.0,1.0
2024-04-10,144.87,145.775,143.24,143.78,1675791,140.410023080767,141.287161693924,138.830204363146,139.353579889229,1729020.74113578,0.0,1.0
2024-04-11,145.43,146.04,142.71,145.99,1370030,140.952782885593,141.544003387279,138.316520976436,141.49554269042,1413547.56409258,0.0,1.0
2024-04-12,138.8,144.12,138.12,143.27,2167030,134.526894482021,139.683112627874,133.867829004732,138.859280781262,2235863.43205298,0.0,1.0
2024-04-15,137.24,141.77,136.37,140.64,1778141,133.014920740004,137.405459875477,132.171704614649,136.310248126452,1834621.78139394,0.0,1.0
2024-04-16,136.93,137.99,134.76,136.37,2178576,132.714464419475,133.741831192897,130.611270175772,132.171704614649,2247776.17861693,0.0,1.0
2024-04-17,138.04,139.65,137.38,139.09,2200942,133.790291889757,135.350726328633,133.150610691211,134.807966523806,2270852.6111173,0.0,1.0
2024-04-18,144.81,146.63,138.18,139.33,3921226,140.351870244535,142.115839610222,133.925981840963,135.040577868732,4045779.62566986,0.0,1.0
2024-04-19,144.41,145.17,143.77,144.0,2324673,139.964184669659,140.700787261924,139.343887749857,139.566806955411,2398513.79638532,0.0,1.0
2024-04-22,147.42,147.8,143.315,145.37,1777452,142.881518620602,143.249819916735,138.902895408436,140.894630049362,1833910.89603255,0.0,1.0
2024-04-23,148.98,149.91,146.4,147.0,1884900,144.393492362619,145.294861324206,141.892920404668,142.474448766982,1944771.86890659,0.0,1.0
2024-04-24,147.36,148.4499,145.42,147.26,1840565,142.823365784371,143.879712054514,140.943090746221,142.726444390652,1899028.61419388,0.0,1.0
2024-04-25,144.99,147.82,143.36,147.0,2969490,140.52632875323,143.269204195478,138.946510035609,142.474448766982,3063812.73117906,0.0,1.0
2024-04-26,147.45,147.71,143.71,145.76,2435850,142.910595038718,143.162590662387,139.285734913626,141.272623484866,2513222.21702802,0.0,1.0
2024-04-29,146.79,149.06,145.665,148.22,2179337,142.270913840172,144.471029477594,141.180548160833,143.656889770354,2248561.3509827,0.0,1.0
2024-04-30,146.71,148.71,145.44,146.25,3755344,142.193376725197,144.131804599578,140.962475024965,141.747538314089,3874628.55815542,0.0,1.0
2024-05-01,127.37,141.0,124.03,140.41,11761205,123.448779179936,136.65916514384,120.21160462972,136.087328920898,12134787.3247618,0.0,1.0
2024-05-02,134.94,134.97,129.65,130.58,4842591,130.785728684467,130.814805102582,125.65858695673,126.559955918317,4996410.8172424,0.0,1.0
2024-05-03,132.94,136.18,130.47,135.01,3791987,128.847300810086,131.987553966583,126.453342385226,130.85357366007,3912435.48456654,0.0,1.0
2024-05-06,130.08,133.495,128.85,133.0,3473786,126.075348949721,129.385214545226,124.883215806977,128.905453646317,3584127.16398831,0.0,1.0
2024-05-07,129.49,130.615,128.51,130.0,3269636,125.503512726779,126.593878406118,124.553683068333,125.997811834746,3373492.55364437,0.0,1.0
2024-05-08,129.53,129.64,126.61,128.68,2981397,125.542281284267,125.648894817358,122.712176587671,124.718449437655,3076097.94452888,0.0,1.0
2024-05-09,131.66,132.05,128.59,130.3,1591737,127.606706970482,127.984700405986,124.631220183308,126.288576015903,1642296.85410248,0.0,1.0
2024-05-10,132.0,132.66,129.5,131.71,1772576,127.936239709127,128.575920907672,125.513204866151,127.655167667342,1828880.01501351,0.0,1.0
2024-05-13,134.71,134.78,132.31,132.99,1836924,130.562809478913,130.630654454516,128.236696029656,128.895761506945,1895271.9616528,0.0,1.0
2024-05-14,134.06,136.93,133.64,135.9,3701541,129.932820419739,132.714464419475,129.525750566119,131.716174064169,3819116.56236637,0.0,1.0
2024-05-15,136.0,136.61,134.9,135.34,1801951,131.813095457888,132.404315959574,130.746960126979,131.173414259343,1859188.08103778,0.0,1.0
2024-05-16,138.24,139.34,135.3638,136.03,2618794,133.984134677195,135.050270008104,131.196481551048,131.842171876004,2701977.24105329,0.0,1.0
2024-05-17,134.75,138.17,134.47,138.09,2907976,130.6015780364,133.916289701591,130.330198133987,133.838752586616,3000344.80357341,0.0,1.0
2024-05-20,131.14,134.63,130.98,134.45,3543818,127.102715723143,130.485272363937,126.947641493193,130.310813855243,3656383.65691804,0.0,1.0
2024-05-21,132.72,133.14,130.01,130.5,2690918,128.634073743904,129.041143597524,126.007503974118,126.482418803341,2776392.18416594,0.0,1.0
2024-05-22,130.77,133.14,130.22,132.0,2268933,126.744106566383,129.041143597524,126.211038900928,127.936239709127,2341003.27382557,0.0,1.0
2024-05-23,126.13,131.0,125.93,131.0,4541813,122.246953897819,126.967025771937,122.053111110381,126.967025771937,4686078.91996089,0.0,1.0
2024-05-24,126.06,127.27,125.805,126.31,2203049,122.179108922216,123.351857786216,121.931959368233,122.421412406514,2273026.53775945,0.0,1.0
2024-05-28,126.06,127.05,124.7509,126.02,2787613,122.179108922216,123.138630720035,120.91031095704,122.140340364729,2876158.59928819,0.0,1.0
2024-05-29,121.55,124.67,121.53,124.18,3322073,117.807954065488,120.831901549522,117.788569786744,120.356986720298,3427595.15987803,0.0,1.0
2024-05-30,121.39,121.82,119.9602,121.28,2903302,117.652879835537,118.069641828529,116.267097748142,117.546266302446,2995522.33887222,0.0,1.0
2024-05-31,123.36,123.46,121.06,121.72,2969244,120.201912490348,120.29935243238,117.960793823618,118.603897441027,3047255.5074314,0.66,1.0
2024-06-03,124.22,125.9,122.74,124.83,1702423,121.039895991821,122.676887017954,119.597784849751,121.634279638214,1747151.08045276,0.0,1.0
2024-06-04,123.54,124.92,122.96,123.6,2603489,120.377304386005,121.721975586043,119.812152722221,120.435768351224,2671890.95735718,0.0,1.0
2024-06-05,122.96,123.69,122.1,122.87,3054818,119.812152722221,120.523464299053,118.974169220748,119.724456774392,3135077.80926747,0.0,1.0
2024-06-06,123.51,124.73,122.6,122.88,1333487,120.348072403395,121.536839696183,119.461368930907,119.734200768596,1368521.95536581,0.0,1.0
2024-06-07,120.47,122.4,120.2,122.4,2187014,117.385898165631,119.266489046843,117.122810322145,119.266489046843,2244473.83116024,0.0,1.0
2024-06-10,118.81,120.19,118.64,120.1,2409138,115.768395127904,117.113066327942,115.60274722645,117.025370380113,2472433.73689137,0.0,1.0
2024-06-11,117.6,118.34,116.04,118.34,2487755,114.58937182932,115.310427400355,113.069308733625,115.310427400355,2553116.25615477,0.0,1.0
2024-06-12,114.02,119.58,113.895,119.0,3112589,111.101021904584,116.518682681548,110.979221977044,115.953531017764,3194366.63764257,0.0,1.0
2024-06-13,114.09,115.9,113.56,114.39,3297654,111.169229864006,112.93289281478,110.652798171238,111.461549690101,3384293.88527962,0.0,1.0
2024-06-14,113.9,114.94,113.05,113.4,2782250,110.984093974146,111.997469371276,110.155854466876,110.496894263987,2855348.57881367,0.0,1.0
2024-06-17,114.88,115.38,112.6515,112.92,1713812,111.939005406057,112.426205116215,109.76755629788,110.029182542235,1758839.30579704,0.0,1.0
2024-06-18,110.79,115.36,110.39,113.13,2989741,107.953711776959,112.406717127809,107.563952008832,110.233806420501,3068291.02897689,0.0,1.0
2024-06-20,112.7,112.77,109.82,110.21,3118580,109.814814669765,109.883022629187,107.008544339251,107.388560113175,3200515.04031512,0.0,1.0
2024-06-21,113.85,114.39,113.14,113.82,5159016,110.93537400313,111.461549690101,110.243550414705,110.90614202052,5294559.80004564,0.0,1.0
2024-06-24,115.13,115.82,113.76,113.85,2684413,112.182605261136,112.854940861155,110.847678055301,110.93537400313,2754941.08886655,0.0,1.0
2024-06-25,113.88,115.8,112.4,114.86,2624127,110.964605985739,112.835452872749,109.52249484367,111.91951741765,2693071.18342227,0.0,1.0
2024-06-26,113.22,113.8525,112.12,113.01,1922628,110.32150236833,110.937810001681,109.249663005981,110.116878490063,1973141.56793508,0.0,1.0
2024-06-27,110.86,113.475,109.93,112.94,2747385,108.021919736381,110.569974220511,107.115728275486,110.048670530641,2819567.56409525,0.0,1.0
2024-06-28,106.4,110.185,104.0101,110.0,7457725,103.676098321766,107.364200127667,101.347381147149,107.183936234908,7653663.21499977,0.0,1.0
2024-07-01,105.38,108.37,104.8,108.37,2995973,102.682210913042,105.595665179791,102.117059249258,105.595665179791,3074686.76348787,0.0,1.0
2024-07-02,105.87,107.275,104.48,105.99,1738994,103.159666628997,104.528697814543,101.805251434756,103.276594559436,1784682.91723085,0.0,1.0
2024-07-03,106.44,106.8,105.77,106.16,1682647,103.715074298578,104.065858089893,103.062226686966,103.442242460889,1726855.50187622,0.0,1.0
2024-07-05,106.35,107.57,104.96,106.75,3075418,103.62737835075,104.816145643537,102.272963156509,104.017138118877,3156219.03695138,0.0,1.0
2024-07-08,106.5,107.29,105.49,106.59,2120910,103.773538263797,104.543313805848,102.789394849277,103.861234211626,2176633.06830505,0.0,1.0
2024-07-09,104.21,106.0299,103.58,105.92,2691533,101.542163591271,103.315473096306,100.928291956471,103.208386600013,2762248.15396894,0.0,1.0
2024-07-10,102.21,104.26,101.95,103.4,3303844,99.593364750636,101.590883562287,99.3400209013535,100.752900060814,3390646.51631668,0.0,1.0
2024-07-11,101.61,105.59,101.35,103.98,4288849,99.0087250984456,102.886834791309,98.7553812491631,101.318051724598,4401530.7383939,0.0,1.0
2024-07-12,103.36,104.5,102.501,103.02,3050712,100.713924084001,101.824739423163,99.8769149819483,100.382628281093,3130863.93155533,0.0,1.0
2024-07-15,101.04,103.05,99.8,102.33,3379744,98.4533174288647,100.411860263703,97.2450621476712,99.7102926810741,3468540.65132682,0.0,1.0
2024-07-16,100.99,102.39,100.28,101.04,2785523,98.4045974578488,99.7687566462931,97.7127738694235,98.4533174288647,2858707.57095976,0.0,1.0
2024-07-17,100.68,102.955,100.23,100.8,2267366,98.1025336375504,100.319292318772,97.6640538984076,98.2194615679885,2326936.93440577,0.0,1.0
2024-07-18,96.9,101.73,96.75,101.24,4414101,94.4193038287509,99.1256530288836,94.2731439157033,98.6481973129281,4530073.50780484,0.0,1.0
2024-07-19,99.18,99.24,95.8704,97.0,3803114,96.6409345070744,96.6993984722935,93.4160621855921,94.5167437707826,3903033.93115873,0.0,1.0
2024-07-22,101.04,101.97,97.59,98.89,3221347,98.4533174288647,99.3595088897598,95.0916394287698,96.3583586751824,3305982.05708174,0.0,1.0
2024-07-23,99.96,101.21,99.37,100.43,2543520,97.4009660549219,98.6189653303186,96.8260703969347,97.8589337824711,2610346.38051367,0.0,1.0
2024-07-24,99.8,102.0,98.985,101.93,2468800,97.2450621476712,99.3887408723693,96.4509266201125,99.3205329129471,2533663.247866,0.0,1.0
2024-07-25,99.9,101.72,99.13,99.37,3646216,97.3425020897029,99.1159090346805,96.5922145360585,96.8260703969347,3742013.72042328,0.0,1.0
2024-07-26,100.72,102.17,99.42,100.9,2046042,98.1415096143631,99.5543887738233,96.8747903679506,98.3169015100203,2099798.04722548,0.0,1.0
2024-07-29,100.73,101.15,98.4,100.4,2286931,98.1512536085663,98.5605013650996,95.8809029592269,97.8297017998616,2347015.96933954,0.0,1.0
2024-07-30,99.44,99.75,97.74,98.41,3140544,96.8942783563569,97.1963421766553,95.2377993418174,95.89064695343,3223056.1046282,0.0,1.0
2024-07-31,99.61,101.34,98.98,100.0,2009758,97.0599262578109,98.7456372549599,96.446054623011,97.4399420317346,2062560.75085251,0.0,1.0
2024-08-01,97.12,100.19,95.81,99.66,2072303,94.6336717012207,97.6250779215949,93.357208460605,97.1086462288267,2126749.00742971,0.0,1.0
2024-08-02,95.5,97.0,93.52,96.47,2596078,93.0551446403066,94.5167437707826,91.1258337880782,94.0003120780144,2664285.24675692,0.0,1.0
2024-08-05,92.2,93.04,90.26,91.17,4730443,89.8396265532593,90.6581220663259,87.9492916778437,88.8359951503325,4854726.82081376,0.0,1.0
2024-08-06,93.37,94.79,91.83,92.69,3540629,90.9796738750306,92.3633210518813,89.4790987677419,90.3170822692148,3633652.61326497,0.0,1.0
2024-08-07,91.57,94.81,91.4,94.56,3844995,89.2257549184594,92.3828090402876,89.0601070170055,92.1392091852083,3946015.27856795,0.0,1.0
2024-08-08,91.7,93.13,91.14,92.0,4569299,89.3524268431007,90.7458180141545,88.8067631677229,89.6447466691959,4689349.05411977,0.0,1.0
2024-08-09,89.15,91.5,88.94,91.32,3447902,86.8677083212914,89.1575469590372,86.6630844430248,88.9821550633801,3538489.37931128,0.0,1.0
2024-08-12,86.2,89.18,86.05,89.15,4523818,83.9932300313553,86.896940303901,83.8470701183077,86.8677083212914,4642673.12323181,0.0,1.0
2024-08-13,91.92,92.15,86.27,86.64,6367525,89.5667947155705,89.7909065822435,84.0614379907775,84.4219657762949,6534820.18485417,0.0,1.0
2024-08-14,91.63,92.21,89.78,91.15,3716123,89.2842188836784,89.8493705474625,87.4815799560914,88.8165071619261,3813757.4002145,0.0,1.0
2024-08-15,95.14,96.31,93.415,93.67,3774364,92.7043608489923,93.8444081707636,91.0235218489449,91.2719937011258,3873528.57698822,0.0,1.0
2024-08-16,94.97,95.4104,91.78,91.86,3905170,92.5387129475384,92.9678384522461,89.430378796726,89.5083307503514,4007771.2676883,0.0,1.0
2024-08-19,92.85,96.61,92.36,95.1,11613986,90.4729861764656,94.1367279968588,89.9955304605101,92.6653848721796,11919122.4438716,0.0,1.0
2024-08-20,90.97,92.25,87.73,92.0,10044479,88.641115266269,89.8883465242752,85.4840611444408,89.6447466691959,10308379.4905468,0.0,1.0
2024-08-21,91.51,93.06,90.89,92.05,5145207,89.1672909532404,90.6776100547323,88.5631633126436,89.6934666402117,5280387.9935851,0.0,1.0
2024-08-22,91.44,95.96,91.32,95.96,9527071,89.0990829938182,93.5033683736525,88.9821550633801,93.5033683736525,9777377.53261099,0.0,1.0
2024-08-23,93.7,95.175,91.6,91.88,5478285,91.3012256837354,92.7384648287034,89.2549869010689,89.5278187387578,5622217.01467742,0.0,1.0
2024-08-26,94.5,95.7,93.0,93.5,3193868,92.0807452199892,93.25002452437,90.6191460895132,91.1063457996719,3277781.09613387,0.0,1.0
2024-08-27,92.87,94.85,91.66,94.28,2816981,90.492474164872,92.4217850171003,89.313450866288,91.8663773475194,2890992.07292483,0.0,1.0
2024-08-28,92.39,92.59,91.15,92.2,3065119,90.0247624431196,90.2196423271831,88.8165071619261,89.8396265532593,3145649.44938262,0.0,1.0
2024-08-29,90.57,93.35,90.36,93.1,3190998,88.2513554981421,90.9601858866243,88.0467316198754,90.7165860315449,3274835.69208276,0.0,1.0
2024-08-30,91.66,91.78,90.155,90.88,2653517,89.9565544836974,90.0743243564668,88.4795239960478,89.1910503106963,2703764.82976656,0.66,1.0
2024-09-03,92.53,93.05,90.45,90.73,4223927,90.8103860612756,91.3207221766097,88.7690415999392,89.0438379697345,4303912.60583646,0.0,1.0
2024-09-04,92.41,93.4,91.27,92.01,3514872,90.6926161885062,91.6642176388538,89.5738023971968,90.3000499459415,3581430.71807387,0.0,1.0
2024-09-05,90.07,92.655,89.43,92.56,2963749,88.3961036695028,90.9330630120771,87.7679976813993,90.839828529468,3019871.48017359,0.0,1.0
2024-09-06,87.5,90.4347,87.48,89.71,3868894,85.8738655610247,88.7540259411611,85.8542372488965,88.0427940511946,3942156.5896487,0.0,1.0
2024-09-09,86.91,87.82,86.532,87.57,3090536,85.2948303532418,86.1879185550764,84.9238552540182,85.9425646534735,3149059.35855222,0.0,1.0
2024-09-10,85.13,87.0,83.54,86.9,4147688,83.5479105738289,85.3831577578188,81.9874597596343,85.2850161971777,4226229.9202322,0.0,1.0
2024-09-11,84.52,85.0,82.39,84.9,2994418,82.9492470539178,83.4203265449954,80.8588318122609,83.3221849843543,3051121.23797206,0.0,1.0
2024-09-12,84.2,85.26,83.09,84.54,2793206,82.6351940598661,83.6754946026625,81.5458227367491,82.968875366046,2846099.02446184,0.0,1.0
2024-09-13,84.56,85.69,83.69,84.29,4165998,82.9885036781743,84.0975033134195,82.1346721005961,82.7235214644431,4244886.64413222,0.0,1.0
2024-09-16,85.13,86.95,84.54,85.11,2712672,83.5479105738289,85.3340869774983,82.968875366046,83.5282822617007,2764040.00739114,0.0,1.0
2024-09-17,88.1,88.15,85.65,85.67,3482489,86.4627149248717,86.5117857051923,84.058246689163,84.0778750012913,3548434.50343409,0.0,1.0
2024-09-18,88.0,89.2,87.43,88.11,3574387,86.3645733642306,87.5422720919246,85.8051664685759,86.4725290809358,3642072.71277131,0.0,1.0
2024-09-19,87.44,90.97,87.24,90.27,3380958,85.81498062464,89.2793777152733,85.6186975033577,88.5923867907851,3444980.880589,0.0,1.0
2024-09-20,85.01,87.13,84.52,86.72,9790746,83.4301407010595,85.5107417866524,82.9492470539178,85.1083613880236,9976146.63556992,0.0,1.0
2024-09-23,86.7,87.701,84.15,84.58,3657974,85.0887330758953,86.0711300979134,82.5861232795455,83.0081319903025,3727242.54240711,0.0,1.0
2024-09-24,91.98,92.84,90.03,91.0,7132652,90.2706074777492,91.1146248992632,88.3568470452463,89.3088201834657,7267718.13429651,0.0,1.0
2024-09-25,91.61,93.36,90.295,91.66,4799095,89.9074837033768,91.6249610145973,88.6169221809454,89.9565544836974,4889972.16739464,0.0,1.0
2024-09-26,100.78,101.85,97.47,98.41,9734958,98.9070648141722,99.9571795130327,95.6585791569494,96.5811098269765,9919302.21651287,0.0,1.0
2024-09-27,99.87,101.7,99.63,100.75,3820431,98.0139766123376,99.809967172071,97.7784368667987,98.8776223459799,3892775.87908797,0.0,1.0
2024-09-30,99.69,103.44,99.065,102.97,5289430,97.8373218031834,101.517630327227,97.2239370491761,101.056364992214,5389592.30467041,0.0,1.0
2024-10-01,97.24,99.28,95.96,98.98,3915672,95.4328535674748,97.4349414045546,94.1766415912678,97.1405167226311,3989820.39252119,0.0,1.0
2024-10-02,97.12,98.99,96.46,97.4,3108444,95.3150836947054,97.1503308786952,94.6673493944736,95.5898800645006,3167306.47005422,0.0,1.0
2024-10-03,95.41,96.77,94.52,96.01,3095825,93.6368630077413,94.9715882324612,92.7634031180349,94.2257123715884,3154448.51271428,0.0,1.0
2024-10-04,95.86,97.115,95.62,96.72,2269396,94.0785000306266,95.3101766166733,93.8429602850878,94.9225174521407,2312369.99409196,0.0,1.0
2024-10-07,96.04,97.4,95.16,96.66,2675549,94.2551548397807,95.5898800645006,93.3915091061384,94.863632515756,2726214.0346254,0.0,1.0
2024-10-08,93.91,94.17,91.19,93.28,3378631,92.1647395981238,92.4199076557908,89.4952891486839,91.5464477660844,3442609.8157875,0.0,1.0
2024-10-09,93.7,94.17,92.0505,93.74,2225213,91.9586423207773,92.4199076557908,90.3397972780012,91.9978989450338,2267350.33095297,0.0,1.0
2024-10-10,94.94,94.96,93.125,93.74,2113944,93.1755976727278,93.1952259848561,91.3943283470906,91.9978989450338,2153974.3062871,0.0,1.0
2024-10-11,96.1,97.44,94.08,94.47,2861186,94.3140397761654,95.6291366887571,92.3315802512138,92.7143323377143,2915366.31505299,0.0,1.0
2024-10-14,94.44,95.68,93.3192,95.5,2284902,92.684889869522,93.9018452214725,91.5849192578557,93.7251904123184,2328169.62056895,0.0,1.0
2024-10-15,91.43,94.18,91.15,92.78,4638446,89.7308288942227,92.4297218118549,89.4560325244274,91.0557399628785,4726281.06756858,0.0,1.0
2024-10-16,90.85,91.54,89.27,90.01,3293004,89.1616078425039,89.838784610928,87.6109711843734,88.3372187331181,3355361.35607218,0.0,1.0
2024-10-17,90.94,91.245,89.1,91.0,3116570,89.249935247081,89.5492670070366,87.4441305312834,89.3088201834657,3175586.34653765,0.0,1.0
2024-10-18,90.04,91.78,89.81,91.69,3125042,88.3666612013104,90.0743243564668,88.1409356118357,89.9859969518898,3184218.77498555,0.0,1.0
2024-10-21,89.26,90.4,88.09,89.73,2248873,87.6011570283093,88.7199708196187,86.4529007688076,88.0624223633228,2291458.36413017,0.0,1.0
2024-10-22,87.59,89.6153,86.23,88.99,2647221,85.9621929656018,87.9498539932674,84.6274677408818,87.3361748145781,2697349.60673681,0.0,1.0
2024-10-23,87.79,88.135,86.73,87.31,2132589,86.1584760868841,86.4970644710961,85.1181755440877,85.6873965958065,2172972.37385215,0.0,1.0
2024-10-24,88.63,88.99,87.11,88.07,2234365,86.9828651962699,87.3361748145781,85.4911134745241,86.4332724566794,2276675.63609404,0.0,1.0
2024-10-25,87.25,88.9833,87.13,88.83,2882460,85.6285116594218,87.3295993300152,85.5107417866524,87.1791483175523,2937043.1661862,0.0,1.0
2024-10-28,88.72,92.46,87.27,87.84,6038089,87.071192600847,90.7416869688268,85.64813997155,86.2075468672047,6152428.14619251,0.0,1.0
2024-10-29,88.75,89.41,87.425,88.5,3728360,87.1006350690393,87.7483693692711,85.8002593905438,86.8552811674364,3798961.39376851,0.0,1.0
2024-10-30,87.15,88.965,86.55,88.0,4669303,85.5303700987806,87.3116394244178,84.9415207349336,86.3645733642306,4757722.38539398,0.0,1.0
2024-10-31,68.94,72.6,63.36,65.9,27601050,67.6587919060233,71.2507730254902,62.182492822246,64.6752884625318,28123712.1354897,0.0,1.0
2024-11-01,66.58,68.94,66.57,68.02,11486375,65.3426510748917,67.6587919060233,65.3328369188276,66.7558895481246,11703884.5978789,0.0,1.0
2024-11-04,66.45,68.45,66.18,67.28,6304880,65.2150670460582,67.1778982588816,64.950084832327,66.0296419993799,6424271.18420517,0.0,1.0
2024-11-05,65.86,66.555,64.62,66.0,4955474,64.6360318382753,65.3181156847314,63.4190764863248,64.7734300231729,5049312.4091621,0.0,1.0
2024-11-06,63.28,65.73,62.88,65.49,8126333,62.1039795737331,64.5084478094417,61.7114133311684,64.2729080639029,8280215.78922288,0.0,1.0
2024-11-07,66.31,67.76,63.77,64.17,6386502,65.0776688611605,66.5007214904575,62.5848732208748,62.9774394634395,6507438.80398497,0.0,1.0
2024-11-08,63.9,65.83,63.6,65.83,5676920,62.7124572497083,64.6065893700829,62.4180325677848,64.6065893700829,5784419.93678516,0.0,1.0
2024-11-11,64.59,66.73,63.8,64.49,5866395,63.3896340181324,65.4898634158535,62.6143156890671,63.2914924574912,5977482.89478393,0.0,1.0
2024-11-12,62.74,64.24,62.29,64.24,5974746,61.5740151462707,63.0461385558883,61.1323781233855,63.0461385558883,6087885.66328703,0.0,1.0
2024-11-13,62.86,63.9,62.43,63.06,4223251,61.6917850190401,62.7124572497083,61.2697763082831,61.8880681403225,4303223.80488855,0.0,1.0
2024-11-14,64.83,65.31,63.15,63.43,4010592,63.6251737636712,64.0962532547488,61.9763955448995,62.2511919146948,4086537.82739779,0.0,1.0
2024-11-15,63.75,64.73,63.44,64.73,3633144,62.5652449087466,63.52703220303,62.2610060707589,63.52703220303,3701942.35374312,0.0,1.0
2024-11-18,64.57,65.94,64.25,65.27,3268685,63.3700057060042,64.7145450867882,63.0559527119524,64.0569966304924,3330581.84386438,0.0,1.0
2024-11-19,64.79,65.1,62.95,63.65,3945460,63.5859171394147,63.8901559774024,61.7801124236172,62.4671033481054,4020172.46742748,0.0,1.0
2024-11-20,65.33,65.41,63.395,64.95,4745269,64.1158815668771,64.19439481539,62.2168423684704,63.7429436364406,4835126.90138465,0.0,1.0
2024-11-21,66.84,67.45,65.16,65.63,4159294,65.5978191325588,66.1964826524699,63.9490409137871,64.4103062488006,4238055.69508658,0.0,1.0
2024-11-22,69.93,70.11,66.58,66.58,8249458,68.6303933563709,68.807048165525,65.3426510748917,65.3426510748917,8405672.32282151,0.0,1.0
2024-11-25,72.97,74.7,71.34,71.38,10287366,71.6138967998625,73.3117457989548,70.0141893614115,70.0534459856679,10482170.787576,0.0,1.0
2024-11-26,73.18,74.19,71.94,73.15,4799481,71.819994077209,72.8112238396848,70.6030387252585,71.7905516090166,4890365.47681165,0.0,1.0
2024-11-27,73.96,76.42,73.68,74.0,5396341,72.5854982502101,74.9997806419829,72.3107018804149,72.6247548744666,5498527.80488208,0.0,1.0
2024-11-29,72.12,73.12,71.51,72.32,3620919,71.1231889966567,72.1093674353236,70.5216201490699,71.32042468439,3671667.17302673,0.35,1.0
2024-12-02,75.98,76.07,71.56,72.51,4469293,74.9298377699109,75.0185938293909,70.5709290710032,71.5077985877368,4531931.36735125,0.0,1.0
2024-12-03,77.48,77.67,74.8,75.44,6544305,76.4091054279113,76.596479331258,73.766147212284,74.3973014130308,6636025.22972059,0.0,1.0
2024-12-04,79.29,79.41,77.46,77.59,5700481,78.1940884018983,78.3124298145384,76.3893818591379,76.5175850561646,5780374.80489417,0.0,1.0
2024-12-05,78.17,79.77,77.2457,79.65,4243823,77.0895685505914,78.6674540524584,76.1780438197316,78.5491126398184,4303301.34345336,0.0,1.0
2024-12-06,79.32,81.06,79.0,79.8,4895199,78.2236737550583,79.9396242383388,77.9080966546849,78.6970394056185,4963806.55677005,0.0,1.0
2024-12-09,81.68,84.27,81.2,81.6,5419232,80.5510548703122,83.1052570264595,80.0776892197521,80.4721605952189,5495184.02301073,0.0,1.0
2024-12-10,82.58,82.64,80.6012,80.8,3781333,81.4386154651124,81.4977861714324,79.4871655706784,79.6832178442854,3834329.41923934,0.0,1.0
2024-12-11,81.22,82.7099,80.82,81.76,4532697,80.0974127885254,81.5667200442953,79.7029414130587,80.6299491454056,4596223.99180339,0.0,1.0
2024-12-12,81.02,81.81,79.86,81.16,3392740,79.9001771007921,80.6792580673389,78.7562101119385,80.0382420822054,3440290.18175074,0.0,1.0
2024-12-13,80.04,82.11,79.17,81.0,2842835,78.9337222308985,80.975111598939,78.0757469892583,79.8804535320187,2882678.11233321,0.0,1.0
2024-12-16,79.57,80.27,78.03,78.46,4447419,78.4702183647251,79.1605432717919,76.951503569178,77.3755602978048,4509750.79724107,0.0,1.0
2024-12-17,78.18,80.075,78.165,79.43,3503108,77.0994303349781,78.9682384762519,77.0846376583981,78.3321533833117,3552205.0195454,0.0,1.0
2024-12-18,74.96,78.4,74.86,77.5,4068700,73.9239357624707,77.3163895914848,73.825317918604,76.4288289966846,4125723.94657098,0.0,1.0
2024-12-19,74.7,76.4,73.89,74.99,3907324,73.6675293684173,75.344032714151,72.8687248330971,73.9535211156307,3962086.21766449,0.0,1.0
2024-12-20,74.36,75.55,73.97,74.0,7621043,73.3322286992705,74.5057810412841,72.9476191081904,72.9772044613504,7727854.00814686,0.0,1.0
2024-12-23,74.75,75.37,73.64,73.93,2995214,73.7168382903506,74.3282689223241,72.6221802234304,72.9081719706438,3037192.74581676,0.0,1.0
2024-12-24,75.08,75.29,73.46,74.77,1162740,74.0422771751107,74.2493746472308,72.4446681044703,73.736561859124,1179036.12004717,0.0,1.0
2024-12-26,75.0,75.89,74.51,74.88,1740586,73.9633829000173,74.8410817104309,73.4801554650706,73.8450414873773,1764980.79024411,0.0,1.0
2024-12-27,74.62,75.22,73.69,74.12,1853720,73.5886350933239,74.1803421565241,72.6714891453637,73.0955458739905,1879700.3942875,0.0,1.0
2024-12-30,74.19,74.62,72.7901,73.84,2277118,73.1645783646971,73.5886350933239,71.7840271684074,72.8194159111637,2309032.43339834,0.0,1.0
2024-12-31,74.98,75.5,74.35,74.88,1939909,73.943659331244,74.4564721193508,73.3223669148839,73.8450414873773,1967097.35676471,0.0,1.0
2025-01-02,73.98,75.82,73.18,75.51,2365153,72.9574808925771,74.7720492197242,72.1685381416436,74.4663339037375,2398301.26807191,0.0,1.0
2025-01-03,72.16,73.92,71.12,73.65,3519988,71.1626361342034,72.8983101862571,70.1370105579898,72.632042007817,3569321.59737569,0.0,1.0
2025-01-06,73.57,74.97,72.84,73.93,3308708,72.5531477327237,73.9337975468573,71.8332374724968,72.9081719706438,3355080.45022021,0.0,1.0
2025-01-07,74.17,76.6,73.76,74.68,3037717,73.1448547959238,75.5412684018844,72.7405216360704,73.6478057996439,3080291.43702061,0.0,1.0
2025-01-08,73.66,74.4,71.75,72.59,2341272,72.6419037922037,73.3716758368172,70.7583029743499,71.5866928628301,2374085.5693062,0.0,1.0
2025-01-10,73.45,74.98,71.36,72.38,4702868,72.4348063200837,73.943659331244,70.3736933832698,71.3795953907101,4768779.9850474,0.0,1.0
2025-01-13,75.0,75.31,73.365,73.52,2908914,73.9633829000173,74.2690982160041,72.350981152797,72.5038388107903,2949683.22764411,0.0,1.0
2025-01-14,73.87,75.4,72.98,75.12,2838564,72.8490012643237,74.3578542754841,71.9713024539102,74.0817243126574,2878347.25309664,0.0,1.0
2025-01-15,74.52,76.55,74.19,76.16,2252520,73.4900172494572,75.491959479951,73.1645783646971,75.1073498888709,2284089.68568095,0.0,1.0
2025-01-16,78.07,79.53,75.6301,76.43,4885142,76.9909507067247,78.4307712271784,74.5847739342214,75.373618067311,4953608.60515635,0.0,1.0
2025-01-17,77.86,78.36,76.87,77.73,2963925,76.7838532346047,77.2769424539381,75.8075365803245,76.655650037578,3005465.22189898,0.0,1.0
2025-01-21,78.82,79.03,77.15,78.0,2944735,77.7305845357249,77.9376820078449,76.0836665431512,76.921918216018,2986006.26878504,0.0,1.0
2025-01-22,79.7,80.88,79.4,80.08,3349740,78.5984215617518,79.7621121193787,78.3025680301517,78.9731693684452,3396687.52495555,0.0,1.0
2025-01-23,80.11,80.27,78.48,79.09,2787124,79.0027547216052,79.1605432717919,77.3952838665782,77.996852714165,2826186.30738631,0.0,1.0
2025-01-24,82.48,82.845,80.58,81.33,3090201,81.3399976212457,81.6999527513592,79.4662585877786,80.2058924167788,3133511.01467732,0.0,1.0
2025-01-27,83.56,86.32,82.2001,82.3,4777687,82.405070335006,85.1269228257266,81.0639662762629,81.1624855022857,4844647.59385574,0.0,1.0
2025-01-28,82.97,84.36,82.2518,83.49,2658983,81.8232250561925,83.1940130859395,81.114951701542,82.3360378442993,2696249.3761214,0.0,1.0
2025-01-29,82.28,83.37,81.21,83.1,3072792,81.1427619335124,82.2176964316593,80.0875510041388,81.9514282532192,3115858.02276691,0.0,1.0
2025-01-30,85.48,85.5,83.09,84.0,3526257,84.2985329372464,84.3182565060198,81.9415664688325,82.8389888480194,3575678.45913032,0.0,1.0
2025-01-31,83.43,85.9,83.35,84.3,3043207,82.2768671379793,84.7127278814865,82.1979728628859,83.1348423796195,3085858.38087655,0.0,1.0
2025-02-03,82.77,83.06,80.82,81.61,4432616,81.6259893684591,81.9119811156725,79.7029414130587,80.4820223796055,4494740.32913552,0.0,1.0
2025-02-04,69.47,77.11,66.5901,76.5,17784147,68.5098161341894,76.0442194056045,65.6697208486726,75.4426505580177,18033396.6985127,0.0,1.0
2025-02-05,65.94,69.0109,65.05,69.0,11901136,65.0286062456952,68.0570616129974,64.1509074352817,68.046312268016,12067933.6855993,0.0,1.0
2025-02-06,64.26,66.99,64.095,66.28,8460847,63.3718264687349,66.0640936062955,63.2091070263548,65.363906914842,8579428.09157058,0.0,1.0
2025-02-07,65.03,65.65,63.92,64.675,4670119,64.1311838665084,64.7426144984819,63.0365257995881,63.7810905207816,4735571.99882914,0.0,1.0
2025-02-10,68.71,69.2,66.04,66.1,5056514,67.7603205208026,68.2435479557493,65.1272240895619,65.186394795882,5127382.43074481,0.0,1.0
2025-02-11,70.71,70.87,68.51,68.51,6674952,69.7326773981363,69.8904659483231,67.5630848330692,67.5630848330692,6768503.28326293,0.0,1.0
2025-02-12,69.03,70.17,68.3,70.0,4259178,68.075897621176,69.2001410412562,67.3559873609491,69.0324907066829,4318871.54799034,0.0,1.0
2025-02-13,69.67,69.75,67.91,69.28,3742824,68.7070518219228,68.7859460970161,66.971377769869,68.3224422308427,3795280.70504106,0.0,1.0
2025-02-14,68.69,70.96,68.56,70.21,3722116,67.7405969520292,69.9792220078031,67.6123937550025,69.2395881788029,3774282.47674073,0.0,1.0
2025-02-18,72.19,72.279,69.21,69.6,4245583,71.1922214873634,71.2799913684047,68.253409740136,68.6380193312161,4305086.01033614,0.0,1.0
2025-02-19,71.4,72.22,70.02,72.22,3947533,70.4131405208165,71.2218068405234,69.0522142754562,71.2218068405234,4002858.75782908,0.0,1.0
2025-02-20,71.34,72.03,70.45,71.15,2669197,70.3539698144965,71.0344329371767,69.476271004083,70.1665959111498,2706606.52813317,0.0,1.0
2025-02-21,71.8,72.43,70.959,71.9,3565592,70.8076118962833,71.4289043126434,69.9782358293644,70.90622974015,3615564.74994517,0.0,1.0
2025-02-24,75.1,75.54,71.5001,71.8,4223537,74.062000743884,74.4959192568975,70.5118569825271,70.8076118962833,4282731.02959878,0.0,1.0
2025-02-25,74.78,75.43,73.42,74.88,3382288,73.7464236435106,74.3874396286441,72.4052209669237,73.8450414873773,3429691.69410369,0.0,1.0
2025-02-26,73.28,75.8936,72.56,75.77,3125481,72.2671559855103,74.8446319528101,71.5571075096701,74.7227402977908,3169285.47355485,0.0,1.0
2025-02-27,72.97,74.38,72.8,72.9,2135799,71.9614406695235,73.3519522680439,71.7937903349502,71.8924081788169,2165732.80884861,0.0,1.0
2025-02-28,71.91,72.48,70.3,72.17,4709100,71.26125397807,71.8261116441457,69.6657788159967,71.5189083520695,4751970.5603863,0.35,1.0
2025-03-03,70.18,73.52,69.39,72.53,2839373,69.5468614126124,72.8567291401434,68.7639885069987,71.8756605622225,2865221.99697516,0.0,1.0
2025-03-04,68.09,69.76,67.21,69.49,3906766,67.4757166370017,69.1306505007672,66.6036556788498,68.8630863431524,3942332.29668475,0.0,1.0
2025-03-05,71.91,72.18,69.07,69.43,3106777,71.26125397807,71.5288181356848,68.4468754313071,68.8036276414602,3135060.38132239,0.0,1.0
2025-03-06,71.54,72.6999,70.7837,71.23,2168427,70.8945919843016,72.0440277858475,70.1451150494718,70.5873886922254,2188167.85932488,0.0,1.0
2025-03-07,73.31,73.895,70.67,71.065,3043414,72.6486236842208,73.2283460257194,70.0324408097651,70.4238772625719,3071120.53918318,0.0,1.0
2025-03-10,72.04,74.84,70.94,73.22,3095745,71.3900811650698,74.1648205773712,70.3000049673799,72.5594356316825,3123927.94853859,0.0,1.0
2025-03-11,69.6,72.4,68.97,72.14,3641852,68.9720939629213,71.7468333752228,68.3477775951535,71.4891790012234,3675006.58072328,0.0,1.0
2025-03-12,66.44,68.54,65.89,68.45,4725850,65.8406023404669,67.921656899693,65.295564241622,67.8324688471547,4768873.04852341,0.0,1.0
2025-03-13,64.86,67.61,64.59,66.34,3676815,64.2748565292396,67.0000470234643,64.0072923716249,65.7415045043133,3710287.8758121,0.0,1.0
2025-03-14,66.52,66.94,65.01,66.025,3996322,65.9198806093898,66.336091521235,64.4235032834701,65.4293463204293,4032703.59385532,0.0,1.0
2025-03-17,68.89,69.53,66.76,66.76,2775988,68.2684993262306,68.9027254776138,66.1577154161585,66.1577154161585,2801259.95455303,0.0,1.0
2025-03-18,68.04,68.99,67.78,68.79,2031817,67.4261677189248,68.3675971623843,67.1685133449254,68.169401490077,2050314.19338991,0.0,1.0
2025-03-19,67.6,68.47,66.86,67.77,2668810,66.9901372398489,67.8522884143854,66.2568132523121,67.1586035613101,2693106.23075844,0.0,1.0
2025-03-20,68.02,68.65,67.0,67.0,2738382,67.4063481516941,68.030664519462,66.3955502229272,66.3955502229272,2763311.59820173,0.0,1.0
2025-03-21,66.95,68.23,66.08,67.85,5875387,66.3460013048504,67.6144536076167,65.4838501303138,67.237881830233,5928875.16826493,0.0,1.0
2025-03-24,67.45,68.14,66.84,67.35,2875291,66.8414904856185,67.5252655550785,66.2369936850814,66.7423926494648,2901466.98616374,0.0,1.0
2025-03-25,66.08,67.632,65.57,67.2,2363167,65.4838501303138,67.0218485474181,64.9784511659304,66.5937458952344,2384680.7273739,0.0,1.0
2025-03-26,65.89,66.19,65.22,66.19,2235510,65.295564241622,65.5928577500828,64.6316087393927,65.5928577500828,2255861.56748618,0.0,1.0
2025-03-27,66.95,67.33,65.3,65.75,3133457,66.3460013048504,66.7225730822341,64.7108870083156,65.1568272710069,3161983.26988944,0.0,1.0
2025-03-28,65.42,66.78,65.22,66.25,2038133,64.8298044116999,66.1775349833892,64.6316087393927,65.652316451775,2056687.69279731,0.0,1.0
2025-03-31,66.0,66.52,64.24,64.59,3121353,65.4045718613909,65.9198806093898,63.6604499450872,64.0072923716249,3149769.07786487,0.0,1.0
2025-04-01,67.87,67.95,66.35,67.205,3269100,67.2577013974637,67.3369796663866,65.7514142879286,66.5987007870421,3298861.13247942,0.0,1.0
2025-04-02,68.76,68.98,67.29,67.29,3908280,68.1396721392309,68.3576873787689,66.6829339477727,66.6829339477727,3943860.07979159,0.0,1.0
2025-04-03,58.19,65.96,58.12,64.8,11321469,57.665030857793,65.3649327269295,57.5956623724855,64.2153978275475,11424537.0428163,0.0,1.0
2025-04-04,52.93,55.25,51.48,53.0,10911328,52.4524846761125,54.7515544748765,51.0155660518849,52.52185316142,11010662.2137391,0.0,1.0
2025-04-07,52.95,55.23,48.82,50.33,8610078,52.4723042433432,54.7317349076458,48.3795636101986,49.8759409361183,8688462.16445388,0.0,1.0
2025-04-08,50.06,55.0,49.21,55.0,6309831,49.6083767785035,54.5038098844924,48.7660451711977,54.5038098844924,6367274.24624936,0.0,1.0
2025-04-09,56.16,56.92,48.3701,49.475,9087820,55.6533447838745,56.406488338642,47.9337224453434,49.0286544370048,9170553.41744491,0.0,1.0
2025-04-10,53.3,55.1,51.6,55.1,5799160,52.8191466698809,54.6029077206461,51.1344834552693,54.6029077206461,5851954.21523642,0.0,1.0
2025-04-11,55.23,55.37,50.61,52.21,4459852,54.7317349076458,54.8704718782609,50.1534148773484,51.7389802558064,4500453.46407593,0.0,1.0
2025-04-14,55.59,58.56,55.0,56.89,6688115,55.0884871177988,58.0316928515614,54.5038098844924,56.3767589877959,6749002.05654542,0.0,1.0
2025-04-15,54.41,55.066,53.93,54.49,2754392,53.9191326511861,54.5692144563538,53.4434630376487,53.998410920109,2779467.3495495,0.0,1.0
2025-04-16,52.66,54.5842,51.97,53.76,2713859,52.1849205184977,54.0917610817657,51.5011454490377,53.2749967161875,2738565.34646523,0.0,1.0
2025-04-17,54.47,55.31,53.14,53.36,6345236,53.9785913528782,54.8110131765687,52.6605901320351,52.878605371573,6403001.56520426,0.0,1.0
2025-04-21,54.39,54.52,52.51,54.01,4923230,53.8993130839554,54.0281402709551,52.0362737642672,53.5227413065716,4968049.95052359,0.0,1.0
2025-04-22,55.94,56.52,54.75,55.07,3122934,55.4353295443365,56.0100969940275,54.2560652941084,54.5731783698,3151364.47092426,0.0,1.0
2025-04-23,57.26,59.75,56.63,57.86,3363767,56.7434209815643,59.2109571017895,56.1191046137965,57.3380079984861,3394389.9590153,0.0,1.0
2025-04-24,58.65,58.88,56.18,57.23,2721812,58.1208809040997,58.348805927253,55.6731643511052,56.7136916307182,2746590.7487431,0.0,1.0
2025-04-25,59.39,59.87,58.07,58.51,2585805,58.8542048916365,59.3298745051739,57.5461134544087,57.9821439334846,2609345.57238107,0.0,1.0
2025-04-28,59.14,59.9,58.16,58.6,4026390,58.6064603012524,59.35960385602,57.6353015069469,58.0713319860229,4063045.32599304,0.0,1.0
2025-04-29,59.59,59.78,58.61,58.93,2919572,59.0524005639437,59.2406864526356,58.0812417696382,58.3983548453298,2946151.11017565,0.0,1.0
2025-04-30,59.96,60.08,58.41,59.0,4161032,59.4190625577121,59.5379799610965,57.883046097331,58.4677233306374,4198913.07570987,0.0,1.0
2025-05-01,58.89,59.91,57.73,59.15,5809552,58.3587157108684,59.3695136396353,57.2091808114863,58.6163700848678,5862440.82160781,0.0,1.0
2025-05-02,59.39,60.75,57.28,60.035,4291980,58.8542048916365,60.2019354633258,56.763240548795,59.4933859348273,4331053.19610261,0.0,1.0
2025-05-05,57.7,59.92,57.5,59.0,3439922,57.1794514606403,59.3794234232507,56.981255788333,58.4677233306374,3471238.25657241,0.0,1.0
2025-05-06,58.53,58.915,56.66,57.09,3674175,58.0019635007153,58.3834901699068,56.1488339646426,56.5749546601032,3707623.84186094,0.0,1.0
2025-05-07,59.26,59.55,57.91,58.5,2876468,58.7253777046368,59.0127614294823,57.3875569165629,57.9722341498692,2902654.7013003,0.0,1.0
2025-05-08,61.24,62.16,59.26,59.86,4019576,60.6875148604785,61.5992149530918,58.7253777046368,59.3199647215585,4056169.29290848,0.0,1.0
2025-05-09,60.99,62.44,60.92,61.35,2802661,60.4397702700944,61.876688894322,60.3704017847869,60.7965224802475,2828175.77939369,0.0,1.0
2025-05-12,65.36,67.7,64.65,64.65,5516551,64.7703457100078,67.0892350760025,64.066751073317,64.066751073317,5566772.40807577,0.0,1.0
2025-05-13,65.48,65.85,64.6502,65.21,2836301,64.8892631133921,65.2559251071605,64.0669492689893,64.6216989557773,2862122.03019563,0.0,1.0
2025-05-14,64.11,65.02,63.87,65.02,3107146,63.5316227580875,64.4334130670854,63.2937879513188,64.4334130670854,3135432.74061329,0.0,1.0
2025-05-15,63.67,64.09,62.03,62.11,2434894,63.0955922790115,63.5118031908568,61.4703877660921,61.549666035015,2457060.7134402,0.0,1.0
2025-05-16,65.17,65.83,63.72,64.77,4460264,64.5820598213159,65.2361055399298,63.1451411970883,64.1856684767014,4500869.21482891,0.0,1.0
2025-05-19,65.35,65.81,64.3,64.46,3754081,64.7604359263924,65.2162859726991,63.7199086467794,63.8784651846251,3788257.287657,0.0,1.0
2025-05-20,66.08,67.26,65.16,65.75,3863738,65.4838501303138,66.6532045969266,64.5721500377005,65.1568272710069,3898912.57969588,0.0,1.0
2025-05-21,63.66,66.67,63.45,65.2,5315529,63.0856824953962,66.0685273636202,62.8775770394736,64.611789172162,5363920.35014751,0.0,1.0
2025-05-22,64.42,65.19,63.1901,63.3,2927455,63.8388260501637,64.6018793885466,62.6200217633103,62.7289302852431,2954105.87518967,0.0,1.0
2025-05-23,63.69,63.93,62.57,63.11,2537382,63.1154118462423,63.3532466530109,62.0055160813217,62.5406443965512,2560481.74055639,0.0,1.0
2025-05-27,67.06,67.09,64.5375,65.13,3758720,66.4550089246193,66.4847382754654,63.9552660076442,64.5424206868544,3792938.52004315,0.0,1.0
2025-05-28,66.27,67.56,66.15,67.05,2650880,65.6721360190057,66.9504981053875,65.5532186156214,66.445099141004,2675013.00017346,0.0,1.0
2025-05-29,68.67,69.49,67.55,67.82,5816961,68.0504840866927,68.8630863431524,66.9405883217721,67.2081524793869,5869917.27143514,0.0,1.0
2025-05-30,66.94,68.5,66.91,68.2,4619449,66.6829339477727,68.2369431643625,66.6530491551459,67.9380952380953,4637257.20740169,0.35,1.0
2025-06-02,66.65,66.97,65.415,66.51,2530045,66.3940476190476,66.7128187403994,65.1637903225807,66.2545852534562,2539798.45026985,0.0,1.0
2025-06-03,68.93,69.12,64.83,66.69,4211356,68.665291858679,68.8545622119816,64.5810368663595,66.4338940092166,4227590.98843485,0.0,1.0
2025-06-04,68.83,70.29,68.82,69.21,3081281,68.5656758832565,70.020069124424,68.5557142857143,68.9442165898618,3093159.49267541,0.0,1.0
2025-06-05,67.45,68.945,67.2701,68.82,2456906,67.190975422427,68.6802342549923,67.0117662826421,68.5557142857143,2466377.49575945,0.0,1.0
2025-06-06,68.46,68.57,67.25,68.12,2264029,68.1970967741936,68.3066743471582,66.9917434715822,67.8584024577573,2272756.94525829,0.0,1.0
2025-06-09,69.0,70.58,68.96,69.78,4188101,68.7350230414747,70.308955453149,68.6951766513057,69.5120276497696,4204246.33924441,0.0,1.0
2025-06-10,70.46,71.17,69.2,69.69,3180714,70.1894162826421,70.8966897081413,68.9342549923195,69.4223732718894,3192975.81187355,0.0,1.0
2025-06-11,69.86,71.86,69.65,70.73,3181772,69.5917204301075,71.5840399385561,69.3825268817205,70.4583794162827,3194037.89051658,0.0,1.0
2025-06-12,69.99,70.82,68.79,69.03,2649860,69.7212211981567,70.5480337941628,68.5258294930876,68.7649078341014,2660075.34309946,0.0,1.0
2025-06-13,67.31,69.88,67.11,68.77,3201657,67.0515130568356,69.611643625192,66.8522811059908,68.5059062980031,3213999.54818813,0.0,1.0
2025-06-16,74.59,74.6,68.78,68.85,6399877,74.3035560675883,74.3135176651306,68.5158678955453,68.585599078341,6424548.84656901,0.0,1.0
2025-06-17,74.79,75.24,71.7468,73.02,6569403,74.5027880184332,74.9510599078341,71.4712746543779,72.7395852534562,6594728.37779491,0.0,1.0
2025-06-18,74.72,75.06,73.08,74.78,4884208,74.4330568356375,74.7717511520737,72.7993548387097,74.4928264208909,4903036.86661526,0.0,1.0
2025-06-20,75.19,75.42,74.2782,75.0,5265437,74.9012519201229,75.1303686635945,73.9929534562212,74.7119815668203,5285735.5235158,0.0,1.0
2025-06-23,78.83,79.25,76.5,77.36,6611185,78.5272734254992,78.9456605222734,76.2062211981567,77.0629185867896,6636671.44949885,0.0,1.0
2025-06-24,77.05,80.055,76.1,79.65,8579988,76.75410906298,79.747569124424,75.807757296467,79.3441244239632,8613064.28373169,0.0,1.0
2025-06-25,77.56,78.055,75.625,76.51,3718331,77.2621505376344,77.7552496159754,75.3345814132105,76.2161827956989,3732665.35235158,0.0,1.0
2025-06-26,79.03,79.32,77.44,78.11,4245926,78.7265053763441,79.0153917050691,77.1426113671275,77.8100384024578,4262294.25751735,0.0,1.0
2025-06-27,80.09,83.43,79.7,81.5,10753434,79.7824347158218,83.1096082949309,79.3939324116744,81.187019969278,10794889.0269854,0.0,1.0
2025-06-30,80.8,81.23,79.1408,80.1,4377697,80.4897081413211,80.9180568356375,78.8368798771121,79.7923963133641,4394573.24132613,0.0,1.0
2025-07-01,85.11,85.67,80.4,80.75,6024823,84.7831566820277,85.3410061443933,80.0912442396314,80.4399001536098,6048048.99460293,0.0,1.0
2025-07-02,88.58,89.25,84.5,85.08,6990161,88.2398310291859,88.9072580645161,84.1754992319509,84.7532718894009,7017108.42097147,0.0,1.0
2025-07-03,88.72,89.86,87.92,89.02,2288201,88.3792933947773,89.5149155145929,87.5823655913979,88.6781413210446,2297022.12952968,0.0,1.0
2025-07-07,85.79,88.48,85.2715,88.08,4270937,85.4605453149002,88.1402150537635,84.9440364823349,87.7417511520737,4287401.67617579,0.0,1.0
2025-07-08,85.56,86.22,84.58,86.0,3056325,85.2314285714286,85.8888940092166,84.2551920122888,85.6697388632873,3068107.28604472,0.0,1.0
2025-07-09,86.61,87.22,85.19,86.23,3350746,86.2773963133641,86.8850537634409,84.8628494623656,85.8988556067588,3363663.29375482,0.0,1.0
2025-07-10,92.1,92.65,88.92,88.92,5900765,91.7463133640553,92.2942012288787,88.5785253456221,88.5785253456221,5923512.74479568,0.0,1.0
2025-07-11,91.08,91.9,90.36,91.05,2975996,90.7302304147466,91.5470814132105,90.0129953917051,90.7003456221198,2987468.61372398,0.0,1.0
2025-07-14,89.59,90.805,88.43,90.8,2477754,89.2459523809524,90.4562864823349,88.0904070660523,90.4513056835638,2487305.86584426,0.0,1.0
2025-07-15,86.1,90.1967,85.74,89.9,3790855,85.7693548387097,89.8503225038403,85.410737327189,89.5547619047619,3805468.93600617,0.0,1.0
2025-07-16,86.4,87.58,84.09,87.38,2982557,86.068202764977,87.2436712749616,83.7670737327189,87.0444393241168,2994054.90670779,0.0,1.0
2025-07-17,86.56,86.87,85.01,86.4,2844295,86.2275883256529,86.5363978494624,84.6835407066052,86.068202764977,2855259.8997687,0.0,1.0
2025-07-18,87.21,87.34,86.18,86.58,2294032,86.8750921658986,87.0045929339478,85.8490476190476,86.2475115207373,2302875.60832691,0.0,1.0
2025-07-21,86.04,87.98,86.04,87.21,2459723,85.7095852534562,87.6421351766513,85.7095852534562,86.8750921658986,2469205.35543562,0.0,1.0
2025-07-22,89.0,89.1218,85.83,86.1,3027470,88.6582181259601,88.7795503840246,85.5003917050691,85.7693548387097,3039141.04857363,0.0,1.0
2025-07-23,89.68,90.4299,88.83,90.2,3629883,89.3356067588326,90.0826269585254,88.4888709677419,89.8536098310292,3643876.38087895,0.0,1.0
2025-07-24,86.77,90.5,86.69,89.01,4803740,86.43678187404,90.1524577572965,86.357089093702,88.6681797235023,4822258.65844256,0.0,1.0
2025-07-25,90.4,90.49,87.03,89.71,7610750,90.0528417818741,90.1424961597542,86.6957834101383,89.3654915514593,7640089.82266769,0.0,1.0
2025-07-28,92.52,93.09,90.26,90.38,4329809,92.1647004608295,92.7325115207373,89.9133794162827,90.0329185867896,4346500.6306862,0.0,1.0
2025-07-29,91.4,93.66,90.76,92.91,3738845,91.0490015360983,93.3003225806452,90.4114592933948,92.553202764977,3753258.43484965,0.0,1.0
2025-07-30,93.66,94.69,92.06,92.73,5796230,93.3003225806452,94.3263671274962,91.7064669738864,92.3738940092166,5818574.75713184,0.0,1.0
2025-07-31,93.34,95.3,92.4,93.12,3758327,92.9815514592934,94.934024577573,92.0451612903226,92.7623963133641,3772815.53893601,0.0,1.0
2025-08-01,91.04,91.227,88.44,90.6,3145608,90.6903840245776,90.8766658986175,88.1003686635945,90.2520737327189,3157734.47648419,0.0,1.0
2025-08-04,92.5,93.0,91.3,91.71,3005976,92.144777265745,92.6428571428572,90.9493855606759,91.3578110599078,3017564.18812645,0.0,1.0
2025-08-05,90.92,93.04,90.54,92.61,2513407,90.5708448540707,92.6827035330261,90.1923041474655,92.2543548387097,2523096.30994603,0.0,1.0
2025-08-06,90.15,91.53,89.91,91.26,2350519,89.803801843318,91.1785023041475,89.5647235023042,90.9095391705069,2359580.36854279,0.0,1.0
2025-08-07,91.22,91.405,89.49,90.99,2470607,90.869692780338,91.0539823348694,89.14633640553,90.6405760368664,2480131.31380108,0.0,1.0
2025-08-08,90.69,92.07,90.41,91.06,2407570,90.3417281105991,91.7164285714286,90.0628033794163,90.7103072196621,2416851.30300694,0.0,1.0
2025-08-11,89.14,91.8,88.96,90.85,2821480,88.7976804915515,91.447465437788,88.6183717357911,90.501113671275,2832356.94680031,0.0,1.0
2025-08-12,91.7,92.2797,89.29,89.61,2712842,91.3478494623656,91.9253232718894,88.9471044546851,89.2658755760369,2723300.14186584,0.0,1.0
2025-08-13,95.26,95.47,91.7807,92.2,3639697,94.894178187404,95.1033717357911,91.4282395545315,91.8459293394777,3653728.21434079,0.0,1.0
2025-08-14,89.5,92.3,88.17,92.3,4713716,89.1562980030722,91.9455453149002,87.8314055299539,91.9455453149002,4731887.61141095,0.0,1.0
2025-08-15,90.97,91.81,89.275,89.77,4145233,90.6206528417819,91.4574270353303,88.9321620583718,89.4252611367128,4161213.08095605,0.0,1.0
2025-08-18,90.74,92.25,88.84,91.0,5075545,90.3915360983103,91.895737327189,88.4988325652842,90.6505376344086,5095111.48033924,0.0,1.0
2025-08-19,89.87,91.61,89.59,91.58,6460906,89.5248771121352,91.2581950844854,89.2459523809524,91.2283102918587,6485813.11642251,0.0,1.0
2025-08-20,86.57,89.8,84.42,86.0,12990273,86.2375499231951,89.4551459293395,84.0958064516129,85.6697388632873,13040351.153431,0.0,1.0
2025-08-21,87.72,88.52,84.51,85.165,6316821,87.383133640553,88.1800614439324,84.1854608294931,84.83794546851,6341172.6615266,0.0,1.0
2025-08-22,91.23,91.94,87.77,88.21,4051423,90.8796543778802,91.5869278033794,87.4329416282642,87.8712519201229,4067041.4387047,0.0,1.0
2025-08-25,88.68,91.1,87.9706,90.53,4378522,88.3394470046083,90.750153609831,87.6327712749616,90.1823425499232,4395401.42174248,0.0,1.0
2025-08-26,89.82,89.8925,88.6244,88.89,3811870,89.475069124424,89.5472907066052,88.2840605222734,88.5486405529954,3826564.94988435,0.0,1.0
2025-08-27,92.61,93.25,89.505,89.91,4059731,92.2543548387097,92.8918970814132,89.1612788018433,89.5647235023042,4075381.46646106,0.0,1.0
2025-08-28,91.77,93.75,91.395,93.1,1852697,91.4175806451613,93.3899769585254,91.0440207373272,92.7424731182796,1859839.23978412,0.0,1.0
2025-08-29,91.73,92.33,90.39,90.39,2357906,91.3777342549923,91.9754301075269,90.0428801843318,90.0428801843318,2366995.845798,0.0,1.0
2025-09-02,90.79,91.02,89.17,90.14,2807960,90.79,91.02,89.17,90.14,2807960,0.35,1.0
2025-09-03,91.93,92.02,89.88,90.74,3119362,91.93,92.02,89.88,90.74,3119362,0.0,1.0
2025-09-04,87.46,92.21,87.131,91.79,4786833,87.46,92.21,87.131,91.79,4786833,0.0,1.0
2025-09-05,89.2,89.88,86.871,87.46,3698853,89.2,89.88,86.871,87.46,3698853,0.0,1.0
2025-09-08,88.85,89.615,87.2601,89.56,3489502,88.85,89.615,87.2601,89.56,3489502,0.0,1.0
2025-09-09,88.7,89.545,88.3158,89.36,1906695,88.7,89.545,88.3158,89.36,1906695,0.0,1.0
2025-09-10,87.43,88.4,87.21,87.66,2380603,87.43,88.4,87.21,87.66,2380603,0.0,1.0
2025-09-11,86.81,88.42,86.79,87.45,2302877,86.81,88.42,86.79,87.45,2302877,0.0,1.0
2025-09-12,83.65,86.48,83.45,86.21,3243831,83.65,86.48,83.45,86.21,3243831,0.0,1.0
2025-09-15,87.4,87.66,85.11,85.52,3341619,87.4,87.66,85.11,85.52,3341619,0.0,1.0
2025-09-16,88.52,89.1,86.775,87.55,2257393,88.52,89.1,86.775,87.55,2257393,0.0,1.0
2025-09-17,88.17,90.6,87.43,88.08,2099521,88.17,90.6,87.43,88.08,2099521,0.0,1.0
2025-09-18,88.0,89.15,87.49,87.98,1800334,88.0,89.15,87.49,87.98,1800334,0.0,1.0
2025-09-19,87.8,88.46,86.53,88.15,5342538,87.8,88.46,86.53,88.15,5342538,0.0,1.0
2025-09-22,87.27,88.88,87.2,87.7,2016398,87.27,88.88,87.2,87.7,2016398,0.0,1.0
2025-09-23,87.72,89.11,87.42,88.72,1852298,87.72,89.11,87.42,88.72,1852298,0.0,1.0
2025-09-24,85.33,87.75,85.07,87.75,2352508,85.33,87.75,85.07,87.75,2352508,0.0,1.0
2025-09-25,83.99,84.785,83.12,84.45,4391014,83.99,84.785,83.12,84.45,4391014,0.0,1.0
2025-09-26,86.66,86.87,83.775,84.28,2350049,86.66,86.87,83.775,84.28,2350049,0.0,1.0
2025-09-29,89.13,89.46,86.4404,87.77,6037093,89.13,89.46,86.4404,87.77,6037093,0.0,1.0
2025-09-30,88.12,89.9,87.4,89.07,2877616,88.12,89.9,87.4,89.07,2877616,0.0,1.0
2025-10-01,86.2,88.32,85.01,88.17,3157108,86.2,88.32,85.01,88.17,3157108,0.0,1.0
2025-10-02,88.77,89.26,85.78,86.0,2544634,88.77,89.26,85.78,86.0,2544634,0.0,1.0
2025-10-03,88.02,89.9,87.87,88.5,1825508,88.02,89.9,87.87,88.5,1825508,0.0,1.0
2025-10-06,88.66,89.23,87.2307,88.65,2051153,88.66,89.23,87.2307,88.65,2051153,0.0,1.0
2025-10-07,92.68,92.71,88.99,89.0,3041227,92.68,92.71,88.99,89.0,3041227,0.0,1.0
2025-10-08,95.76,96.43,92.08,93.1,3855725,95.76,96.43,92.08,93.1,3855725,0.0,1.0
2025-10-09,93.97,96.5,93.64,96.0,2341067,93.97,96.5,93.64,96.0,2341067,0.0,1.0
2025-10-10,87.65,94.77,85.24,94.54,4181093,87.65,94.77,85.24,94.54,4181093,0.0,1.0
2025-10-13,92.74,95.04,91.64,92.5,3773473,92.74,95.04,91.64,92.5,3773473,0.0,1.0
2025-10-14,95.0,96.2,91.1,91.24,3874140,95.0,96.2,91.1,91.24,3874140,0.0,1.0
2025-10-15,95.27,97.15,94.43,97.0,3692802,95.27,97.15,94.43,97.0,3692802,0.0,1.0
2025-10-16,96.8,98.98,95.5,95.55,4060864,96.8,98.98,95.5,95.55,4060864,0.0,1.0
2025-10-17,100.78,100.8,97.3,97.47,4414610,100.78,100.8,97.3,97.47,4414610,0.0,1.0
2025-10-20,102.52,104.53,102.13,103.62,4417379,102.52,104.53,102.13,103.62,4417379,0.0,1.0
2025-10-21,98.54,102.46,98.32,102.46,5338015,98.54,102.46,98.32,102.46,5338015,0.0,1.0
2025-10-22,98.63,99.82,97.53,97.86,3464333,98.63,99.82,97.53,97.86,3464333,0.0,1.0
2025-10-23,99.49,101.3536,99.14,99.14,2717536,99.49,101.3536,99.14,99.14,2717536,0.0,1.0
2025-10-24,102.16,102.54,100.64,101.25,2706205,102.16,102.54,100.64,101.25,2706205,0.0,1.0
2025-10-27,100.46,103.52,99.6,102.64,3266089,100.46,103.52,99.6,102.64,3266089,0.0,1.0
2025-10-28,98.76,100.35,97.99,100.03,2441948,98.76,100.35,97.99,100.03,2441948,0.0,1.0
2025-10-29,97.36,99.85,96.59,98.8,3615032,97.36,99.85,96.59,98.8,3615032,0.0,1.0
2025-10-30,97.61,100.2,92.39,94.59,5636968,97.61,100.2,92.39,94.59,5636968,0.0,1.0
2025-10-31,96.69,98.0,94.62,97.13,3833910,96.69,98.0,94.62,97.13,3833910,0.0,1.0
2025-11-03,93.25,96.53,93.2,96.29,3911175,93.25,96.53,93.2,96.29,3911175,0.0,1.0
2025-11-04,92.88,92.95,90.2562,90.46,2243385,92.88,92.95,90.2562,90.46,2243385,0.0,1.0
2025-11-05,91.09,92.28,90.47,91.41,8572714,91.09,92.28,90.47,91.41,8572714,0.0,1.0
2025-11-06,87.78,91.095,87.74,91.095,7269577,87.78,91.095,87.74,91.095,7269577,0.0,1.0
2025-11-07,87.75,88.08,84.61,87.03,5083204,87.75,88.08,84.61,87.03,5083204,0.0,1.0
2025-11-10,89.63,90.86,88.1,88.11,3512981,89.63,90.86,88.1,88.11,3512981,0.0,1.0
2025-11-11,90.84,92.29,89.82,91.0,4283558,90.84,92.29,89.82,91.0,4283558,0.0,1.0
2025-11-12,92.01,93.4,91.0401,91.5,3401825,92.01,93.4,91.0401,91.5,3401825,0.0,1.0
2025-11-13,89.92,92.75,89.62,91.92,3828260,89.92,92.75,89.62,91.92,3828260,0.0,1.0
2025-11-14,88.18,90.36,88.05,88.81,2321503,88.18,90.36,88.05,88.81,2321503,0.0,1.0
2025-11-17,86.09,88.6,85.675,87.93,3659966,86.09,88.6,85.675,87.93,3659966,0.0,1.0
2025-11-18,88.06,88.27,85.19,85.85,3142145,88.06,88.27,85.19,85.85,3142145,0.0,1.0
2025-11-19,85.91,88.22,85.535,87.98,3513521,85.91,88.22,85.535,87.98,3513521,0.0,1.0
2025-11-20,86.61,89.32,86.0,87.26,2916873,86.61,89.32,86.0,87.26,2916873,0.0,1.0
2025-11-21,89.9,89.94,86.6,87.28,2933375,89.9,89.94,86.6,87.28,2933375,0.0,1.0
2025-11-24,93.39,93.92,89.66,90.0,3734036,93.39,93.92,89.66,90.0,3734036,0.0,1.0
2025-11-25,91.94,93.61,90.8,91.72,2920565,91.94,93.61,90.8,91.72,2920565,0.0,1.0
2025-11-26,93.7,94.99,91.5,92.24,2640651,93.7,94.99,91.5,92.24,2640651,0.0,1.0