date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-12-29,47.63,47.63,47.25,47.25,132200,8.65236728260562,8.65236728260562,8.58333726859365,8.58333726859365,727741.413920166,0.0,1.0
1993-12-30,47.88,48.13,47.63,47.63,78100,8.69778176550823,8.74319624841085,8.65236728260562,8.65236728260562,429928.929101097,0.0,1.0
1993-12-31,47.5,47.75,47.25,47.63,66500,8.62875175149626,8.67416623439888,8.58333726859365,8.65236728260562,366072.647698117,0.0,1.0
1994-01-03,46.88,47.63,46.25,47.63,233900,8.51612383389779,8.65236728260562,8.4016793369832,8.65236728260562,1287584.84656526,0.0,1.0
1994-01-04,45.13,46.88,44.63,46.88,1125100,8.1982224535795,8.51612383389779,8.10739348777428,8.51612383389779,6193508.81090453,0.0,1.0
1994-01-05,44.38,44.38,43.5,44.0,1466700,8.06197900487167,8.06197900487167,7.90212002505447,7.9929489908597,8073966.20118538,0.0,1.0
1994-01-06,43.5,44.38,43.0,44.0,1376600,7.90212002505447,8.06197900487167,7.81129105924925,7.9929489908597,7577979.04994328,0.0,1.0
1994-01-07,41.75,43.38,41.5,43.38,1714200,7.58421864473619,7.88032107326122,7.53880416183358,7.88032107326122,9436417.03284379,0.0,1.0
1994-01-10,42.88,43.0,41.75,41.88,705500,7.789492107456,7.81129105924925,7.58421864473619,7.60783417584555,3883672.97670709,0.0,1.0
1994-01-11,42.75,43.0,42.38,43.0,592700,7.76587657634664,7.81129105924925,7.69866314165077,7.81129105924925,3262725.68858156,0.0,1.0
1994-01-12,42.0,42.63,41.75,42.63,1104600,7.6296331276388,7.74407762455338,7.58421864473619,7.74407762455338,6080659.3480803,0.0,1.0
1994-01-13,41.75,42.0,41.63,41.88,516700,7.58421864473619,7.6296331276388,7.56241969294294,7.60783417584555,2844356.94835514,0.0,1.0
1994-01-14,41.88,42.13,41.63,41.88,683000,7.60783417584555,7.65324865874816,7.56241969294294,7.60783417584555,3759813.81019269,0.0,1.0
1994-01-17,41.88,42.0,41.5,41.75,578700,7.60783417584555,7.6296331276388,7.53880416183358,7.58421864473619,3185657.76275038,0.0,1.0
1994-01-18,41.63,41.88,41.5,41.88,559200,7.56241969294294,7.60783417584555,7.53880416183358,7.60783417584555,3078313.15177123,0.0,1.0
1994-01-19,42.25,42.5,41.5,41.5,663900,7.67504761054141,7.72046209344403,7.53880416183358,7.53880416183358,3654671.13995158,0.0,1.0
1994-01-20,42.0,42.38,41.63,42.25,560700,7.6296331276388,7.69866314165077,7.56241969294294,7.67504761054141,3086570.42953886,0.0,1.0
1994-01-21,42.0,42.13,41.75,42.13,730400,7.6296331276388,7.65324865874816,7.58421864473619,7.65324865874816,4020743.78764969,0.0,1.0
1994-01-24,41.63,42.0,41.5,42.0,1050700,7.56241969294294,7.6296331276388,7.53880416183358,7.6296331276388,5783947.83363024,0.0,1.0
1994-01-25,41.63,41.88,41.25,41.5,735200,7.56241969294294,7.60783417584555,7.49338967893097,7.53880416183358,4047167.0765061,0.0,1.0
1994-01-26,41.63,41.75,41.5,41.5,361800,7.56241969294294,7.58421864473619,7.53880416183358,7.53880416183358,1991655.39755156,0.0,1.0
1994-01-27,41.63,41.88,41.63,41.63,805300,7.56241969294294,7.60783417584555,7.56241969294294,7.56241969294294,4433057.19084652,0.0,1.0
1994-01-28,43.0,43.13,41.75,41.88,642600,7.81129105924925,7.83490659035861,7.58421864473619,7.60783417584555,3537417.79565128,0.0,1.0
1994-01-31,43.75,44.38,43.0,43.0,658000,7.94753450795708,8.06197900487167,7.81129105924925,7.81129105924925,3622192.51406558,0.0,1.0
1994-02-01,42.25,42.5,42.0,42.25,1520700,7.67504761054141,7.72046209344403,7.6296331276388,7.67504761054141,8371228.20081995,0.0,1.0
1994-02-02,42.0,42.13,41.63,42.13,1676000,7.6296331276388,7.65324865874816,7.56241969294294,7.65324865874816,9226131.69236156,0.0,1.0
1994-02-03,42.75,42.88,42.0,42.13,1067800,7.76587657634664,7.789492107456,7.6296331276388,7.65324865874816,5878080.80018119,0.0,1.0
1994-02-04,42.5,43.25,42.5,42.63,628300,7.72046209344403,7.85670554215186,7.72046209344403,7.74407762455338,3458698.41426657,0.0,1.0
1994-02-07,43.5,43.63,42.63,42.63,399700,7.90212002505447,7.92573555616383,7.74407762455338,7.74407762455338,2200289.28248026,0.0,1.0
1994-02-08,42.88,43.25,42.75,43.0,458300,7.789492107456,7.85670554215186,7.76587657634664,7.81129105924925,2522873.60060221,0.0,1.0
1994-02-09,43.13,43.13,42.63,42.63,384900,7.83490659035861,7.83490659035861,7.74407762455338,7.74407762455338,2118817.47517301,0.0,1.0
1994-02-10,42.75,43.38,42.75,43.0,488800,7.76587657634664,7.88032107326122,7.76587657634664,7.81129105924925,2690771.58187728,0.0,1.0
1994-02-11,42.75,42.88,42.5,42.75,345400,7.76587657634664,7.789492107456,7.72046209344403,7.76587657634664,1901375.82729217,0.0,1.0
1994-02-14,43.0,43.13,42.75,42.88,308400,7.81129105924925,7.83490659035861,7.76587657634664,7.789492107456,1697696.30902405,0.0,1.0
1994-02-15,43.13,43.5,42.88,42.88,350600,7.83490659035861,7.90212002505447,7.789492107456,7.789492107456,1930001.05688661,0.0,1.0
1994-02-16,43.38,43.63,43.0,43.13,334400,7.88032107326122,7.92573555616383,7.81129105924925,7.83490659035861,1840822.45699624,0.0,1.0
1994-02-17,43.38,44.0,43.38,43.63,497500,7.88032107326122,7.9929489908597,7.88032107326122,7.92573555616383,2738663.79292952,0.0,1.0
1994-02-18,43.13,43.5,43.0,43.38,217000,7.83490659035861,7.90212002505447,7.81129105924925,7.88032107326122,1194552.85038333,0.0,1.0
1994-02-22,42.5,42.88,42.13,42.5,575900,7.72046209344403,7.789492107456,7.65324865874816,7.72046209344403,3170244.17758414,0.0,1.0
1994-02-23,42.88,42.88,42.5,42.5,508000,7.789492107456,7.789492107456,7.72046209344403,7.72046209344403,2796464.73730291,0.0,1.0
1994-02-24,42.38,42.75,42.25,42.75,268900,7.69866314165077,7.76587657634664,7.67504761054141,7.76587657634664,1480254.66114321,0.0,1.0
1994-02-25,41.88,42.25,41.88,42.13,325600,7.60783417584555,7.67504761054141,7.60783417584555,7.65324865874816,1792379.7607595,0.0,1.0
1994-02-28,41.75,42.13,41.63,42.13,260200,7.58421864473619,7.65324865874816,7.56241969294294,7.65324865874816,1432362.45009098,0.0,1.0
1994-03-01,41.75,41.75,41.5,41.63,375900,7.58421864473619,7.58421864473619,7.53880416183358,7.56241969294294,2069273.80856725,0.0,1.0
1994-03-02,41.13,41.63,41.13,41.5,542400,7.47159072713771,7.56241969294294,7.47159072713771,7.53880416183358,2985831.64077381,0.0,1.0
1994-03-03,40.5,41.13,40.5,41.13,365800,7.35714623022313,7.47159072713771,7.35714623022313,7.47159072713771,2013674.8049319,0.0,1.0
1994-03-04,40.25,40.63,40.0,40.5,504200,7.31173174732052,7.38076176133249,7.26631726441791,7.35714623022313,2775546.30029159,0.0,1.0
1994-03-07,40.13,40.25,40.13,40.25,300000,7.28993279552726,7.31173174732052,7.28993279552726,7.31173174732052,1651455.55352534,0.0,1.0
1994-03-08,40.13,40.25,40.0,40.13,541800,7.28993279552726,7.31173174732052,7.26631726441791,7.28993279552726,2982528.72966676,0.0,1.0
1994-03-09,40.13,40.13,39.63,39.63,134200,7.36259596817144,7.36259596817144,7.27086165508683,7.27086165508683,731460.210947514,0.4,1.0
1994-03-10,39.75,40.25,39.63,40.0,536600,7.29287789022713,7.38461220331175,7.27086165508683,7.33874504676944,2924750.73915377,0.0,1.0
1994-03-11,40.63,40.75,39.75,39.75,148700,7.45433028125606,7.47634651639637,7.29287789022713,7.29287789022713,810492.797078207,0.0,1.0
1994-03-14,40.75,40.88,40.5,40.88,171700,7.47634651639637,7.50019743779837,7.43047935985406,7.50019743779837,935854.830251029,0.0,1.0
1994-03-15,41.0,41.13,40.63,40.75,315300,7.52221367293868,7.54606459434068,7.45433028125606,7.47634651639637,1718549.95910396,0.0,1.0
1994-03-16,40.5,41.13,40.38,41.0,237000,7.43047935985406,7.54606459434068,7.40846312471375,7.52221367293868,1291773.99399822,0.0,1.0
1994-03-17,40.75,41.0,40.38,40.38,336300,7.47634651639637,7.52221367293868,7.40846312471375,7.40846312471375,1833010.94591393,0.0,1.0
1994-03-18,40.13,40.75,40.0,40.75,495700,7.36259596817144,7.47634651639637,7.33874504676944,7.47634651639637,2701824.3410334,0.0,1.0
1994-03-21,40.13,40.38,40.0,40.13,211000,7.36259596817144,7.40846312471375,7.33874504676944,7.36259596817144,1150060.39128111,0.0,1.0
1994-03-22,40.25,40.25,39.75,40.13,275100,7.38461220331175,7.38461220331175,7.29287789022713,7.36259596817144,1499438.92721059,0.0,1.0
1994-03-23,40.88,40.88,40.25,40.38,256000,7.50019743779837,7.50019743779837,7.38461220331175,7.40846312471375,1395333.93444533,0.0,1.0
1994-03-24,41.0,41.25,40.63,40.63,209800,7.52221367293868,7.56808082948099,7.45433028125606,7.45433028125606,1143519.7634634,0.0,1.0
1994-03-25,41.0,41.25,41.0,41.25,115800,7.52221367293868,7.56808082948099,7.52221367293868,7.56808082948099,631170.584409256,0.0,1.0
1994-03-28,41.38,41.38,40.63,41.13,242300,7.59193175088299,7.59193175088299,7.45433028125606,7.54606459434068,1320661.76685978,0.0,1.0
1994-03-29,41.38,41.63,41.25,41.25,156600,7.59193175088299,7.6377989074253,7.56808082948099,7.56808082948099,853551.93021148,0.0,1.0
1994-03-30,40.75,41.38,40.63,41.13,297500,7.47634651639637,7.59193175088299,7.45433028125606,7.54606459434068,1621530.64647456,0.0,1.0
1994-03-31,40.25,40.75,40.13,40.63,337100,7.38461220331175,7.47634651639637,7.36259596817144,7.45433028125606,1837371.36445907,0.0,1.0
1994-04-04,39.75,40.0,39.5,39.63,472100,7.29287789022713,7.33874504676944,7.24701073368482,7.27086165508683,2573191.99395173,0.0,1.0
1994-04-05,40.38,40.5,40.0,40.0,515000,7.40846312471375,7.43047935985406,7.33874504676944,7.33874504676944,2807019.43843495,0.0,1.0
1994-04-06,41.75,42.0,41.25,41.5,417000,7.65981514256561,7.70568229910791,7.56808082948099,7.6139479860233,2272868.16665509,0.0,1.0
1994-04-07,41.88,41.88,41.38,41.75,677700,7.68366606396761,7.68366606396761,7.59193175088299,7.65981514256561,3693819.56005313,0.0,1.0
1994-04-08,42.88,43.13,41.75,41.75,448700,7.86713469013684,7.91300184667915,7.65981514256561,7.65981514256561,2445649.75150633,0.0,1.0
1994-04-11,42.63,42.88,42.25,42.75,234600,7.82126753359453,7.86713469013684,7.75154945565022,7.84328376873484,1278692.73836279,0.0,1.0
1994-04-12,41.63,42.75,41.63,42.75,218800,7.6377989074253,7.84328376873484,7.6377989074253,7.84328376873484,1192574.47209624,0.0,1.0
1994-04-13,42.63,42.63,41.88,42.0,555500,7.82126753359453,7.82126753359453,7.68366606396761,7.70568229910791,3027765.62728274,0.0,1.0
1994-04-14,42.38,42.5,42.25,42.38,351500,7.77540037705222,7.79741661219253,7.75154945565022,7.77540037705222,1915858.89827162,0.0,1.0
1994-04-15,42.63,43.25,42.5,42.75,295300,7.82126753359453,7.93501808181946,7.79741661219253,7.84328376873484,1609539.49547542,0.0,1.0
1994-04-18,42.38,42.88,42.25,42.63,249600,7.77540037705222,7.86713469013684,7.75154945565022,7.82126753359453,1360450.5860842,0.0,1.0
1994-04-19,42.38,42.63,42.0,42.63,314200,7.77540037705222,7.82126753359453,7.70568229910791,7.82126753359453,1712554.38360439,0.0,1.0
1994-04-20,41.25,42.5,41.0,42.38,377500,7.56808082948099,7.79741661219253,7.52221367293868,7.77540037705222,2057572.50098872,0.0,1.0
1994-04-21,42.0,42.5,41.25,41.38,335700,7.70568229910791,7.79741661219253,7.56808082948099,7.59193175088299,1829740.63200507,0.0,1.0
1994-04-22,42.13,42.38,42.0,42.13,140100,7.72953322050992,7.77540037705222,7.70568229910791,7.72953322050992,763618.297717933,0.0,1.0
1994-04-25,43.13,43.13,42.25,42.38,431100,7.91300184667915,7.91300184667915,7.75154945565022,7.77540037705222,2349720.54351321,0.0,1.0
1994-04-26,44.75,45.25,44.63,45.0,842900,8.21022102107331,8.30195533415793,8.18820478593301,8.25608817761562,4594245.98962489,0.0,1.0
1994-04-28,44.38,44.75,43.75,44.75,547400,8.1423376293907,8.21022102107331,8.02675239490408,8.21022102107331,2983616.38951318,0.0,1.0
1994-04-29,44.5,44.75,44.13,44.25,487100,8.16435386453101,8.21022102107331,8.09647047284839,8.1184867079887,2654949.84167313,0.0,1.0
1994-05-02,44.88,45.0,44.25,44.5,247300,8.23407194247532,8.25608817761562,8.1184867079887,8.16435386453101,1347914.38276692,0.0,1.0
1994-05-03,45.0,45.13,44.5,45.0,356500,8.25608817761562,8.27993909901762,8.16435386453101,8.25608817761562,1943111.51417875,0.0,1.0
1994-05-04,45.13,45.25,44.75,44.88,296300,8.27993909901762,8.30195533415793,8.21022102107331,8.23407194247532,1614990.01865684,0.0,1.0
1994-05-05,45.0,45.25,44.88,45.25,171600,8.25608817761562,8.30195533415793,8.23407194247532,8.30195533415793,935309.777932887,0.0,1.0
1994-05-06,44.13,44.88,44.0,44.63,184000,8.09647047284839,8.23407194247532,8.07261955144639,8.18820478593301,1002896.26538258,0.0,1.0
1994-05-09,44.0,44.13,43.88,44.13,120900,8.07261955144639,8.09647047284839,8.05060331630608,8.09647047284839,658968.252634534,0.0,1.0
1994-05-10,45.0,45.75,44.13,44.13,408500,8.25608817761562,8.39368964724255,8.09647047284839,8.09647047284839,2226538.71961296,0.0,1.0
1994-05-11,45.13,46.0,45.13,45.75,414100,8.27993909901762,8.43955680378486,8.27993909901762,8.39368964724255,2257061.64942895,0.0,1.0
1994-05-12,45.13,45.5,45.13,45.25,179200,8.27993909901762,8.34782249070024,8.27993909901762,8.30195533415793,976733.754111733,0.0,1.0
1994-05-13,45.88,46.13,45.63,45.63,445500,8.41754056864455,8.46340772518686,8.37167341210224,8.37167341210224,2428208.07732576,0.0,1.0
1994-05-16,46.0,46.0,45.5,45.63,302600,8.43955680378486,8.43955680378486,8.34782249070024,8.37167341210224,1649328.31469983,0.0,1.0
1994-05-17,46.0,46.25,45.63,45.75,190600,8.43955680378486,8.48542396032717,8.37167341210224,8.39368964724255,1038869.71838,0.0,1.0
1994-05-18,45.75,45.88,45.63,45.88,171800,8.39368964724255,8.41754056864455,8.37167341210224,8.41754056864455,936399.882569172,0.0,1.0
1994-05-19,46.0,46.25,45.63,45.63,464900,8.43955680378486,8.48542396032717,8.37167341210224,8.37167341210224,2533948.22704545,0.0,1.0
1994-05-20,45.0,45.88,45.0,45.88,198900,8.25608817761562,8.41754056864455,8.25608817761562,8.41754056864455,1084109.06078585,0.0,1.0
1994-05-23,45.5,46.0,45.5,45.5,251000,8.34782249070024,8.43955680378486,8.34782249070024,8.34782249070024,1368081.3185382,0.0,1.0
1994-05-24,46.75,47.25,46.5,46.5,464800,8.57715827341179,8.6688925864964,8.53129111686948,8.53129111686948,2533403.17472731,0.0,1.0
1994-05-25,47.63,47.75,46.5,46.5,337800,8.73861066444071,8.76062689958102,8.53129111686948,8.53129111686948,1841186.73068607,0.0,1.0
1994-05-26,48.25,48.38,47.75,47.75,657900,8.85236121266564,8.87621213406764,8.76062689958102,8.76062689958102,3585899.20106088,0.0,1.0
1994-05-27,48.75,48.88,48.0,48.0,317200,8.94409552575026,8.96794644715226,8.80649405612333,8.80649405612333,1728905.95314867,0.0,1.0
1994-05-31,48.13,48.88,48.13,48.5,268000,8.83034497752533,8.96794644715226,8.83034497752533,8.89822836920795,1460740.21262246,0.0,1.0
1994-06-01,47.38,48.25,47.13,48.0,174900,8.6927435078984,8.85236121266564,8.6468763513561,8.80649405612333,953296.504431597,0.0,1.0
1994-06-02,47.75,47.88,46.88,47.13,271200,8.76062689958102,8.78447782098302,8.60100919481379,8.6468763513561,1478181.88680302,0.0,1.0
1994-06-03,47.75,48.0,47.63,47.63,253900,8.76062689958102,8.80649405612333,8.73861066444071,8.73861066444071,1383887.83576434,0.0,1.0
1994-06-06,48.13,48.13,47.75,47.88,149900,8.83034497752533,8.83034497752533,8.76062689958102,8.78447782098302,817033.424895919,0.0,1.0
1994-06-07,47.5,48.0,47.38,48.0,268600,8.71475974303871,8.80649405612333,8.6927435078984,8.80649405612333,1464010.52653131,0.0,1.0
1994-06-08,46.63,47.63,46.63,47.5,124200,8.55514203827148,8.73861066444071,8.55514203827148,8.71475974303871,676954.979133243,0.0,1.0
1994-06-09,46.88,47.0,46.63,46.88,135500,8.67439664528148,8.69660073225746,8.6281381307482,8.67439664528148,732297.617893155,0.4,1.0
1994-06-10,46.75,47.13,46.75,47.13,71200,8.65034221772417,8.72065515981476,8.65034221772417,8.72065515981476,384794.025047916,0.0,1.0
1994-06-13,47.38,47.63,46.5,46.75,351600,8.76691367434805,8.81317218888133,8.60408370319089,8.65034221772417,1900190.71919729,0.0,1.0
1994-06-14,46.88,47.5,46.88,47.38,252800,8.67439664528148,8.78911776132403,8.67439664528148,8.76691367434805,1366234.96533867,0.0,1.0
1994-06-15,46.75,47.13,46.75,47.0,236700,8.65034221772417,8.72065515981476,8.65034221772417,8.69660073225746,1279223.95686575,0.0,1.0
1994-06-16,47.13,47.5,46.75,46.75,273600,8.72065515981476,8.78911776132403,8.65034221772417,8.65034221772417,1478646.70299312,0.0,1.0
1994-06-17,46.75,47.25,46.75,47.13,620200,8.65034221772417,8.74285924679074,8.65034221772417,8.72065515981476,3351815.36986963,0.0,1.0
1994-06-20,46.13,46.63,46.0,46.5,201200,8.53562110168163,8.6281381307482,8.51156667412432,8.60408370319089,1087367.38538821,0.0,1.0
1994-06-21,45.88,46.38,45.5,46.25,167700,8.48936258714834,8.58187961621491,8.41904964505775,8.5578251886576,906319.634838982,0.0,1.0
1994-06-22,46.75,47.25,46.13,46.13,471400,8.65034221772417,8.74285924679074,8.53562110168163,8.53562110168163,2547639.0928032,0.0,1.0
1994-06-23,47.38,47.75,46.75,46.88,168300,8.76691367434805,8.83537627585731,8.65034221772417,8.67439664528148,909562.281117475,0.0,1.0
1994-06-24,46.88,47.63,46.88,47.63,231900,8.67439664528148,8.81317218888133,8.67439664528148,8.81317218888133,1253282.78663781,0.0,1.0
1994-06-27,47.0,47.25,46.75,46.88,100100,8.69660073225746,8.74285924679074,8.65034221772417,8.67439664528148,540981.487462028,0.0,1.0
1994-06-28,46.88,47.13,46.75,47.0,75500,8.67439664528148,8.72065515981476,8.65034221772417,8.69660073225746,408032.990043787,0.0,1.0
1994-06-29,47.63,47.75,46.75,46.75,102400,8.81317218888133,8.83537627585731,8.65034221772417,8.65034221772417,553411.631529587,0.0,1.0
1994-06-30,47.75,47.88,47.13,47.63,120700,8.83537627585731,8.85943070341462,8.72065515981476,8.81317218888133,652312.343023644,0.0,1.0
1994-07-01,47.0,47.63,46.5,47.38,251800,8.69660073225746,8.81317218888133,8.60408370319089,8.76691367434805,1360830.55487451,0.0,1.0
1994-07-05,47.0,47.5,47.0,47.25,167000,8.69660073225746,8.78911776132403,8.69660073225746,8.74285924679074,902536.547514072,0.0,1.0
1994-07-06,47.25,47.38,47.13,47.13,280100,8.74285924679074,8.76691367434805,8.72065515981476,8.72065515981476,1513775.37101013,0.0,1.0
1994-07-07,47.75,48.0,47.25,47.38,170400,8.83537627585731,8.88163479039059,8.74285924679074,8.76691367434805,920911.543092203,0.0,1.0
1994-07-08,47.88,47.88,47.5,47.88,249700,8.85943070341462,8.85943070341462,8.78911776132403,8.85943070341462,1349481.29289978,0.0,1.0
1994-07-11,47.5,48.0,47.5,48.0,125400,8.78911776132403,8.88163479039059,8.78911776132403,8.88163479039059,677713.072205178,0.0,1.0
1994-07-12,46.63,47.25,46.38,47.25,406000,8.6281381307482,8.74285924679074,8.58187961621491,8.74285924679074,2194190.64844739,0.0,1.0
1994-07-13,47.25,47.38,46.63,46.75,116400,8.74285924679074,8.76691367434805,8.6281381307482,8.65034221772417,629073.378027773,0.0,1.0
1994-07-14,48.25,48.38,47.38,47.38,395200,8.92789330492388,8.95194773248119,8.76691367434805,8.76691367434805,2135823.0154345,0.0,1.0
1994-07-15,49.25,49.38,48.25,48.25,579300,9.11292736305702,9.13698179061432,8.92789330492388,8.92789330492388,3130774.98188564,0.0,1.0
1994-07-18,49.63,49.63,48.0,48.0,421100,9.18324030514761,9.18324030514761,8.88163479039059,8.88163479039059,2275797.24645614,0.0,1.0
1994-07-19,51.13,51.38,49.75,49.75,1120100,9.46079139234731,9.5070499068806,9.20544439212359,9.20544439212359,6053480.16090128,0.0,1.0
1994-07-20,51.13,51.5,51.0,51.13,603800,9.46079139234731,9.52925399385657,9.43673696479001,9.46079139234731,3263183.03825747,0.0,1.0
1994-07-21,51.13,51.38,51.0,51.13,258500,9.46079139234731,9.5070499068806,9.43673696479001,9.46079139234731,1397040.10498436,0.0,1.0
1994-07-22,51.13,51.38,51.13,51.25,203500,9.46079139234731,9.5070499068806,9.46079139234731,9.48299547932329,1099797.52945577,0.0,1.0
1994-07-25,51.38,51.38,50.88,51.13,407500,9.5070499068806,9.5070499068806,9.41453287781403,9.46079139234731,2202297.26414362,0.0,1.0
1994-07-26,51.63,51.88,51.0,51.5,320200,9.55330842141388,9.59956693594717,9.43673696479001,9.52925399385657,1730492.23062279,0.0,1.0
1994-07-27,51.25,51.5,50.5,51.38,305900,9.48299547932329,9.52925399385657,9.34421993572344,9.5070499068806,1653209.16098536,0.0,1.0
1994-07-28,51.88,52.0,51.0,51.13,197700,9.59956693594717,9.62177102292314,9.43673696479001,9.46079139234731,1068451.94876367,0.0,1.0
1994-07-29,51.63,52.0,51.38,51.75,166900,9.55330842141388,9.62177102292314,9.5070499068806,9.57551250838986,901996.106467657,0.0,1.0
1994-08-01,51.5,51.75,51.38,51.5,308100,9.52925399385657,9.57551250838986,9.5070499068806,9.52925399385657,1665098.8640065,0.0,1.0
1994-08-02,51.5,52.0,51.5,51.88,293400,9.52925399385657,9.62177102292314,9.52925399385657,9.59956693594717,1585654.03018341,0.0,1.0
1994-08-03,51.63,51.88,51.25,51.25,294700,9.55330842141388,9.59956693594717,9.48299547932329,9.48299547932329,1592679.76378681,0.0,1.0
1994-08-04,52.25,52.38,51.63,51.75,234400,9.66802953745643,9.69208396501374,9.55330842141388,9.57551250838986,1266793.8127982,0.0,1.0
1994-08-05,52.25,52.5,51.88,52.0,233700,9.66802953745643,9.71428805198971,9.59956693594717,9.62177102292314,1263010.72547329,0.0,1.0
1994-08-08,52.13,53.25,52.13,52.13,287600,9.64582545048045,9.85306359558957,9.64582545048045,9.64582545048045,1554308.4494913,0.0,1.0
1994-08-09,52.5,52.5,51.5,51.5,300600,9.71428805198971,9.71428805198971,9.52925399385657,9.52925399385657,1624565.78552533,0.0,1.0
1994-08-10,53.0,53.5,52.75,52.75,360500,9.80680508105628,9.89932211012285,9.760546566523,9.760546566523,1948289.97232828,0.0,1.0
1994-08-11,52.38,53.25,52.25,52.75,193200,9.69208396501374,9.85306359558957,9.66802953745643,9.760546566523,1044132.10167496,0.0,1.0
1994-08-12,52.0,52.25,51.88,52.13,201300,9.62177102292314,9.66802953745643,9.59956693594717,9.64582545048045,1087907.82643463,0.0,1.0
1994-08-15,52.13,52.5,51.75,51.75,219900,9.64582545048045,9.71428805198971,9.57551250838986,9.57551250838986,1188429.86106793,0.0,1.0
1994-08-16,52.25,52.25,52.0,52.25,341200,9.66802953745643,9.66802953745643,9.62177102292314,9.66802953745643,1843984.85037007,0.0,1.0
1994-08-17,52.0,52.13,51.88,52.13,273000,9.62177102292314,9.64582545048045,9.59956693594717,9.64582545048045,1475404.05671462,0.0,1.0
1994-08-18,50.38,52.0,50.38,51.88,312500,9.32201584874746,9.62177102292314,9.32201584874746,9.59956693594717,1688878.27004879,0.0,1.0
1994-08-19,50.13,50.5,49.75,50.38,403400,9.27575733421418,9.34421993572344,9.20544439212359,9.32201584874746,2180139.18124058,0.0,1.0
1994-08-22,50.0,50.25,49.88,50.13,217300,9.25170290665687,9.29796142119015,9.22949881968089,9.27575733421418,1174378.39386113,0.0,1.0
1994-08-23,51.0,51.5,50.25,50.25,326100,9.43673696479001,9.52925399385657,9.29796142119015,9.29796142119015,1762378.25236131,0.0,1.0
1994-08-24,52.0,52.0,51.13,51.38,309500,9.62177102292314,9.62177102292314,9.46079139234731,9.5070499068806,1672665.03865632,0.0,1.0
1994-08-25,52.13,52.38,51.88,52.25,433000,9.64582545048045,9.69208396501374,9.59956693594717,9.66802953745643,2340109.7309796,0.0,1.0
1994-08-26,52.25,52.38,52.0,52.13,466500,9.66802953745643,9.69208396501374,9.62177102292314,9.64582545048045,2521157.48152883,0.0,1.0
1994-08-29,52.75,52.75,51.75,52.25,306300,9.760546566523,9.760546566523,9.57551250838986,9.66802953745643,1655370.92517102,0.0,1.0
1994-08-30,52.75,52.75,52.13,52.5,175300,9.760546566523,9.760546566523,9.64582545048045,9.71428805198971,947393.154366568,0.0,1.0
1994-08-31,52.75,52.88,52.5,52.63,252500,9.760546566523,9.78460099408031,9.71428805198971,9.73834247954702,1364613.64219942,0.0,1.0
1994-09-01,52.63,52.88,52.38,52.75,171800,9.73834247954702,9.78460099408031,9.69208396501374,9.760546566523,928477.717742022,0.0,1.0
1994-09-02,52.38,52.75,52.25,52.63,100100,9.69208396501374,9.760546566523,9.66802953745643,9.73834247954702,540981.487462028,0.0,1.0
1994-09-06,52.63,52.75,52.13,52.38,212200,9.73834247954702,9.760546566523,9.64582545048045,9.69208396501374,1146815.90049393,0.0,1.0
1994-09-07,52.88,52.88,52.5,52.63,225200,9.78460099408031,9.78460099408031,9.71428805198971,9.73834247954702,1217073.23652796,0.0,1.0
1994-09-08,53.75,53.88,52.75,52.75,294500,9.94558062465613,9.96963505221344,9.760546566523,9.760546566523,1591598.88169398,0.0,1.0
1994-09-09,53.0,53.13,52.63,53.13,218700,9.80680508105628,9.83085950861359,9.73834247954702,9.83085950861359,1181944.56851094,0.0,1.0
1994-09-12,51.88,52.25,51.63,51.75,171600,9.67358055920042,9.74257101422942,9.62696538688354,9.64934066959564,920301.220992349,0.4,1.0
1994-09-13,52.63,52.75,51.88,51.88,184400,9.81342607615108,9.83580135886319,9.67358055920042,9.67358055920042,988948.398315788,0.0,1.0
1994-09-14,53.13,53.25,52.63,52.63,116800,9.90665642078486,9.92903170349696,9.81342607615108,9.81342607615108,626405.493076377,0.0,1.0
1994-09-15,54.0,54.25,52.63,52.88,113800,10.0688772204476,10.1154923927645,9.81342607615108,9.86004124846797,610316.310891198,0.0,1.0
1994-09-16,54.0,54.13,53.63,53.75,304200,10.0688772204476,10.0931171100524,9.99988676541863,10.0222620481307,1631443.07357735,0.0,1.0
1994-09-19,53.88,54.38,53.75,53.88,254100,10.0465019377355,10.1397322823693,10.0222620481307,10.0465019377355,1362753.73108483,0.0,1.0
1994-09-20,52.88,53.63,52.75,53.5,177300,9.86004124846797,9.99988676541863,9.83580135886319,9.97564687581385,950870.667144193,0.0,1.0
1994-09-21,52.25,52.88,51.5,52.88,143900,9.74257101422942,9.86004124846797,9.60272549727875,9.86004124846797,771744.438815845,0.0,1.0
1994-09-22,52.5,52.75,52.38,52.5,176200,9.7891861865463,9.83580135886319,9.7668109038342,9.7891861865463,944971.30034296,0.0,1.0
1994-09-23,53.0,53.25,52.5,52.63,162900,9.88241653118008,9.92903170349696,9.7891861865463,9.81342607615108,873642.592655324,0.0,1.0
1994-09-26,53.5,53.63,53.0,53.13,234500,9.97564687581385,9.99988676541863,9.88241653118008,9.90665642078486,1257637.74080831,0.0,1.0
1994-09-27,54.63,54.75,53.25,53.38,165000,10.1863474546862,10.2087227373983,9.92903170349696,9.95327159310174,884905.02018495,0.0,1.0
1994-09-28,56.0,56.0,55.25,55.5,340800,10.4417985989827,10.4417985989827,10.3019530820321,10.3485682543489,1827731.09623656,0.0,1.0
1994-09-29,55.25,55.88,54.75,55.75,177200,10.3019530820321,10.4194233162706,10.2087227373983,10.3951834266658,950334.36107135,0.0,1.0
1994-09-30,54.38,55.63,54.38,55.5,205400,10.1397322823693,10.3728081439537,10.1397322823693,10.3485682543489,1101572.67361205,0.0,1.0
1994-10-03,53.63,54.63,53.56,54.63,202200,9.99988676541863,10.1863474546862,9.9868345171699,10.1863474546862,1084410.8792812,0.0,1.0
1994-10-04,52.0,53.5,51.75,53.38,618400,9.69595584191253,9.97564687581385,9.64934066959564,9.95327159310174,3316516.75443863,0.0,1.0
1994-10-05,50.25,52.0,50.25,51.88,286900,9.36964963569432,9.69595584191253,9.36964963569432,9.67358055920042,1538662.12297614,0.0,1.0
1994-10-06,50.75,51.13,50.63,50.63,336200,9.46287998032809,9.53373504224976,9.44050469761599,9.44050469761599,1803061.01688594,0.0,1.0
1994-10-07,51.63,51.88,50.5,50.75,244800,9.62696538688354,9.67358055920042,9.4162648080112,9.46287998032809,1312877.26631076,0.0,1.0
1994-10-10,51.75,52.25,51.5,52.0,85500,9.64934066959564,9.74257101422942,9.60272549727875,9.69595584191253,458541.692277656,0.0,1.0
1994-10-11,52.5,52.5,51.5,51.75,281400,9.7891861865463,9.7891861865463,9.60272549727875,9.64934066959564,1509165.28896997,0.0,1.0
1994-10-12,51.88,52.25,51.63,52.25,172500,9.67358055920042,9.74257101422942,9.62696538688354,9.74257101422942,925127.975647904,0.0,1.0
1994-10-13,53.13,53.25,52.5,52.5,148000,9.90665642078486,9.92903170349696,9.7891861865463,9.7891861865463,793732.987802259,0.0,1.0
1994-10-14,53.0,53.13,52.88,52.88,137500,9.88241653118008,9.90665642078486,9.86004124846797,9.86004124846797,737420.850154126,0.0,1.0
1994-10-17,54.0,54.38,52.88,53.0,228200,10.0688772204476,10.1397322823693,9.86004124846797,9.88241653118008,1223850.45821943,0.0,1.0
1994-10-18,54.25,54.25,53.88,54.0,324700,10.1154923927645,10.1154923927645,10.0465019377355,10.0688772204476,1741385.81850942,0.0,1.0
1994-10-19,53.88,54.25,53.75,54.25,322600,10.0465019377355,10.1154923927645,10.0222620481307,10.1154923927645,1730123.39097979,0.0,1.0
1994-10-20,53.5,53.88,53.25,53.75,131300,9.97564687581385,10.0465019377355,9.92903170349696,10.0222620481307,704169.873638085,0.0,1.0
1994-10-21,53.63,53.63,53.25,53.5,108500,9.99988676541863,9.99988676541863,9.92903170349696,9.97564687581385,581892.089030711,0.0,1.0
1994-10-24,54.13,54.25,53.38,53.5,199300,10.0931171100524,10.1154923927645,9.95327159310174,9.97564687581385,1068858.00316885,0.0,1.0
1994-10-25,52.75,53.75,52.63,53.75,509300,9.83580135886319,10.0222620481307,9.81342607615108,10.0222620481307,2731406.82897088,0.0,1.0
1994-10-26,54.0,54.38,52.38,52.5,448400,10.0688772204476,10.1397322823693,9.7668109038342,9.7891861865463,2404796.43061172,0.0,1.0
1994-10-27,53.0,54.75,52.75,54.75,238600,9.88241653118008,10.2087227373983,9.83580135886319,10.2087227373983,1279626.28979472,0.0,1.0
1994-10-28,53.75,53.75,52.63,53.0,270400,10.0222620481307,10.0222620481307,9.81342607615108,9.88241653118008,1450171.62095765,0.0,1.0
1994-10-31,54.0,54.5,53.5,53.63,150500,10.0688772204476,10.1621075650814,9.97564687581385,9.99988676541863,807140.639623245,0.0,1.0
1994-11-01,53.0,54.25,53.0,53.88,314900,9.88241653118008,10.1154923927645,9.88241653118008,10.0465019377355,1688827.82337116,0.0,1.0
1994-11-02,52.13,52.88,52.13,52.88,328600,9.72019573151731,9.86004124846797,9.72019573151731,9.86004124846797,1762301.75535015,0.0,1.0
1994-11-03,50.38,52.25,49.75,52.13,688500,9.3938895252991,9.74257101422942,9.27641929106054,9.72019573151731,3692467.31149902,0.0,1.0
1994-11-04,50.13,51.25,50.13,50.5,419000,9.34727435298221,9.55611032496187,9.34727435298221,9.4162648080112,2247122.44519694,0.0,1.0
1994-11-07,49.88,50.38,49.88,50.13,127900,9.30065918066533,9.3938895252991,9.30065918066533,9.34727435298221,685935.467161547,0.0,1.0
1994-11-08,50.0,50.25,49.88,50.0,311700,9.32303446337743,9.36964963569432,9.30065918066533,9.32303446337743,1671666.0290403,0.0,1.0
1994-11-09,51.0,51.25,50.13,50.13,276200,9.50949515264498,9.55611032496187,9.34727435298221,9.34727435298221,1481277.37318232,0.0,1.0
1994-11-10,50.25,51.25,50.0,51.25,381500,9.36964963569432,9.55611032496187,9.32303446337743,9.55611032496187,2046007.66788217,0.0,1.0
1994-11-11,50.5,50.75,50.13,50.25,178800,9.4162648080112,9.46287998032809,9.34727435298221,9.36964963569432,958915.258236784,0.0,1.0
1994-11-14,51.63,51.88,51.13,51.13,208800,9.62696538688354,9.67358055920042,9.53373504224976,9.53373504224976,1119807.08008859,0.0,1.0
1994-11-15,52.88,53.13,51.63,51.63,304000,9.86004124846797,9.90665642078486,9.62696538688354,9.62696538688354,1630370.46143167,0.0,1.0
1994-11-16,52.88,53.25,52.25,53.13,224200,9.86004124846797,9.92903170349696,9.74257101422942,9.90665642078486,1202398.21530585,0.0,1.0
1994-11-17,52.13,53.0,51.88,52.75,290600,9.72019573151731,9.88241653118008,9.67358055920042,9.83580135886319,1558505.44767119,0.0,1.0
1994-11-18,50.63,51.88,50.38,51.5,226000,9.44050469761599,9.67358055920042,9.3938895252991,9.60272549727875,1212051.72461696,0.0,1.0
1994-11-21,49.0,50.75,49.0,50.5,271000,9.13657377410988,9.46287998032809,9.13657377410988,9.4162648080112,1453389.45739468,0.0,1.0
1994-11-22,46.88,49.13,46.63,49.13,664500,8.74127711286268,9.16081366371466,8.69466194054579,9.16081366371466,3563753.85401758,0.0,1.0
1994-11-23,46.0,46.5,45.25,46.25,789300,8.57719170630724,8.67042205094101,8.43734618935657,8.62380687862412,4233063.8329211,0.0,1.0
1994-11-25,45.88,46.0,45.75,45.88,176200,8.55481642359513,8.57719170630724,8.53057653399035,8.55481642359513,944971.30034296,0.0,1.0
1994-11-28,45.63,45.88,45.5,45.75,309700,8.50820125127824,8.55481642359513,8.48396136167346,8.53057653399035,1660939.90758351,0.0,1.0
1994-11-29,46.5,46.5,45.5,45.5,336600,8.67042205094101,8.67042205094101,8.48396136167346,8.48396136167346,1805206.2411773,0.0,1.0
1994-11-30,47.13,47.13,46.38,46.38,356300,8.78789228517957,8.78789228517957,8.64804676822891,8.64804676822891,1910858.53752665,0.0,1.0
1994-12-01,48.0,48.25,47.25,47.25,282200,8.95011308484233,8.99672825715922,8.81026756789167,8.81026756789167,1513455.73755269,0.0,1.0
1994-12-02,48.88,48.88,48.0,48.0,147000,9.11419849139778,9.11419849139778,8.95011308484233,8.95011308484233,788369.927073865,0.0,1.0
1994-12-05,49.25,49.75,48.63,49.0,167100,9.18318894642677,9.27641929106054,9.06758331908089,9.13657377410988,896167.447714578,0.0,1.0
1994-12-06,49.88,50.0,49.13,49.25,209200,9.30065918066533,9.32303446337743,9.16081366371466,9.18318894642677,1121952.30437995,0.0,1.0
1994-12-07,49.0,49.75,49.0,49.63,116500,9.13657377410988,9.27641929106054,9.13657377410988,9.25404400834844,624796.57485786,0.0,1.0
1994-12-08,48.38,49.25,48.13,49.0,72000,9.020968146764,9.18318894642677,8.97435297444711,9.13657377410988,386140.372444342,0.0,1.0
1994-12-09,47.13,48.5,47.13,48.5,321400,8.78789228517957,9.04334342947611,8.78789228517957,9.04334342947611,1723687.71810572,0.0,1.0
1994-12-12,46.63,47.0,46.38,46.63,209700,8.76924621625281,8.83882848303414,8.72223117113029,8.76924621625281,1115068.58843546,0.4,1.0
1994-12-13,47.25,47.75,46.5,46.75,143500,8.88584352815667,8.97987361840171,8.7447983927891,8.79181343791162,763053.612019495,0.0,1.0
1994-12-14,49.13,49.5,47.38,47.38,266600,9.23939666747803,9.30897893425936,8.91029135162038,8.91029135162038,1417631.30985643,0.0,1.0
1994-12-15,50.0,50.13,49.13,49.13,470800,9.40300902450441,9.42745684796812,9.23939666747803,9.23939666747803,2503453.94103678,0.0,1.0
1994-12-16,51.13,51.5,50.38,50.5,446600,9.61551702845821,9.68509929523954,9.47447189309064,9.49703911474945,2374771.72911433,0.0,1.0
1994-12-19,50.38,51.0,50.25,50.88,120400,9.47447189309064,9.5910692049945,9.45002406962693,9.56850198333569,640220.591548064,0.0,1.0
1994-12-20,50.75,51.0,50.63,50.75,168000,9.54405415987197,9.5910692049945,9.52148693821317,9.54405415987197,893331.057974044,0.0,1.0
1994-12-21,51.88,52.25,51.38,51.75,271600,9.75656216382577,9.82614443060711,9.66253207358073,9.73211434036206,1444218.5437247,0.0,1.0
1994-12-22,51.25,51.88,51.25,51.88,167900,9.63808425011702,9.75656216382577,9.63808425011702,9.75656216382577,892799.313296678,0.0,1.0
1994-12-23,51.75,52.0,51.63,51.75,179500,9.73211434036206,9.77912938548459,9.70954711870325,9.73211434036206,954481.695871076,0.0,1.0
1994-12-27,51.38,52.0,51.38,51.88,92700,9.66253207358073,9.77912938548459,9.66253207358073,9.75656216382577,492927.31591782,0.0,1.0
1994-12-28,51.25,51.75,50.88,51.38,92400,9.63808425011702,9.73211434036206,9.56850198333569,9.66253207358073,491332.081885724,0.0,1.0
1994-12-29,51.25,51.38,50.88,51.13,73600,9.63808425011702,9.66253207358073,9.56850198333569,9.61551702845821,391364.082541009,0.0,1.0
1994-12-30,50.5,51.5,50.5,51.38,129500,9.49703911474945,9.68509929523954,9.49703911474945,9.66253207358073,688609.357188325,0.0,1.0
1995-01-03,50.25,50.75,50.13,50.38,184500,9.45002406962693,9.54405415987197,9.42745684796812,9.47447189309064,981068.929739351,0.0,1.0
1995-01-04,50.75,50.88,50.5,50.75,83600,9.54405415987197,9.56850198333569,9.49703911474945,9.54405415987197,444538.55027756,0.0,1.0
1995-01-05,50.63,50.88,50.25,50.75,69800,9.52148693821317,9.56850198333569,9.45002406962693,9.54405415987197,371157.78480112,0.0,1.0
1995-01-06,52.13,52.38,50.5,50.5,292300,9.8035772089483,9.85059225407082,9.49703911474945,9.49703911474945,1554289.69193936,0.0,1.0
1995-01-09,52.25,52.38,51.38,51.38,104800,9.82614443060711,9.85059225407082,9.66253207358073,9.66253207358073,557268.421879046,0.0,1.0
1995-01-10,52.88,53.25,52.38,52.5,353300,9.94462234431586,10.0142046110972,9.85059225407082,9.87315947572963,1878653.94513232,0.0,1.0
1995-01-11,52.5,52.88,52.25,52.88,165000,9.87315947572963,9.94462234431586,9.82614443060711,9.94462234431586,877378.717653078,0.0,1.0
1995-01-12,52.0,52.63,52.0,52.63,181900,9.77912938548459,9.89760729919334,9.77912938548459,9.89760729919334,967243.568127848,0.0,1.0
1995-01-13,51.88,52.38,51.5,52.38,260500,9.75656216382577,9.85059225407082,9.68509929523954,9.85059225407082,1385194.88453713,0.0,1.0
1995-01-16,52.88,52.88,52.0,52.0,216100,9.94462234431586,9.94462234431586,9.77912938548459,9.77912938548459,1149100.24778685,0.0,1.0
1995-01-17,53.5,53.5,52.75,52.75,289200,10.0612196562197,10.0612196562197,9.92017452085215,9.92017452085215,1537805.60694103,0.0,1.0
1995-01-18,53.63,53.88,53.25,53.5,157800,10.0856674796834,10.132682524806,10.0142046110972,10.0612196562197,839093.100882765,0.0,1.0
1995-01-19,53.25,53.63,53.25,53.38,245500,10.0142046110972,10.0856674796834,10.0142046110972,10.0386524345609,1305433.18293231,0.0,1.0
1995-01-20,52.63,53.25,52.5,53.13,240900,9.89760729919334,10.0142046110972,9.87315947572963,9.99163738943838,1280972.92777349,0.0,1.0
1995-01-23,52.25,52.75,52.0,52.25,279100,9.82614443060711,9.92017452085215,9.77912938548459,9.82614443060711,1484099.39452712,0.0,1.0
1995-01-24,52.13,52.38,52.0,52.25,159700,9.8035772089483,9.85059225407082,9.77912938548459,9.82614443060711,849196.249752706,0.0,1.0
1995-01-25,52.38,52.63,51.75,52.25,139000,9.85059225407082,9.89760729919334,9.73211434036206,9.82614443060711,739125.101538048,0.0,1.0
1995-01-26,51.5,52.38,51.5,52.25,153600,9.68509929523954,9.85059225407082,9.68509929523954,9.82614443060711,816759.824433411,0.0,1.0
1995-01-27,51.13,51.5,50.63,51.38,218000,9.61551702845821,9.68509929523954,9.52148693821317,9.66253207358073,1159203.39665679,0.0,1.0
1995-01-30,49.0,51.25,48.5,51.25,260900,9.21494884401432,9.63808425011702,9.12091875376928,9.63808425011702,1387321.86324659,0.0,1.0
1995-01-31,49.88,49.88,49.88,49.88,256200,9.3804418028456,9.3804418028456,9.3804418028456,9.3804418028456,1362329.86341042,0.0,1.0
1995-02-01,50.63,50.63,49.75,49.75,237700,9.52148693821317,9.52148693821317,9.35599397938189,9.35599397938189,1263957.0980978,0.0,1.0
1995-02-02,50.25,50.5,49.5,50.13,144500,9.45002406962693,9.49703911474945,9.30897893425936,9.42745684796812,768371.05879315,0.0,1.0
1995-02-03,51.5,51.75,50.88,51.0,147100,9.68509929523954,9.73211434036206,9.56850198333569,9.5910692049945,782196.420404653,0.0,1.0
1995-02-06,50.75,51.25,50.5,51.25,162000,9.54405415987197,9.63808425011702,9.49703911474945,9.63808425011702,861426.377332113,0.0,1.0
1995-02-07,51.0,51.0,50.5,51.0,235800,9.5910692049945,9.5910692049945,9.49703911474945,9.5910692049945,1253853.94922785,0.0,1.0
1995-02-08,50.38,51.0,50.38,51.0,126400,9.47447189309064,9.5910692049945,9.47447189309064,9.5910692049945,672125.272189995,0.0,1.0
1995-02-09,51.0,51.5,50.38,50.38,205900,9.5910692049945,9.68509929523954,9.47447189309064,9.47447189309064,1094862.29069557,0.0,1.0
1995-02-10,51.5,51.63,50.88,50.88,194200,9.68509929523954,9.70954711870325,9.56850198333569,9.56850198333569,1032648.1634438,0.0,1.0
1995-02-13,51.88,52.0,51.25,51.25,214100,9.75656216382577,9.77912938548459,9.63808425011702,9.63808425011702,1138465.35423954,0.0,1.0
1995-02-14,52.38,52.5,51.5,51.88,207400,9.85059225407082,9.87315947572963,9.68509929523954,9.75656216382577,1102838.46085605,0.0,1.0
1995-02-15,52.63,52.75,52.13,52.5,200100,9.89760729919334,9.92017452085215,9.8035772089483,9.87315947572963,1064021.09940837,0.0,1.0
1995-02-16,51.88,52.88,51.75,52.75,256000,9.75656216382577,9.94462234431586,9.73211434036206,9.92017452085215,1361266.37405569,0.0,1.0
1995-02-17,52.0,52.5,51.5,51.75,223200,9.77912938548459,9.87315947572963,9.68509929523954,9.73211434036206,1186854.1198798,0.0,1.0
1995-02-21,52.25,52.25,51.75,52.0,152300,9.82614443060711,9.82614443060711,9.73211434036206,9.77912938548459,809847.143627659,0.0,1.0
1995-02-22,53.0,53.0,52.25,52.5,200400,9.96718956597467,9.96718956597467,9.82614443060711,9.87315947572963,1065616.33344047,0.0,1.0
1995-02-23,52.75,53.13,52.25,53.0,220700,9.92017452085215,9.99163738943838,9.82614443060711,9.96718956597467,1173560.50294566,0.0,1.0
1995-02-24,53.13,53.13,52.63,52.88,229800,9.99163738943838,9.99163738943838,9.89760729919334,9.94462234431586,1221949.26858592,0.0,1.0
1995-02-27,52.75,53.13,52.63,52.75,132200,9.92017452085215,9.99163738943838,9.89760729919334,9.92017452085215,702966.463477194,0.0,1.0
1995-02-28,54.75,55.0,52.88,53.0,553900,10.2962948818323,10.3433099269549,9.94462234431586,9.96718956597467,2945333.76792752,0.0,1.0
1995-03-01,55.5,55.63,54.88,55.0,868700,10.4373400171999,10.4617878406636,10.320742705296,10.3433099269549,4619266.01227411,0.0,1.0
1995-03-02,54.75,55.0,54.5,54.88,496300,10.2962948818323,10.3433099269549,10.2492798367098,10.320742705296,2639048.83376499,0.0,1.0
1995-03-03,55.0,55.0,54.13,54.63,335900,10.3433099269549,10.3433099269549,10.1796975699285,10.2737276601735,1786130.37127071,0.0,1.0
1995-03-06,54.5,54.63,54.38,54.63,184400,10.2492798367098,10.2737276601735,10.226712615051,10.2737276601735,980537.185061986,0.0,1.0
1995-03-07,54.25,55.0,54.0,54.63,412800,10.2022647915873,10.3433099269549,10.1552497464648,10.2737276601735,2195042.02816479,0.0,1.0
1995-03-08,55.0,55.25,54.5,54.63,280800,10.3433099269549,10.3903249720774,10.2492798367098,10.2737276601735,1493139.05404232,0.0,1.0
1995-03-09,55.5,56.0,55.38,56.0,390000,10.4373400171999,10.5313701074449,10.4147727955411,10.5313701074449,2073804.24172546,0.0,1.0
1995-03-10,53.88,54.75,53.88,54.75,350400,10.207906597002,10.3727335966195,10.207906597002,10.3727335966195,1849502.8163311,0.4,1.0
1995-03-13,54.25,54.88,53.75,54.13,153900,10.2780054359198,10.3973629184014,10.1832772752201,10.2552706773518,812324.439022134,0.0,1.0
1995-03-14,54.75,54.88,54.38,54.5,192300,10.3727335966195,10.3973629184014,10.3026347577017,10.3253695162696,1015009.67916801,0.0,1.0
1995-03-15,54.88,54.88,54.25,54.75,199600,10.3973629184014,10.3973629184014,10.2780054359198,10.3727335966195,1053540.98784158,0.0,1.0
1995-03-16,54.75,55.25,54.5,54.88,173900,10.3727335966195,10.4674617573192,10.3253695162696,10.3973629184014,917889.668264779,0.0,1.0
1995-03-17,55.0,55.13,54.63,54.88,233500,10.4200976769694,10.4447269987513,10.3499988380516,10.3973629184014,1232474.05140785,0.0,1.0
1995-03-20,55.75,55.75,54.88,55.0,128400,10.5621899180189,10.5621899180189,10.3973629184014,10.4200976769694,677728.771737769,0.0,1.0
1995-03-21,55.0,56.0,55.0,55.5,332300,10.4200976769694,10.6095539983688,10.4200976769694,10.5148258376691,1753966.2838665,0.0,1.0
1995-03-22,55.0,55.25,54.63,55.13,233600,10.4200976769694,10.4674617573192,10.3499988380516,10.4447269987513,1233001.87755406,0.0,1.0
1995-03-23,54.0,54.88,53.75,54.5,258900,10.2306413555699,10.3973629184014,10.1832772752201,10.3253695162696,1366541.89254601,0.0,1.0
1995-03-24,54.13,54.25,53.88,54.0,361100,10.2552706773518,10.2780054359198,10.207906597002,10.2306413555699,1905980.21397592,0.0,1.0
1995-03-27,54.38,54.38,53.94,54.38,237900,10.3026347577017,10.3026347577017,10.219273976286,10.3026347577017,1255698.40184124,0.0,1.0
1995-03-28,54.38,54.75,54.13,54.5,223600,10.3026347577017,10.3727335966195,10.2552706773518,10.3253695162696,1180219.26293275,0.0,1.0
1995-03-29,55.0,55.5,54.25,54.38,402100,10.4200976769694,10.5148258376691,10.2780054359198,10.3026347577017,2122388.93392333,0.0,1.0
1995-03-30,55.88,56.13,55.25,55.38,289600,10.5868192398009,10.6341833201507,10.4674617573192,10.4920910791012,1528584.51943346,0.0,1.0
1995-03-31,55.63,55.88,55.38,55.75,133800,10.539455159451,10.5868192398009,10.4920910791012,10.5621899180189,706231.383633281,0.0,1.0
1995-04-03,55.38,55.88,55.25,55.63,112700,10.4920910791012,10.5868192398009,10.4674617573192,10.539455159451,594860.066782289,0.0,1.0
1995-04-04,56.63,56.63,55.25,55.25,220100,10.7289114808505,10.7289114808505,10.4674617573192,10.4674617573192,1161745.34781528,0.0,1.0
1995-04-05,57.25,57.38,56.25,56.38,228400,10.8463744001181,10.8710037219,10.6569180787187,10.6815474005006,1205554.91795098,0.0,1.0
1995-04-06,57.25,57.38,56.63,57.25,171600,10.8463744001181,10.8710037219,10.7289114808505,10.8463744001181,905749.666901876,0.0,1.0
1995-04-07,57.75,57.75,57.0,57.25,207400,10.9411025608178,10.9411025608178,10.7990103197682,10.8463744001181,1094711.42724621,0.0,1.0
1995-04-10,57.13,57.63,57.13,57.5,289200,10.8236396415502,10.9183678022499,10.8236396415502,10.893738480468,1526473.21484861,0.0,1.0
1995-04-11,56.38,57.0,56.13,56.88,251000,10.6815474005006,10.7990103197682,10.6341833201507,10.7762755612003,1324843.62699517,0.0,1.0
1995-04-12,56.63,56.63,56.13,56.63,115800,10.7289114808505,10.7289114808505,10.6341833201507,10.7289114808505,611222.677314899,0.0,1.0
1995-04-13,57.0,57.13,56.63,56.75,185400,10.7990103197682,10.8236396415502,10.7289114808505,10.7516462394184,978589.675079303,0.0,1.0
1995-04-17,55.75,57.38,55.5,57.38,191200,10.5621899180189,10.8710037219,10.5148258376691,10.8710037219,1009203.59155967,0.0,1.0
1995-04-18,54.0,55.88,54.0,55.88,213600,10.2306413555699,10.5868192398009,10.2306413555699,10.5868192398009,1127436.64831143,0.0,1.0
1995-04-19,53.0,54.5,52.5,54.25,292900,10.0411850341705,10.3253695162696,9.94645687347075,10.2780054359198,1546002.7822585,0.0,1.0
1995-04-20,52.88,53.25,52.63,53.25,332100,10.0184502756025,10.0885491145203,9.97108619525268,10.0885491145203,1752910.63157409,0.0,1.0
1995-04-21,54.0,54.0,52.88,53.0,319000,10.2306413555699,10.2306413555699,10.0184502756025,10.0411850341705,1683765.40642016,0.0,1.0
1995-04-24,54.75,54.75,53.75,54.25,188200,10.3727335966195,10.3727335966195,10.1832772752201,10.2780054359198,993368.807173268,0.0,1.0
1995-04-25,55.25,56.0,55.0,55.38,312200,10.4674617573192,10.6095539983688,10.4200976769694,10.4920910791012,1647873.22847766,0.0,1.0
1995-04-26,56.25,56.25,55.5,55.5,337800,10.6569180787187,10.6569180787187,10.5148258376691,10.5148258376691,1782996.72190823,0.0,1.0
1995-04-27,57.0,57.0,56.38,56.38,258400,10.7990103197682,10.7990103197682,10.6815474005006,10.6815474005006,1363902.76181495,0.0,1.0
1995-04-28,56.5,57.38,56.25,57.25,294100,10.7042821590685,10.8710037219,10.6569180787187,10.8463744001181,1552336.69601307,0.0,1.0
1995-05-01,56.75,56.75,56.25,56.75,287600,10.7516462394184,10.7516462394184,10.6569180787187,10.7516462394184,1518027.9965092,0.0,1.0
1995-05-02,56.88,57.0,56.5,56.75,129400,10.7762755612003,10.7990103197682,10.7042821590685,10.7516462394184,683007.0331999,0.0,1.0
1995-05-03,56.88,57.13,56.75,56.88,273500,10.7762755612003,10.8236396415502,10.7516462394184,10.7762755612003,1443604.50989314,0.0,1.0
1995-05-04,56.88,57.13,56.63,56.88,282600,10.7762755612003,10.8236396415502,10.7289114808505,10.7762755612003,1491636.68919854,0.0,1.0
1995-05-05,56.75,57.13,56.5,57.13,235700,10.7516462394184,10.8236396415502,10.7042821590685,10.8236396415502,1244086.22662454,0.0,1.0
1995-05-08,56.38,56.88,56.38,56.63,204600,10.6815474005006,10.7762755612003,10.6815474005006,10.7289114808505,1079932.29515223,0.0,1.0
1995-05-09,56.5,56.75,56.38,56.5,219400,10.7042821590685,10.7516462394184,10.6815474005006,10.7042821590685,1158050.56479179,0.0,1.0
1995-05-10,56.38,56.63,56.0,56.63,178400,10.6815474005006,10.7289114808505,10.6095539983688,10.7289114808505,941641.844844373,0.0,1.0
1995-05-11,56.13,56.25,55.63,55.88,343300,10.6341833201507,10.6569180787187,10.539455159451,10.5868192398009,1812027.15994997,0.0,1.0
1995-05-12,55.75,56.13,55.75,56.13,168200,10.5621899180189,10.6341833201507,10.5621899180189,10.6341833201507,887803.577930629,0.0,1.0
1995-05-15,57.75,58.0,56.0,56.0,366900,10.9411025608178,10.9884666411677,10.6095539983688,10.6095539983688,1936594.13045629,0.0,1.0
1995-05-16,58.5,59.38,57.88,58.13,373500,11.0831948018674,11.2499163646989,10.9657318825998,11.0130959629496,1971430.65610636,0.0,1.0
1995-05-17,58.0,58.5,57.75,58.38,307600,10.9884666411677,11.0831948018674,10.9411025608178,11.0604600432995,1623593.22575184,0.0,1.0
1995-05-18,57.75,58.0,57.63,57.75,139100,10.9411025608178,10.9884666411677,10.9183678022499,10.9411025608178,734206.169382582,0.0,1.0
1995-05-19,57.88,58.13,57.5,57.5,226500,10.9657318825998,11.0130959629496,10.893738480468,10.893738480468,1195526.22117292,0.0,1.0
1995-05-22,58.0,58.13,57.88,58.0,271800,10.9884666411677,11.0130959629496,10.9657318825998,10.9884666411677,1434631.46540751,0.0,1.0
1995-05-23,60.75,60.75,58.0,58.25,363200,11.5094715250162,11.5094715250162,10.9884666411677,11.0358307215176,1917064.56304639,0.0,1.0
1995-05-24,58.88,61.0,58.63,60.88,404800,11.1551882039992,11.556835605366,11.1078241236493,11.5341008467981,2136640.23987109,0.0,1.0
1995-05-25,59.25,59.38,58.25,58.88,145600,11.225287042917,11.2499163646989,11.0358307215176,11.1551882039992,768514.868886439,0.0,1.0
1995-05-26,58.5,59.75,58.25,59.5,188600,11.0831948018674,11.3200152036167,11.0358307215176,11.2726511232669,995480.111758122,0.0,1.0
1995-05-30,59.25,59.5,58.75,58.75,171600,11.225287042917,11.2726511232669,11.1305588822173,11.1305588822173,905749.666901874,0.0,1.0
1995-05-31,60.0,60.0,59.13,59.25,482700,11.3673792839666,11.3673792839666,11.2025522843491,11.225287042917,2547816.80777118,0.0,1.0
1995-06-01,59.88,60.38,59.5,59.88,385900,11.3446445253986,11.4393726860984,11.2726511232669,11.3446445253986,2036881.0982368,0.0,1.0
1995-06-02,59.0,60.0,58.63,59.25,399800,11.1779229625671,11.3673792839666,11.1078241236493,11.225287042917,2110248.93256044,0.0,1.0
1995-06-05,59.88,60.0,58.63,58.63,404200,11.3446445253986,11.3673792839666,11.1078241236493,11.1078241236493,2133473.28299382,0.0,1.0
1995-06-06,59.63,60.0,59.5,59.5,222300,11.2972804450488,11.3673792839666,11.2726511232669,11.2726511232669,1173357.52303197,0.0,1.0
1995-06-07,59.88,60.0,59.38,59.5,101400,11.3446445253986,11.3673792839666,11.2499163646989,11.2726511232669,535215.712260201,0.0,1.0
1995-06-08,59.13,59.75,59.0,59.63,217200,11.2025522843491,11.3200152036167,11.1779229625671,11.2972804450488,1146438.3895751,0.0,1.0
1995-06-09,58.88,59.13,58.38,58.88,202600,11.1551882039992,11.2025522843491,11.0604600432995,11.1551882039992,1069375.77222797,0.0,1.0
1995-06-12,59.13,59.5,58.63,58.75,309800,11.2025522843491,11.2726511232669,11.1078241236493,11.1305588822173,1635205.40096853,0.0,1.0
1995-06-13,59.25,59.88,59.13,59.63,258100,11.225287042917,11.3446445253986,11.2025522843491,11.2972804450488,1362319.2833763,0.0,1.0
1995-06-14,57.75,57.88,56.88,57.75,429800,11.0168850893776,11.0416850038645,10.8509164308883,11.0168850893776,2252991.63952724,0.4,1.0
1995-06-15,58.88,58.88,57.75,57.75,205900,11.2324535768408,11.2324535768408,11.0168850893776,11.0168850893776,1079318.23773536,0.0,1.0
1995-06-16,59.0,59.38,58.63,59.38,260600,11.2553458055979,11.3278378633289,11.1847614335967,11.3278378633289,1366053.09739599,0.0,1.0
1995-06-19,59.63,59.88,59.38,59.38,185200,11.3755300065729,11.423222149817,11.3278378633289,11.3278378633289,970809.79907037,0.0,1.0
1995-06-20,59.75,59.88,59.38,59.5,191900,11.3984222353301,11.423222149817,11.3278378633289,11.350730092086,1005930.88791362,0.0,1.0
1995-06-21,59.38,59.88,59.38,59.88,144800,11.3278378633289,11.423222149817,11.3278378633289,11.423222149817,759034.875299076,0.0,1.0
1995-06-22,59.75,59.88,59.25,59.5,248400,11.3984222353301,11.423222149817,11.303037948842,11.350730092086,1302101.26397991,0.0,1.0
1995-06-23,59.75,60.0,59.5,60.0,116300,11.3984222353301,11.4461143785741,11.350730092086,11.4461143785741,609639.198876261,0.0,1.0
1995-06-26,59.25,59.63,59.13,59.38,130000,11.303037948842,11.3755300065729,11.2801457200848,11.3278378633289,681453.962630385,0.0,1.0
1995-06-27,58.75,59.25,58.75,59.0,431000,11.2076536623538,11.303037948842,11.2076536623538,11.2553458055979,2259281.98379768,0.0,1.0
1995-06-28,59.5,59.88,58.75,58.88,129300,11.350730092086,11.423222149817,11.2076536623538,11.2324535768408,677784.595139302,0.0,1.0
1995-06-29,59.25,59.88,58.88,59.5,213000,11.303037948842,11.423222149817,11.2324535768408,11.350730092086,1116536.10800209,0.0,1.0
1995-06-30,59.5,59.5,59.0,59.38,119500,11.350730092086,11.350730092086,11.2553458055979,11.3278378633289,626413.450264088,0.0,1.0
1995-07-03,59.25,59.63,59.13,59.63,156700,11.303037948842,11.3755300065729,11.2801457200848,11.3755300065729,821414.122647549,0.0,1.0
1995-07-05,59.5,59.63,59.13,59.38,237100,11.350730092086,11.3755300065729,11.2801457200848,11.3278378633289,1242867.18876665,0.0,1.0
1995-07-06,59.5,59.75,59.38,59.5,232400,11.350730092086,11.3984222353301,11.3278378633289,11.350730092086,1218230.00704079,0.0,1.0
1995-07-07,61.25,61.38,59.5,59.5,821800,11.6845750947944,11.7093750092813,11.350730092086,11.350730092086,4307837.4345358,0.0,1.0
1995-07-10,62.0,62.63,61.25,61.25,630300,11.8276515245266,11.9478357255016,11.6845750947944,11.6845750947944,3304003.32804564,0.0,1.0
1995-07-11,61.5,61.88,61.0,61.75,287500,11.7322672380385,11.8047592957695,11.6368829515504,11.7799593812826,1507061.64812489,0.0,1.0
1995-07-12,62.5,62.5,61.25,61.5,216600,11.9230358110147,11.9230358110147,11.6845750947944,11.7322672380385,1135407.1408134,0.0,1.0
1995-07-13,62.88,62.88,62.38,62.38,214100,11.9955278687457,11.9955278687457,11.9001435822576,11.9001435822576,1122302.25691666,0.0,1.0
1995-07-14,63.0,63.13,62.25,62.5,145200,12.0184200975028,12.0432200119898,11.8753436677707,11.9230358110147,761131.656722559,0.0,1.0
1995-07-17,63.0,63.5,62.75,63.13,236900,12.0184200975028,12.113804383991,11.9707279542588,12.0432200119898,1241818.79805492,0.0,1.0
1995-07-18,63.13,63.13,62.63,62.75,227100,12.0432200119898,12.0432200119898,11.9478357255016,11.9707279542588,1190447.6531797,0.0,1.0
1995-07-19,62.25,63.25,61.38,62.88,298500,11.8753436677707,12.0661122407469,11.7093750092813,11.9955278687457,1564723.13727054,0.0,1.0
1995-07-20,61.5,62.38,60.75,62.25,188300,11.7322672380385,11.9001435822576,11.5891908083063,11.8753436677707,987059.855102322,0.0,1.0
1995-07-21,63.63,64.0,61.0,61.13,203600,12.1386042984779,12.2091886704791,11.6368829515504,11.6616828660373,1067261.74455036,0.0,1.0
1995-07-24,64.0,64.0,62.25,63.5,253200,12.2091886704791,12.2091886704791,11.8753436677707,12.113804383991,1327262.64106164,0.0,1.0
1995-07-25,63.75,64.38,63.38,64.13,636700,12.161496527235,12.2816807282101,12.0909121552338,12.233988584966,3337551.8308213,0.0,1.0
1995-07-26,63.75,64.0,63.5,64.0,425400,12.161496527235,12.2091886704791,12.113804383991,12.2091886704791,2229927.04386898,0.0,1.0
1995-07-27,64.0,64.38,63.75,63.88,216400,12.2091886704791,12.2816807282101,12.161496527235,12.1862964417219,1134358.75010166,0.0,1.0
1995-07-28,63.88,64.25,63.38,63.88,202700,12.1862964417219,12.2568808137231,12.0909121552338,12.1862964417219,1062543.98634754,0.0,1.0
1995-07-31,64.0,64.25,63.63,64.0,179100,12.2091886704791,12.2568808137231,12.1386042984779,12.2091886704791,938833.882362325,0.0,1.0
1995-08-01,64.0,64.13,63.63,64.13,207700,12.2091886704791,12.233988584966,12.1386042984779,12.233988584966,1088753.75414101,0.0,1.0
1995-08-02,63.63,65.63,63.63,64.13,346200,12.1386042984779,12.5201414444303,12.1386042984779,12.233988584966,1814764.3220203,0.0,1.0
1995-08-03,64.5,64.75,62.75,63.38,234100,12.3045729569672,12.3522651002113,11.9707279542588,12.0909121552338,1227141.32809057,0.0,1.0
1995-08-04,64.5,64.88,63.88,64.75,188100,12.3045729569672,12.3770650146982,12.1862964417219,12.3522651002113,986011.464390583,0.0,1.0
1995-08-07,64.38,64.75,64.13,64.5,214600,12.2816807282101,12.3522651002113,12.233988584966,12.3045729569672,1124923.233696,0.0,1.0
1995-08-08,64.38,64.63,64.13,64.38,249400,12.2816807282101,12.3293728714541,12.233988584966,12.2816807282101,1307343.2175386,0.0,1.0
1995-08-09,64.63,64.63,64.25,64.25,205800,12.3293728714541,12.3293728714541,12.2568808137231,12.2568808137231,1078794.04237949,0.0,1.0
1995-08-10,64.38,64.75,64.25,64.63,128900,12.2816807282101,12.3522651002113,12.2568808137231,12.3293728714541,675687.81371582,0.0,1.0
1995-08-11,63.13,64.13,63.13,64.13,268600,12.0432200119898,12.233988584966,12.0432200119898,12.233988584966,1407988.72586555,0.0,1.0
1995-08-14,64.25,64.25,62.88,63.0,128100,12.2568808137231,12.2568808137231,11.9955278687457,12.0184200975028,671494.250868868,0.0,1.0
1995-08-15,64.5,65.13,64.0,64.25,257700,12.3045729569672,12.4247571579422,12.2091886704791,12.2568808137231,1350851.43207578,0.0,1.0
1995-08-16,64.75,64.75,64.38,64.63,218700,12.3522651002113,12.3522651002113,12.2816807282101,12.3293728714541,1146415.24328666,0.0,1.0
1995-08-17,65.0,65.13,64.63,64.75,212200,12.3999572434553,12.4247571579422,12.3293728714541,12.3522651002113,1112342.54515514,0.0,1.0
1995-08-18,66.25,66.75,65.5,65.5,527400,12.6384179596756,12.7338022461637,12.4953415299434,12.4953415299434,2764606.3068559,0.0,1.0
1995-08-21,66.0,66.75,65.5,66.0,285600,12.5907258164316,12.7338022461637,12.4953415299434,12.5907258164316,1497101.93636337,0.0,1.0
1995-08-22,66.5,66.63,65.5,65.75,358600,12.6861101029197,12.7109100174066,12.4953415299434,12.5430336731875,1879764.54614813,0.0,1.0
1995-08-23,66.0,66.5,65.5,66.25,343100,12.5907258164316,12.6861101029197,12.4953415299434,12.6384179596756,1798514.26598835,0.0,1.0
1995-08-24,65.75,66.13,65.63,65.88,223000,12.5430336731875,12.6155257309185,12.5201414444303,12.5678335876744,1168955.64358905,0.0,1.0
1995-08-25,65.25,65.88,63.63,65.75,274300,12.4476493866994,12.5678335876744,12.1386042984779,12.5430336731875,1437867.86115011,0.0,1.0
1995-08-28,64.5,65.25,64.25,65.25,253200,12.3045729569672,12.4476493866994,12.2568808137231,12.4476493866994,1327262.64106165,0.0,1.0
1995-08-29,64.88,65.13,64.0,64.5,312300,12.3770650146982,12.4247571579422,12.2091886704791,12.3045729569672,1637062.09638053,0.0,1.0
1995-08-30,64.25,65.0,64.13,64.88,438100,12.2568808137231,12.3999572434553,12.233988584966,12.3770650146982,2296499.85406441,0.0,1.0
1995-08-31,64.63,64.63,64.38,64.63,401700,12.3293728714541,12.3293728714541,12.2816807282101,12.3293728714541,2105692.7445279,0.0,1.0
1995-09-01,63.88,64.63,63.75,64.63,211100,12.1862964417219,12.3293728714541,12.161496527235,12.3293728714541,1106576.39624058,0.0,1.0
1995-09-05,64.75,64.88,63.63,64.13,344500,12.3522651002113,12.3770650146982,12.1386042984779,12.233988584966,1805853.00097052,0.0,1.0
1995-09-06,65.0,65.25,64.25,64.75,223500,12.3999572434553,12.4476493866994,12.2568808137231,12.3522651002113,1171576.6203684,0.0,1.0
1995-09-07,66.5,66.75,65.0,65.13,283400,12.6861101029197,12.7338022461637,12.3999572434553,12.4247571579422,1485569.63853424,0.0,1.0
1995-09-08,66.88,67.13,66.13,66.13,223400,12.7586021606506,12.8062943038947,12.6155257309185,12.6155257309185,1171052.42501253,0.0,1.0
1995-09-11,64.75,66.0,64.63,66.0,682900,12.3522651002113,12.5907258164316,12.3293728714541,12.5907258164316,3579730.085233,0.0,1.0
1995-09-12,66.88,67.0,64.88,65.0,468300,12.7586021606506,12.7814943894078,12.3770650146982,12.3999572434553,2454806.85153701,0.0,1.0
1995-09-13,67.13,67.13,66.38,66.5,338000,12.8062943038947,12.8062943038947,12.6632178741625,12.6861101029197,1771780.30283901,0.0,1.0
1995-09-14,67.75,67.75,66.63,66.88,270100,13.00469361979,13.00469361979,12.7897082787691,12.8376960781041,1407128.49798729,0.42,1.0
1995-09-15,68.75,69.5,68.38,69.5,341100,13.1966448171301,13.3406082151351,13.1256228741142,13.3406082151351,1777014.18238972,0.0,1.0
1995-09-18,68.5,68.5,67.75,68.13,149800,13.148657017795,13.148657017795,13.00469361979,13.0776350747792,780406.697513873,0.0,1.0
1995-09-19,67.75,68.38,67.63,68.25,134100,13.00469361979,13.1256228741142,12.9816594761092,13.10066921846,698615.07434319,0.0,1.0
1995-09-20,66.63,67.88,66.5,67.75,184200,12.7897082787691,13.0296472754442,12.7647546231149,13.00469361979,959618.916435614,0.0,1.0
1995-09-21,66.5,67.0,66.13,66.75,192100,12.7647546231149,12.8607302217849,12.6937326800991,12.8127424224499,1000775.21089729,0.0,1.0
1995-09-22,65.88,66.38,65.5,65.75,210000,12.645744880764,12.7417204794341,12.5728034257748,12.6207912251098,1094028.08062692,0.0,1.0
1995-09-25,64.5,65.88,64.25,65.63,319700,12.3808522284347,12.645744880764,12.3328644290997,12.597757081429,1665527.51131632,0.0,1.0
1995-09-26,63.88,64.75,63.88,64.63,451300,12.2618424860839,12.4288400277698,12.2618424860839,12.405805884089,2351118.44184252,0.0,1.0
1995-09-27,63.25,64.0,62.75,63.63,389400,12.1409132317597,12.2848766297647,12.0449376330896,12.2138546867489,2028640.64093391,0.0,1.0
1995-09-28,63.38,64.38,63.13,63.25,278700,12.1658668874139,12.3578180847539,12.1178790880788,12.1409132317597,1451931.55271772,0.0,1.0
1995-09-29,64.0,64.38,63.25,63.63,307900,12.2848766297647,12.3578180847539,12.1409132317597,12.2138546867489,1604053.55250014,0.0,1.0
1995-10-02,64.13,64.38,63.63,64.0,216200,12.3098302854189,12.3578180847539,12.2138546867489,12.2848766297647,1126327.95729305,0.0,1.0
1995-10-03,63.88,64.13,63.5,64.13,282800,12.2618424860839,12.3098302854189,12.1889010310947,12.3098302854189,1473291.14857759,0.0,1.0
1995-10-04,62.63,63.5,62.5,63.5,401300,12.0219034894088,12.1889010310947,11.9969498337546,12.1889010310947,2090635.56550278,0.0,1.0
1995-10-05,63.0,63.75,62.75,63.13,358900,12.0929254324246,12.2368888304297,12.0449376330896,12.1178790880788,1869746.08636668,0.0,1.0
1995-10-06,62.63,63.25,62.38,63.13,306200,12.0219034894088,12.1409132317597,11.9739156900738,12.1178790880788,1595197.13470459,0.0,1.0
1995-10-09,62.13,62.63,62.0,62.63,147200,11.9259278907388,12.0219034894088,11.9009742350846,12.0219034894088,766861.587944202,0.0,1.0
1995-10-10,61.5,62.13,61.25,62.0,294700,11.8049986364145,11.9259278907388,11.7570108370795,11.9009742350846,1535286.07314645,0.0,1.0
1995-10-11,60.75,61.63,60.25,61.63,176000,11.6610352384095,11.8299522920687,11.5650596397394,11.8299522920687,916899.724715893,0.0,1.0
1995-10-12,62.25,62.63,60.75,61.0,288200,11.9489620344196,12.0219034894088,11.6610352384095,11.7090230377445,1501423.29922228,0.0,1.0
1995-10-13,62.25,63.5,62.13,62.38,239800,11.9489620344196,12.1889010310947,11.9259278907388,11.9739156900738,1249275.87492541,0.0,1.0
1995-10-16,62.63,63.0,62.13,62.25,144000,12.0219034894088,12.0929254324246,11.9259278907388,11.9489620344196,750190.683858461,0.0,1.0
1995-10-17,62.25,62.63,62.13,62.63,151000,11.9489620344196,12.0219034894088,11.9259278907388,12.0219034894088,786658.286546023,0.0,1.0
1995-10-18,62.0,62.38,62.0,62.13,157400,11.9009742350846,11.9739156900738,11.9009742350846,11.9259278907388,820000.094717508,0.0,1.0
1995-10-19,61.5,62.0,61.38,62.0,140700,11.8049986364145,11.9009742350846,11.7819644927337,11.9009742350846,732998.814020039,0.0,1.0
1995-10-20,61.38,61.5,61.13,61.5,183900,11.7819644927337,11.8049986364145,11.7339766933987,11.8049986364145,958056.019177576,0.0,1.0
1995-10-23,62.63,63.0,61.5,61.63,317600,12.0219034894088,12.0929254324246,11.8049986364145,11.8299522920687,1654587.23051005,0.0,1.0
1995-10-24,61.0,63.13,60.63,63.0,404100,11.7090230377445,12.1178790880788,11.6380010947287,12.0929254324246,2105222.6065778,0.0,1.0
1995-10-25,60.63,62.0,60.63,61.5,447700,11.6380010947287,11.9009742350846,11.6380010947287,11.8049986364145,2332363.67474605,0.0,1.0
1995-10-26,59.25,60.75,58.75,60.75,569000,11.3731084423994,11.6610352384095,11.2771328437293,11.6610352384095,2964295.13274626,0.0,1.0
1995-10-27,60.0,60.5,59.5,59.5,414300,11.5170718404044,11.6130474390744,11.4210962417344,11.4210962417344,2158361.11335111,0.0,1.0
1995-10-30,59.88,60.25,59.63,60.0,270200,11.4940376967236,11.5650596397394,11.4460498973886,11.5170718404044,1407649.46373997,0.0,1.0
1995-10-31,59.5,60.0,59.38,59.75,379100,11.4210962417344,11.5170718404044,11.3980620980536,11.4690840410694,1974981.16840793,0.0,1.0
1995-11-01,59.38,59.75,59.0,59.5,351000,11.3980620980536,11.4690840410694,11.3251206430643,11.4210962417344,1828589.79190499,0.0,1.0
1995-11-02,59.88,59.88,59.0,59.38,461400,11.4940376967236,11.4940376967236,11.3251206430643,11.3980620980536,2403735.98286315,0.0,1.0
1995-11-03,61.38,61.5,59.75,59.88,504000,11.7819644927337,11.8049986364145,11.4690840410694,11.4940376967236,2625667.39350461,0.0,1.0
1995-11-06,61.0,61.5,60.63,61.38,165900,11.7090230377445,11.8049986364145,11.6380010947287,11.7819644927337,864282.183695267,0.0,1.0
1995-11-07,61.63,61.88,61.0,61.25,181900,11.8299522920687,11.8779400914038,11.7090230377445,11.7570108370795,947636.704123988,0.0,1.0
1995-11-08,62.38,62.38,61.88,61.88,338600,11.9739156900738,11.9739156900738,11.8779400914038,11.8779400914038,1763990.03857274,0.0,1.0
1995-11-09,62.5,62.63,62.0,62.5,372200,11.9969498337546,12.0219034894088,11.9009742350846,11.9969498337546,1939034.53147305,0.0,1.0
1995-11-10,63.63,64.0,62.13,62.88,315800,12.2138546867489,12.2848766297647,11.9259278907388,12.0698912887438,1645209.84696181,0.0,1.0
1995-11-13,63.63,64.0,63.5,63.63,404000,12.2138546867489,12.2848766297647,12.1889010310947,12.2138546867489,2104701.64082512,0.0,1.0
1995-11-14,61.63,63.38,61.13,63.38,318300,11.8299522920687,12.1658668874139,11.7339766933987,12.1658668874139,1658233.99077881,0.0,1.0
1995-11-15,62.0,62.0,61.5,61.75,357100,11.9009742350846,11.9009742350846,11.8049986364145,11.8529864357495,1860368.70281844,0.0,1.0
1995-11-16,62.0,62.75,61.5,62.25,359300,11.9009742350846,12.0449376330896,11.8049986364145,11.9489620344196,1871829.94937739,0.0,1.0
1995-11-17,61.88,62.0,61.63,62.0,231700,11.8779400914038,11.9009742350846,11.8299522920687,11.9009742350846,1207077.64895836,0.0,1.0
1995-11-20,62.88,63.13,61.88,62.0,475100,12.0698912887438,12.1178790880788,11.8779400914038,11.9009742350846,2475108.29098024,0.0,1.0
1995-11-21,64.38,64.75,63.0,63.0,352400,12.3578180847539,12.4288400277698,12.0929254324246,12.0929254324246,1835883.31244251,0.0,1.0
1995-11-22,65.75,65.88,64.5,64.5,278700,12.6207912251098,12.645744880764,12.3808522284347,12.3808522284347,1451931.55271773,0.0,1.0
1995-11-24,65.88,66.25,65.88,66.0,184400,12.645744880764,12.7167668237799,12.645744880764,12.6687790244449,960660.847940976,0.0,1.0
1995-11-27,65.88,66.13,65.75,66.0,199000,12.645744880764,12.6937326800991,12.6207912251098,12.6687790244449,1036721.84783218,0.0,1.0
1995-11-28,66.5,66.63,64.88,65.75,444400,12.7647546231149,12.7897082787691,12.453793683424,12.6207912251098,2315171.80490763,0.0,1.0
1995-11-29,67.63,68.0,66.38,66.63,608300,12.9816594761092,13.052681419125,12.7417204794341,12.7897082787691,3169034.67354931,0.0,1.0
1995-11-30,65.75,68.38,65.63,67.63,344600,12.6207912251098,13.1256228741142,12.597757081429,12.9816594761092,1795247.98373351,0.0,1.0
1995-12-01,64.88,66.25,64.5,66.0,429400,12.453793683424,12.7167668237799,12.3808522284347,12.6687790244449,2237026.94200571,0.0,1.0
1995-12-04,64.63,65.0,64.13,64.88,292300,12.405805884089,12.4768278271048,12.3098302854189,12.453793683424,1522782.89508213,0.0,1.0
1995-12-05,66.13,66.88,64.75,64.75,469600,12.6937326800991,12.8376960781041,12.4288400277698,12.4288400277698,2446455.17458286,0.0,1.0
1995-12-06,66.25,67.13,66.0,66.88,320900,12.7167668237799,12.8856838774391,12.6687790244449,12.8376960781041,1671779.10034847,0.0,1.0
1995-12-07,66.0,66.75,66.0,66.25,495200,12.6687790244449,12.8127424224499,12.6687790244449,12.7167668237799,2579822.40726881,0.0,1.0
1995-12-08,66.25,66.38,65.63,66.25,278400,12.7167668237799,12.7417204794341,12.597757081429,12.7167668237799,1450368.65545969,0.0,1.0
1995-12-11,65.38,66.13,65.0,66.13,216100,12.549769282094,12.6937326800991,12.4768278271048,12.6937326800991,1125806.99154037,0.0,1.0
1995-12-12,65.5,65.63,64.88,65.38,197100,12.5728034257748,12.597757081429,12.453793683424,12.549769282094,1026823.49853127,0.0,1.0
1995-12-13,64.88,65.5,64.63,65.38,314300,12.453793683424,12.5728034257748,12.405805884089,12.549769282094,1637395.36067162,0.0,1.0
1995-12-14,63.25,65.0,63.25,64.63,217000,12.2215327346425,12.5596779091188,12.2215327346425,12.4881843579438,1123038.35353606,0.42,1.0
1995-12-15,61.25,63.25,61.13,63.25,536100,11.8350811066696,12.2215327346425,11.8118940089912,12.2215327346425,2774474.01534877,0.0,1.0
1995-12-18,60.0,61.0,59.63,61.0,360300,11.5935488391865,11.786774653173,11.5220552880116,11.786774653173,1864657.69022602,0.0,1.0
1995-12-19,61.5,62.0,60.13,60.13,319400,11.8833875601662,11.9800004671594,11.6186681950048,11.6186681950048,1652988.24939824,0.0,1.0
1995-12-20,61.63,63.0,61.63,62.25,355600,11.9085069159844,12.1732262811459,11.9085069159844,12.028306920656,1840333.81805265,0.0,1.0
1995-12-21,60.88,62.13,60.88,61.75,236700,11.7635875554946,12.0051198229777,11.7635875554946,11.9316940136628,1224991.60498611,0.0,1.0
1995-12-22,61.5,62.13,60.75,60.75,160400,11.8833875601662,12.0051198229777,11.7384681996764,11.7384681996764,830116.829065367,0.0,1.0
1995-12-26,62.25,62.25,61.5,61.5,140300,12.028306920656,12.028306920656,11.8833875601662,11.8833875601662,726093.46083461,0.0,1.0
1995-12-27,62.38,62.63,62.13,62.25,129200,12.0534262764743,12.1017327299709,12.0051198229777,12.028306920656,668647.720169858,0.0,1.0
1995-12-28,62.0,62.38,61.63,62.25,178900,11.9800004671594,12.0534262764743,11.9085069159844,12.028306920656,925859.730173283,0.0,1.0
1995-12-29,62.38,63.38,61.88,62.25,345400,12.0534262764743,12.2466520904607,11.9568133694811,12.028306920656,1787545.8401445,0.0,1.0
1996-01-02,64.5,65.0,62.38,62.5,175800,12.4630650021255,12.5596779091188,12.0534262764743,12.0766133741527,909816.325122768,0.0,1.0
1996-01-03,65.5,66.75,64.5,64.5,317300,12.656290816112,12.897823083595,12.4630650021255,12.4630650021255,1642120.1362995,0.0,1.0
1996-01-04,64.5,65.0,62.375,62.5,226600,12.4630650021255,12.5596779091188,12.0524601474043,12.0766133741527,1172721.15627315,0.0,1.0
1996-01-05,65.5,66.75,64.5,64.5,330300,12.656290816112,12.897823083595,12.4630650021255,12.4630650021255,1709398.93167263,0.0,1.0
1996-01-08,65.5,65.62,65.12,65.25,39700,12.656290816112,12.6794779137904,12.5828650067971,12.6079843626154,205459.09048563,0.0,1.0
1996-01-09,63.88,66.0,63.38,65.62,247700,12.3432649974539,12.7529037231052,12.2466520904607,12.6794779137904,1281919.81645569,0.0,1.0
1996-01-10,65.5,65.625,65.125,65.25,168400,12.656290816112,12.6804440428603,12.5838311358671,12.6079843626154,871519.164679598,0.0,1.0
1996-01-11,63.875,66.0,63.375,65.625,310400,12.342298868384,12.7529037231052,12.2456859613908,12.6804440428603,1606410.62183223,0.0,1.0
1996-01-12,62.5,63.375,62.25,63.25,183600,12.0766133741527,12.2456859613908,12.028306920656,12.2215327346425,950183.602346638,0.0,1.0
1996-01-15,63.62,64.25,63.0,63.0,155000,12.2930262858175,12.4147585486289,12.1732262811459,12.1732262811459,802170.252525758,0.0,1.0
1996-01-16,64.88,65.12,64.0,64.12,186400,12.5364908114404,12.5828650067971,12.3664520951323,12.3896391928107,964674.419811622,0.0,1.0
1996-01-17,63.625,64.25,63.0,63.0,254600,12.2939924148874,12.4147585486289,12.1732262811459,12.1732262811459,1317629.33092296,0.0,1.0
1996-01-18,64.875,65.125,64.0,64.125,307800,12.5355246823705,12.5838311358671,12.3664520951323,12.3906053218806,1592954.8627576,0.0,1.0
1996-01-19,64.25,65.125,64.0,64.875,269600,12.4147585486289,12.5838311358671,12.3664520951323,12.5355246823705,1395258.71019965,0.0,1.0
1996-01-22,61.38,61.75,60.62,61.5,400400,11.8602004624878,11.9316940136628,11.7133488438581,11.8833875601662,2072186.89749236,0.0,1.0
1996-01-23,61.0,61.5,60.12,60.5,505600,11.786774653173,11.8833875601662,11.6167359368649,11.6901617461798,2616627.61081951,0.0,1.0
1996-01-24,61.375,61.75,60.625,61.5,411300,11.8592343334179,11.9316940136628,11.7143149729281,11.8833875601662,2128597.57976674,0.0,1.0
1996-01-25,61.0,61.5,60.125,60.5,209700,11.786774653173,11.8833875601662,11.6177020659348,11.6901617461798,1085258.72228808,0.0,1.0
1996-01-26,63.125,63.125,60.5,60.75,226300,12.1973795078942,12.1973795078942,11.6901617461798,11.7384681996764,1171168.56868761,0.0,1.0
1996-01-29,63.5,63.75,62.88,63.12,231700,12.2698391881391,12.3181456416357,12.1500391834675,12.1964133788242,1199115.14522722,0.0,1.0
1996-01-30,65.38,67.0,62.62,63.5,928100,12.6331037184336,12.9461295370916,12.099800471831,12.2698391881391,4803188.46044618,0.0,1.0
1996-01-31,63.5,63.75,62.875,63.125,497200,12.2698391881391,12.3181456416357,12.1490730543976,12.1973795078942,2573155.15842456,0.0,1.0
1996-02-01,65.375,67.0,62.625,63.5,179800,12.6321375893637,12.9461295370916,12.100766600901,12.2698391881391,930517.492929879,0.0,1.0
1996-02-02,66.125,66.75,65.0,65.0,332200,12.7770569498535,12.897823083595,12.5596779091188,12.5596779091188,1719231.98638102,0.0,1.0
1996-02-05,66.25,66.625,66.0,66.25,195300,12.8012101766018,12.8736698568467,12.7529037231052,12.8012101766018,1010734.51818246,0.0,1.0
1996-02-06,66.875,67.5,66.375,66.5,344900,12.9219763103433,13.0427424440849,12.8253634033501,12.8495166300984,1784958.19416862,0.0,1.0
1996-02-07,67.125,67.5,66.875,66.875,316800,12.9702827638399,13.0427424440849,12.9219763103433,12.9219763103433,1639532.49032362,0.0,1.0
1996-02-08,67.875,67.875,66.5,66.875,205700,13.1152021243298,13.1152021243298,12.8495166300984,12.9219763103433,1064557.55448096,0.0,1.0
1996-02-09,68.75,69.125,67.625,67.875,352800,13.2842747115679,13.3567343918128,13.0668956708332,13.1152021243298,1825843.00058767,0.0,1.0
1996-02-12,69.125,69.5,68.875,68.875,333800,13.3567343918128,13.4291940720577,13.3084279383162,13.3084279383162,1727512.45350387,0.0,1.0
1996-02-13,68.625,69.375,68.0,68.0,276500,13.2601214848196,13.4050408453094,13.1393553510781,13.1393553510781,1430968.22466692,0.0,1.0
1996-02-14,67.875,68.625,67.375,68.625,279300,13.1152021243298,13.2601214848196,13.0185892173366,13.2601214848196,1445459.0421319,0.0,1.0
1996-02-15,67.25,67.75,66.75,67.625,170000,12.9944359905883,13.0910488975815,12.897823083595,13.0668956708332,879799.631802443,0.0,1.0
1996-02-16,68.75,69.75,68.25,68.75,647800,13.2842747115679,13.4775005255544,13.1876618045747,13.2842747115679,3352554.1263625,0.0,1.0
1996-02-20,67.625,68.125,67.0,67.0,271900,13.0668956708332,13.1635085778264,12.9461295370916,12.9461295370916,1407161.88168873,0.0,1.0
1996-02-21,67.75,68.125,67.375,67.625,373200,13.0910488975815,13.1635085778264,13.0185892173366,13.0668956708332,1931418.95640395,0.0,1.0
1996-02-22,68.375,68.75,67.75,67.875,418200,13.211815031323,13.2842747115679,13.0910488975815,13.1152021243298,2164307.09423402,0.0,1.0
1996-02-23,70.375,70.625,69.0,69.0,373400,13.5982666592959,13.6465731127925,13.3325811650645,13.3325811650645,1932454.01479431,0.0,1.0
1996-02-26,72.0,72.875,71.0,72.0,670600,13.9122586070239,14.081331194262,13.7190327930374,13.9122586070239,3470550.78286305,0.0,1.0
1996-02-27,75.625,75.75,71.875,72.0,756800,14.6127021827247,14.636855409473,13.8881053802755,13.9122586070239,3916660.94910642,0.0,1.0
1996-02-28,73.375,76.25,72.75,76.125,575900,14.1779441012552,14.7334683164662,14.0571779675137,14.7093150897179,2980450.63502958,0.0,1.0
1996-02-29,72.0,73.875,71.625,73.25,258000,13.9122586070239,14.2745570082484,13.8397989267789,14.1537908745069,1335225.323559,0.0,1.0
1996-03-01,74.0,74.62,71.38,72.25,358300,14.2987102349967,14.4185102396683,13.7924586023523,13.9605650605205,1854307.10632245,0.0,1.0
1996-03-04,74.0,74.88,73.62,74.5,381600,14.2987102349967,14.4687489513048,14.2252844256819,14.39532314199,1974891.40879891,0.0,1.0
1996-03-05,73.88,74.25,73.38,73.88,290000,14.2755231373184,14.3470166884933,14.1789102303251,14.2755231373184,1500834.66601593,0.0,1.0
1996-03-06,74.0,74.875,73.625,74.5,518600,14.2987102349967,14.4677828222349,14.2262505547518,14.39532314199,2683906.40619265,0.0,1.0
1996-03-07,73.875,74.25,73.375,73.875,512100,14.2745570082484,14.3470166884933,14.1779441012552,14.2745570082484,2650267.00850608,0.0,1.0
1996-03-08,72.125,73.375,71.125,73.375,769400,13.9364118337722,14.1779441012552,13.7431860197857,14.1779441012552,3981869.62769882,0.0,1.0
1996-03-11,70.5,70.75,68.75,69.0,690800,13.6224198860442,13.6707263395408,13.2842747115679,13.3325811650645,3575091.680289,0.0,1.0
1996-03-12,70.12,70.25,69.12,70.25,217600,13.5489940767293,13.5741134325476,13.3557682627429,13.5741134325476,1126143.52870713,0.0,1.0
1996-03-13,70.5,70.75,68.75,69.0,185800,13.7035747279185,13.7521689645423,13.3634150715517,13.4120093081755,955874.672125764,0.42,1.0
1996-03-14,70.125,70.25,69.125,70.25,491500,13.6306833729828,13.6549804912947,13.4363064264875,13.6549804912947,2528592.0417105,0.0,1.0
1996-03-15,70.25,70.625,69.125,70.375,287800,13.6549804912947,13.7278718462304,13.4363064264875,13.6792776096066,1480628.25962214,0.0,1.0
1996-03-18,71.75,72.0,71.25,71.5,238600,13.9465459110376,13.9951401476614,13.84935743779,13.8979516744138,1227511.82330036,0.0,1.0
1996-03-19,72.62,73.25,72.0,72.25,280000,14.1156538544885,14.2381113307806,13.9951401476614,14.0437343842853,1440500.04410772,0.0,1.0
1996-03-20,71.75,72.0,71.25,71.5,293600,13.9465459110376,13.9951401476614,13.84935743779,13.8979516744138,1510467.18910724,0.0,1.0
1996-03-21,72.625,73.25,72.0,72.25,257200,14.116625739221,14.2381113307806,13.9951401476614,14.0437343842853,1323202.18337323,0.0,1.0
1996-03-22,73.125,73.5,72.875,72.875,185900,14.2138142124686,14.2867055674044,14.1652199758448,14.1652199758448,956389.136427235,0.0,1.0
1996-03-25,74.0,74.75,73.12,73.12,359900,14.383894040652,14.5296767505235,14.2128423277362,14.2128423277362,1851557.02097989,0.0,1.0
1996-03-26,72.12,73.38,72.0,73.0,219600,14.0184653812409,14.2633803338249,13.9951401476614,14.1895170941567,1129763.60602162,0.0,1.0
1996-03-27,74.0,74.75,73.125,73.125,152000,14.383894040652,14.5296767505235,14.2138142124686,14.2138142124686,781985.738229906,0.0,1.0
1996-03-28,72.125,73.375,72.0,73.0,158000,14.0194372659734,14.2624084490925,13.9951401476614,14.1895170941567,812853.596317924,0.0,1.0
1996-03-29,71.25,72.875,71.0,72.75,1586400,13.84935743779,14.1652199758448,13.8007632011661,14.1409228575329,8161461.67847314,0.0,1.0
1996-04-01,68.62,69.25,68.0,69.0,702800,13.3381460685073,13.4606035447994,13.2176323616802,13.4120093081755,3615655.11071038,0.0,1.0
1996-04-02,68.625,69.25,68.0,69.0,633800,13.3391179532398,13.4606035447994,13.2176323616802,13.4120093081755,3260674.74269812,0.0,1.0
1996-04-03,67.375,68.5,66.625,68.375,485300,13.0961467701207,13.3148208349279,12.9503640602492,13.290523716616,2496695.25501955,0.0,1.0
1996-04-04,67.125,67.5,66.625,67.25,450500,13.0475525334969,13.1204438884326,12.9503640602492,13.0718496518088,2317661.67810902,0.0,1.0
1996-04-08,66.5,66.62,66.0,66.5,305300,12.9260669419373,12.9493921755167,12.8288784686897,12.9260669419373,1570659.51237888,0.0,1.0
1996-04-09,66.5,66.625,66.0,66.5,264900,12.9260669419373,12.9503640602492,12.8288784686897,12.9260669419373,1362815.93458619,0.0,1.0
1996-04-10,67.75,68.25,66.625,66.75,435700,13.1690381250564,13.2662265983041,12.9503640602492,12.9746611785611,2241520.96149191,0.0,1.0
1996-04-11,65.5,67.625,64.875,67.5,411700,12.731689995442,13.1447410067445,12.6102044038824,13.1204438884326,2118049.52913981,0.0,1.0
1996-04-12,65.125,66.0,64.625,66.0,248300,12.6587986405063,12.8288784686897,12.5616101672586,12.8288784686897,1277414.86054266,0.0,1.0
1996-04-15,66.62,67.5,66.0,67.5,155800,12.9493921755167,13.1204438884326,12.8288784686897,13.1204438884326,801535.381685654,0.0,1.0
1996-04-16,66.625,67.5,66.0,67.5,187900,12.9503640602492,13.1204438884326,12.8288784686897,13.1204438884326,966678.422456573,0.0,1.0
1996-04-17,67.375,67.5,66.625,66.75,387400,13.0961467701207,13.1204438884326,12.9503640602492,12.9746611785611,1993034.70388332,0.0,1.0
1996-04-18,66.0,67.75,65.875,67.25,314900,12.8288784686897,13.1690381250564,12.8045813503777,13.0718496518088,1620048.08531971,0.0,1.0
1996-04-19,66.75,66.75,65.625,65.875,269100,12.9746611785611,12.9746611785611,12.7559871137539,12.8045813503777,1384423.43524781,0.0,1.0
1996-04-22,66.88,67.5,66.75,66.88,175800,12.9999301816055,13.1204438884326,12.9746611785611,12.9999301816055,904428.241979061,0.0,1.0
1996-04-23,66.875,67.5,66.75,66.875,469300,12.998958296873,13.1204438884326,12.9746611785611,12.998958296873,2414380.96678484,0.0,1.0
1996-04-24,66.875,67.375,66.0,66.0,254700,12.998958296873,13.0961467701207,12.8288784686897,12.8288784686897,1310340.57583656,0.0,1.0
1996-04-25,66.875,67.75,66.875,67.0,374200,12.998958296873,13.1690381250564,12.998958296873,13.023255415185,1925125.41608968,0.0,1.0
1996-04-26,66.75,67.75,66.625,66.875,133200,12.9746611785611,13.1690381250564,12.9503640602492,12.998958296873,685266.449554102,0.0,1.0
1996-04-29,67.25,67.5,67.0,67.12,273100,13.0718496518088,13.1204438884326,13.023255415185,13.0465806487644,1405002.00730649,0.0,1.0
1996-04-30,67.25,67.5,67.0,67.125,401900,13.0718496518088,13.1204438884326,13.023255415185,13.0475525334969,2067632.02759604,0.0,1.0
1996-05-01,67.25,67.625,67.125,67.25,259500,13.0718496518088,13.1447410067445,13.0475525334969,13.0718496518088,1335034.86230697,0.0,1.0
1996-05-02,67.12,67.25,66.88,67.0,271600,13.0465806487644,13.0718496518088,12.9999301816055,13.023255415185,1397285.04278449,0.0,1.0
1996-05-03,67.375,67.5,67.0,67.25,270900,13.0961467701207,13.1204438884326,13.023255415185,13.0718496518088,1393683.79267422,0.0,1.0
1996-05-06,67.12,68.16,66.5,67.75,432900,13.0465806487644,13.2487326731195,12.9260669419373,13.1690381250564,2227115.96105082,0.0,1.0
1996-05-07,66.12,67.0,65.75,66.88,548800,12.8522037022691,13.023255415185,12.7802842320658,12.9999301816055,2823380.08645113,0.0,1.0
1996-05-08,67.125,68.125,66.5,67.75,576700,13.0475525334969,13.2419294799922,12.9260669419373,13.1690381250564,2966915.62656042,0.0,1.0
1996-05-09,66.125,67.0,65.75,66.875,351200,12.8531755870016,13.023255415185,12.7802842320658,12.998958296873,1806798.62675225,0.0,1.0
1996-05-10,65.875,66.25,64.75,66.0,174300,12.8045813503777,12.8774727053135,12.5859072855705,12.8288784686897,896711.277457057,0.0,1.0
1996-05-13,66.0,66.38,65.0,65.62,211600,12.8288784686897,12.9027417083579,12.6345015221944,12.7550152290214,1088606.46190426,0.0,1.0
1996-05-14,66.5,67.38,66.0,66.25,244900,12.9260669419373,13.0971186548532,12.8288784686897,12.8774727053135,1259923.07429279,0.0,1.0
1996-05-15,66.0,66.375,65.0,65.625,258600,12.8288784686897,12.9017698236254,12.6345015221944,12.7559871137539,1330404.68359377,0.0,1.0
1996-05-16,66.5,67.375,66.0,66.25,285600,12.9260669419373,13.0961467701207,12.8288784686897,12.8774727053135,1469310.04498987,0.0,1.0
1996-05-17,66.5,67.0,66.25,66.625,520700,12.9260669419373,13.023255415185,12.8774727053135,12.9503640602492,2678815.61773889,0.0,1.0
1996-05-20,66.62,66.88,66.25,66.5,175500,12.9493921755167,12.9999301816055,12.8774727053135,12.9260669419373,902884.849074662,0.0,1.0
1996-05-21,66.62,67.0,66.38,66.38,419800,12.9493921755167,13.023255415185,12.9027417083579,12.9027417083579,2159721.13755865,0.0,1.0
1996-05-22,66.625,66.875,66.25,66.5,367000,12.9503640602492,12.998958296873,12.8774727053135,12.9260669419373,1888083.98638405,0.0,1.0
1996-05-23,66.625,67.0,66.375,66.375,367500,12.9503640602492,13.023255415185,12.9017698236254,12.9017698236254,1890656.30789138,0.0,1.0
1996-05-24,66.375,66.75,65.875,66.625,349600,12.9017698236254,12.9746611785611,12.8045813503777,12.9503640602492,1798567.19792878,0.0,1.0
1996-05-28,66.38,66.62,66.0,66.25,265700,12.9027417083579,12.9493921755167,12.8288784686897,12.8774727053135,1366931.64899793,0.0,1.0
1996-05-29,67.0,67.5,66.75,66.88,336000,13.023255415185,13.1204438884326,12.9746611785611,12.9999301816055,1728600.05292926,0.0,1.0
1996-05-30,66.375,66.625,66.0,66.25,321300,12.9017698236254,12.9503640602492,12.8288784686897,12.8774727053135,1652973.8006136,0.0,1.0
1996-05-31,67.0,67.5,66.75,66.875,312300,13.023255415185,13.1204438884326,12.9746611785611,12.998958296873,1606672.01348157,0.0,1.0
1996-06-03,68.12,68.38,66.75,67.0,232200,13.2409575952597,13.2914956013485,12.9746611785611,13.023255415185,1194586.10800647,0.0,1.0
1996-06-04,68.125,68.375,66.75,67.0,203800,13.2419294799922,13.290523716616,12.9746611785611,13.023255415185,1048478.24638983,0.0,1.0
1996-06-05,68.25,68.375,67.875,67.875,89800,13.2662265983041,13.290523716616,13.1933352433683,13.1933352433683,461988.942717403,0.0,1.0
1996-06-06,67.875,68.375,67.875,68.125,154800,13.1933352433683,13.290523716616,13.1933352433683,13.2419294799922,796390.738670983,0.0,1.0
1996-06-07,67.75,68.125,67.625,68.0,91400,13.1690381250564,13.2419294799922,13.1447410067445,13.2176323616802,470220.371540877,0.0,1.0
1996-06-10,68.0,68.25,67.75,68.0,64500,13.2176323616802,13.2662265983041,13.1690381250564,13.2176323616802,331829.474446243,0.0,1.0
1996-06-11,68.12,68.25,67.62,68.0,117800,13.2409575952597,13.2662265983041,13.143769122012,13.2176323616802,606038.947128175,0.0,1.0
1996-06-12,68.125,68.25,67.625,68.0,311300,13.3235677975202,13.3480147109101,13.2257801439604,13.2991208841302,1591714.23317613,0.42,1.0
1996-06-13,66.875,67.75,66.625,67.625,284900,13.0790986636207,13.2502270573504,13.0302048368408,13.2257801439604,1456727.86711173,0.0,1.0
1996-06-14,66.75,67.0,66.625,66.875,268100,13.0546517502308,13.1035455770107,13.0302048368408,13.0790986636207,1370827.45234346,0.0,1.0
1996-06-17,64.75,65.88,64.62,65.75,325400,12.6635011359917,12.8845012330368,12.6380763460661,12.8590764431112,1663809.22414234,0.0,1.0
1996-06-18,64.75,65.875,64.625,65.75,258200,12.6635011359917,12.8835233565012,12.6390542226017,12.8590764431112,1320207.56506931,0.0,1.0
1996-06-19,64.125,65.0,63.75,64.75,380800,12.5412665690419,12.7123949627716,12.4679258288721,12.6635011359917,1947076.06808054,0.0,1.0
1996-06-20,63.5,64.5,62.5,64.5,203200,12.4190320020922,12.6146073092118,12.2234566949726,12.6146073092118,1038985.9691018,0.0,1.0
1996-06-21,63.0,63.875,63.0,63.75,288700,12.3212443485324,12.492372742262,12.3212443485324,12.4679258288721,1476157.72283312,0.0,1.0
1996-06-24,62.62,62.88,62.38,62.88,225300,12.246925731827,12.2977753116781,12.1999876581183,12.2977753116781,1151985.91948147,0.0,1.0
1996-06-25,62.625,62.875,62.375,62.875,629400,12.2479036083626,12.2967974351425,12.1990097815827,12.2967974351425,3218197.68185369,0.0,1.0
1996-06-26,61.125,62.75,61.0,62.625,668800,11.9545406476833,12.2723505217525,11.9300937342933,12.2479036083626,3419654.60696495,0.0,1.0
1996-06-27,61.125,61.5,61.0,61.5,1037600,11.9545406476833,12.0278813878531,11.9300937342933,12.0278813878531,5305373.23592529,0.0,1.0
1996-06-28,59.875,61.5,59.75,61.25,465000,11.7100715137838,12.0278813878531,11.6856246003939,11.9789875610732,2377600.76590716,0.0,1.0
1996-07-01,61.88,62.38,61.0,61.12,345500,12.1022000045585,12.1999876581183,11.9300937342933,11.9535627711477,1766582.93466866,0.0,1.0
1996-07-02,61.38,62.12,61.12,62.12,379100,12.0044123509987,12.1491380782672,11.9535627711477,12.1491380782672,1938383.76420518,0.0,1.0
1996-07-03,61.875,62.375,61.0,61.125,287300,12.1012221280229,12.1990097815827,11.9300937342933,11.9545406476833,1468999.35493576,0.0,1.0
1996-07-05,61.5,61.625,60.875,61.5,163900,12.0278813878531,12.052328301243,11.9056468209034,12.0278813878531,838040.35598319,0.0,1.0
1996-07-08,60.5,60.88,60.25,60.75,291200,11.8323060807335,11.906624697439,11.7834122539536,11.8811999075134,1488940.52264982,0.0,1.0
1996-07-09,60.12,60.5,60.0,60.25,170800,11.7579874640281,11.8323060807335,11.7345184271737,11.7834122539536,873320.883477297,0.0,1.0
1996-07-10,60.5,60.875,60.25,60.75,206000,11.8323060807335,11.9056468209034,11.7834122539536,11.8811999075134,1053302.70489651,0.0,1.0
1996-07-11,60.125,60.5,60.0,60.25,281300,11.7589653405637,11.8323060807335,11.7345184271737,11.7834122539536,1438320.63537566,0.0,1.0
1996-07-12,59.875,60.25,59.75,60.125,245400,11.7100715137838,11.7834122539536,11.6856246003939,11.7589653405637,1254759.63000778,0.0,1.0
1996-07-15,57.5,60.0,57.38,59.75,285900,11.2455801593748,11.7345184271737,11.2221111225205,11.6856246003939,1461840.98703841,0.0,1.0
1996-07-16,56.88,57.5,55.62,57.5,629600,11.1243234689607,11.2455801593748,10.8778985819901,11.2455801593748,3219220.30583903,0.0,1.0
1996-07-17,57.5,60.0,57.375,59.75,385300,11.2455801593748,11.7345184271737,11.2211332459849,11.6856246003939,1970085.10775061,0.0,1.0
1996-07-18,56.875,57.5,55.625,57.5,1144500,11.1233455924251,11.2455801593748,10.8788764585257,11.2455801593748,5851965.75608763,0.0,1.0
1996-07-19,55.5,57.25,55.5,56.125,392000,10.8544295451357,11.1966863325949,10.8544295451357,10.9766641120854,2004343.01125937,0.0,1.0
1996-07-22,53.0,54.0,53.0,54.0,465900,10.3654912773368,10.5610665844564,10.3654912773368,10.5610665844564,2382202.57384118,0.0,1.0
1996-07-23,51.75,53.25,51.62,53.0,495500,10.1210221434374,10.4143851041167,10.0955973535118,10.3654912773368,2533550.92367095,0.0,1.0
1996-07-24,53.0,54.0,53.0,53.5,552900,10.3654912773368,10.5610665844564,10.3654912773368,10.4632789308966,2827044.00746252,0.0,1.0
1996-07-25,51.75,53.25,51.625,53.0,485200,10.1210221434374,10.4143851041167,10.0965752300474,10.3654912773368,2480885.78842613,0.0,1.0
1996-07-26,51.125,51.875,50.75,51.0,237700,9.99878757648763,10.1454690568273,9.92544683631779,9.97434066309768,1215388.60657233,0.0,1.0
1996-07-29,52.12,52.75,52.0,52.62,306100,10.1933850070716,10.3165974505569,10.1699159702172,10.2911726606314,1565126.00955738,0.0,1.0
1996-07-30,52.25,52.25,51.5,51.88,236000,10.2188097969971,10.2188097969971,10.0721283166575,10.1464469333629,1206696.30269697,0.0,1.0
1996-07-31,52.125,52.75,52.0,52.625,167600,10.1943628836072,10.3165974505569,10.1699159702172,10.292150537167,856958.899711914,0.0,1.0
1996-08-01,52.25,52.25,51.5,51.875,352100,10.2188097969971,10.2188097969971,10.0721283166575,10.1454690568273,1800329.52618476,0.0,1.0
1996-08-02,53.88,53.88,52.75,53.0,451700,10.537597547602,10.537597547602,10.3165974505569,10.3654912773368,2309596.2708823,0.0,1.0
1996-08-05,54.12,54.25,53.88,53.88,232800,10.5845356213107,10.6099604112363,10.537597547602,10.537597547602,1190334.31893159,0.0,1.0
1996-08-06,53.88,54.12,53.62,54.12,214600,10.537597547602,10.5845356213107,10.4867479677509,10.5845356213107,1097275.53626597,0.0,1.0
1996-08-07,54.125,54.25,53.875,53.875,525900,10.5855134978463,10.6099604112363,10.5366196710664,10.5366196710664,2688989.7694421,0.0,1.0
1996-08-08,53.875,54.125,53.625,54.125,308100,10.5366196710664,10.5855134978463,10.4877258442865,10.5855134978463,1575352.24941075,0.0,1.0
1996-08-09,52.75,53.375,52.375,53.25,329700,10.3165974505569,10.4388320175066,10.2432567103871,10.4143851041167,1685795.63982708,0.0,1.0
1996-08-12,52.88,53.12,52.5,52.5,280500,10.3420222404825,10.3889603141912,10.267703623777,10.267703623777,1434230.13943431,0.0,1.0
1996-08-13,52.38,53.5,52.25,52.88,358900,10.2442345869227,10.4632789308966,10.2188097969971,10.3420222404825,1835098.74168619,0.0,1.0
1996-08-14,52.875,53.125,52.5,52.5,227400,10.3410443639469,10.3899381907268,10.267703623777,10.267703623777,1162723.4713275,0.0,1.0
1996-08-15,52.375,53.5,52.25,52.875,290600,10.2432567103871,10.4632789308966,10.2188097969971,10.3410443639469,1485872.65069381,0.0,1.0
1996-08-16,51.875,52.5,51.625,52.375,294700,10.1454690568273,10.267703623777,10.0965752300474,10.2432567103871,1506836.44239321,0.0,1.0
1996-08-19,52.38,52.5,51.62,51.75,255300,10.2442345869227,10.267703623777,10.0955973535118,10.1210221434374,1305379.51728193,0.0,1.0
1996-08-20,53.38,53.62,52.5,52.5,304400,10.4398098940422,10.4867479677509,10.267703623777,10.267703623777,1556433.70568203,0.0,1.0
1996-08-21,52.375,52.5,51.625,51.75,169100,10.2432567103871,10.267703623777,10.0965752300474,10.1210221434374,864628.579601936,0.0,1.0
1996-08-22,53.375,53.625,52.5,52.5,149300,10.4388320175066,10.4877258442865,10.267703623777,10.267703623777,763388.805053636,0.0,1.0
1996-08-23,53.625,54.25,53.25,53.75,83300,10.4877258442865,10.6099604112363,10.4143851041167,10.5121727576765,425922.889892618,0.0,1.0
1996-08-26,54.0,54.12,53.5,53.62,291800,10.5610665844564,10.5845356213107,10.4632789308966,10.4867479677509,1492008.39460582,0.0,1.0
1996-08-27,55.0,55.0,53.88,54.0,231100,10.7566418915759,10.7566418915759,10.537597547602,10.5610665844564,1181642.01505623,0.0,1.0
1996-08-28,54.0,54.125,53.5,53.625,272800,10.5610665844564,10.5855134978463,10.4632789308966,10.4877258442865,1394859.11599886,0.0,1.0
1996-08-29,55.0,55.0,53.875,54.0,439600,10.7566418915759,10.7566418915759,10.5366196710664,10.5610665844564,2247727.51976944,0.0,1.0
1996-08-30,56.0,56.125,55.25,55.625,228500,10.9522171986955,10.9766641120854,10.8055357183558,10.8788764585257,1168347.90324685,0.0,1.0
1996-09-03,55.38,56.0,54.5,55.0,517600,10.8309605082814,10.9522171986955,10.6588542380162,10.7566418915759,2646550.87405063,0.0,1.0
1996-09-04,55.375,56.0,54.5,55.0,278000,10.8299826317458,10.9522171986955,10.6588542380162,10.7566418915759,1421447.33961761,0.0,1.0
1996-09-05,56.0,56.625,55.375,55.375,337000,10.9522171986955,11.0744517656452,10.8299826317458,10.8299826317458,1723121.41529186,0.0,1.0
1996-09-06,57.375,58.25,56.625,56.625,370500,11.2211332459849,11.3922616397145,11.0744517656452,11.0744517656452,1894410.93283571,0.0,1.0
1996-09-09,57.38,57.75,56.88,57.5,288900,11.2221111225205,11.2944739861547,11.1243234689607,11.2455801593748,1477180.34681845,0.0,1.0
1996-09-10,57.375,57.75,56.875,57.5,302600,11.2211332459849,11.2944739861547,11.1233455924251,11.2455801593748,1547230.08981399,0.0,1.0
1996-09-11,56.5,57.625,56.375,57.375,978100,11.0500048522553,11.2700270727648,11.0255579388653,11.2211332459849,5001142.60028772,0.0,1.0
1996-09-12,56.25,56.375,55.875,56.375,211900,11.087164160608,11.1118023031871,11.0132497328706,11.1118023031871,1075060.74838765,0.44,1.0
1996-09-13,55.625,56.125,55.5,56.125,263700,10.9639734477123,11.0625260180289,10.9393353051332,11.0625260180289,1337864.65006996,0.0,1.0
1996-09-16,55.25,56.12,55.25,56.0,435800,10.890059019975,11.0615404923257,10.890059019975,11.0378878754497,2211002.70952023,0.0,1.0
1996-09-17,55.25,56.125,55.25,56.0,247500,10.890059019975,11.0625260180289,10.890059019975,11.0378878754497,1255675.01286429,0.0,1.0
1996-09-18,56.0,56.125,55.625,55.625,250200,11.0378878754497,11.0625260180289,10.9639734477123,10.9639734477123,1269373.28573191,0.0,1.0
1996-09-19,56.375,56.875,55.75,56.0,977900,11.1118023031871,11.2103548735036,10.9886115902915,11.0378878754497,4961311.49527272,0.0,1.0
1996-09-20,56.125,56.75,55.5,56.0,917100,11.0625260180289,11.1857167309245,10.9393353051332,11.0378878754497,4652846.68403168,0.0,1.0
1996-09-23,56.38,56.5,55.75,55.88,428800,11.1127878288903,11.1364404457662,10.9886115902915,11.0142352585738,2175488.66875236,0.0,1.0
1996-09-24,56.375,56.5,55.75,55.875,309300,11.1118023031871,11.1364404457662,10.9886115902915,11.0132497328706,1569213.25850072,0.0,1.0
1996-09-25,56.5,56.75,56.125,56.125,311200,11.1364404457662,11.1857167309245,11.0625260180289,11.0625260180289,1578852.783852,0.0,1.0
1996-09-26,57.625,58.0,56.5,56.875,218500,11.3581837289784,11.4320981567158,11.1364404457662,11.2103548735036,1108545.41539737,0.0,1.0
1996-09-27,58.0,58.25,57.625,58.0,196700,11.4320981567158,11.4813744418741,11.3581837289784,11.4320981567158,997944.545577402,0.0,1.0
1996-09-30,58.38,58.5,58.0,58.12,179700,11.5069981101563,11.5306507270323,11.4320981567158,11.4557507735918,911696.160855414,0.0,1.0
1996-10-01,58.375,58.5,58.0,58.125,287400,11.5060125844532,11.5306507270323,11.4320981567158,11.4567362992949,1458105.0452412,0.0,1.0
1996-10-02,56.62,56.88,56.0,56.12,236700,11.1600930626422,11.2113403992068,11.0378878754497,11.0615404923257,1200881.92139386,0.0,1.0
1996-10-03,56.875,58.375,56.75,58.125,127400,11.2103548735036,11.5060125844532,11.1857167309245,11.4567362992949,646355.541975401,0.0,1.0
1996-10-04,56.625,56.875,56.0,56.375,213500,11.1610785883454,11.2103548735036,11.0378878754497,11.1118023031871,1083178.24342031,0.0,1.0
1996-10-07,55.25,55.75,55.0,55.38,198300,10.890059019975,10.9886115902915,10.8407827348167,10.9156826882573,1006062.04061006,0.0,1.0
1996-10-08,54.0,55.25,53.88,55.0,251200,10.6436775941837,10.890059019975,10.6200249773077,10.8407827348167,1274446.72012731,0.0,1.0
1996-10-09,55.25,55.75,55.0,55.375,299700,10.890059019975,10.9886115902915,10.8407827348167,10.9146971625541,1520508.28830476,0.0,1.0
1996-10-10,54.0,55.25,53.875,55.0,248100,10.6436775941837,10.890059019975,10.6190394516045,10.8407827348167,1258719.07350154,0.0,1.0
1996-10-11,54.125,54.375,53.875,53.875,185200,10.6683157367628,10.7175920219211,10.6190394516045,10.6190394516045,939600.050030172,0.0,1.0
1996-10-14,53.75,54.12,53.75,54.0,180000,10.5944013090254,10.6673302110596,10.5944013090254,10.6436775941837,913218.191174035,0.0,1.0
1996-10-15,53.5,53.88,53.5,53.75,245300,10.5451250238672,10.6200249773077,10.5451250238672,10.5944013090254,1244513.45719439,0.0,1.0
1996-10-16,53.75,54.125,53.75,54.0,167000,10.5944013090254,10.6683157367628,10.5944013090254,10.6436775941837,847263.544033688,0.0,1.0
1996-10-17,53.5,53.875,53.5,53.75,223100,10.5451250238672,10.6190394516045,10.5451250238672,10.5944013090254,1131883.21361626,0.0,1.0
1996-10-18,53.875,54.0,53.5,53.5,273400,10.6190394516045,10.6436775941837,10.5451250238672,10.5451250238672,1387076.96370545,0.0,1.0
1996-10-21,54.38,54.62,54.25,54.5,226400,10.7185775476242,10.7658827813762,10.6929538793419,10.7422301645002,1148625.54712112,0.0,1.0
1996-10-22,53.12,54.12,52.25,54.0,372100,10.4702250704266,10.6673302110596,10.2987435980759,10.6436775941837,1887824.93853254,0.0,1.0
1996-10-23,54.375,54.625,54.25,54.5,271900,10.7175920219211,10.7668683070793,10.6929538793419,10.7422301645002,1379466.81211233,0.0,1.0
1996-10-24,53.125,54.125,52.25,53.875,231700,10.4712105961298,10.6683157367628,10.2987435980759,10.6190394516045,1175514.74941679,0.0,1.0
1996-10-25,52.875,53.0,52.375,52.875,210700,10.4219343109715,10.4465724535506,10.323381740655,10.4219343109715,1068972.62711316,0.0,1.0
1996-10-28,52.38,53.0,52.25,53.0,143200,10.3243672663582,10.4465724535506,10.2987435980759,10.4465724535506,726515.805422895,0.0,1.0
1996-10-29,52.5,52.62,52.25,52.38,288000,10.3480198832341,10.3716725001101,10.2987435980759,10.3243672663582,1461149.10587846,0.0,1.0
1996-10-30,52.375,53.0,52.25,52.875,331800,10.323381740655,10.4465724535506,10.2987435980759,10.4219343109715,1683365.53239747,0.0,1.0
1996-10-31,52.5,52.625,52.25,52.375,603500,10.3480198832341,10.3726580258133,10.2987435980759,10.323381740655,3061817.65763072,0.0,1.0
1996-11-01,52.875,53.125,52.5,52.5,232700,10.4219343109715,10.4712105961298,10.3480198832341,10.3480198832341,1180588.18381221,0.0,1.0
1996-11-04,53.0,53.25,52.62,53.12,204400,10.4465724535506,10.4958487387089,10.3716725001101,10.4702250704266,1037009.99042207,0.0,1.0
1996-11-05,53.0,53.25,52.625,53.125,152300,10.4465724535506,10.4958487387089,10.3726580258133,10.4712105961298,772684.058421144,0.0,1.0
1996-11-06,53.375,53.625,52.875,53.125,219600,10.520486881288,10.5697631664463,10.4219343109715,10.4712105961298,1114126.19323232,0.0,1.0
1996-11-07,53.375,53.625,53.0,53.25,171100,10.520486881288,10.5697631664463,10.4465724535506,10.4958487387089,868064.625054875,0.0,1.0
1996-11-08,53.5,54.0,53.375,53.5,401400,10.5451250238672,10.6436775941837,10.520486881288,10.5451250238672,2036476.56631809,0.0,1.0
1996-11-11,53.62,53.88,53.5,53.5,609600,10.5687776407431,10.6200249773077,10.5451250238672,10.5451250238672,3092765.60744273,0.0,1.0
1996-11-12,53.625,53.875,53.5,53.625,307800,10.5697631664463,10.6190394516045,10.5451250238672,10.5697631664463,1561603.10690759,0.0,1.0
1996-11-13,55.375,55.625,53.625,53.625,350300,10.9146971625541,10.9639734477123,10.5697631664463,10.5697631664463,1777224.06871258,0.0,1.0
1996-11-14,56.75,57.625,56.25,57.0,220300,11.1857167309245,11.3581837289784,11.087164160608,11.2349930160828,1117677.59730911,0.0,1.0
1996-11-15,56.875,57.625,56.625,56.75,214400,11.2103548735036,11.3581837289784,11.1610785883454,11.1857167309245,1087744.33437619,0.0,1.0
1996-11-18,56.12,56.38,55.88,56.25,115100,11.0615404923257,11.1127878288903,11.0142352585738,11.087164160608,583952.29891184,0.0,1.0
1996-11-19,56.125,56.375,55.875,56.25,64400,11.0625260180289,11.1118023031871,11.0132497328706,11.087164160608,326729.175064486,0.0,1.0
1996-11-20,56.0,56.375,55.25,56.375,183500,11.0378878754497,11.1118023031871,10.890059019975,11.1118023031871,930975.211557976,0.0,1.0
1996-11-21,55.375,56.0,54.625,55.75,214800,10.9146971625541,11.0378878754497,10.7668683070793,10.9886115902915,1089773.70813435,0.0,1.0
1996-11-22,55.25,55.5,54.75,55.25,112200,10.890059019975,10.9393353051332,10.7915064496584,10.890059019975,569239.339165145,0.0,1.0
1996-11-25,56.75,56.88,55.5,55.5,192200,11.1857167309245,11.2113403992068,10.9393353051332,10.9393353051332,975114.090798052,0.0,1.0
1996-11-26,56.75,56.875,55.5,55.5,308900,11.1857167309245,11.2103548735036,10.9393353051332,10.9393353051332,1567183.88474255,0.0,1.0
1996-11-27,57.125,57.875,55.75,56.75,324800,11.2596311586619,11.4074600141367,10.9886115902915,11.1857167309245,1647851.49162959,0.0,1.0
1996-11-29,57.625,58.5,56.75,57.75,77700,11.3581837289784,11.5306507270323,11.1857167309245,11.3828218715575,394205.852523458,0.0,1.0
1996-12-02,57.12,57.38,56.12,56.62,312600,11.2586456329587,11.3098929695233,11.0615404923257,11.1600930626422,1585955.59200558,0.0,1.0
1996-12-03,56.5,57.12,56.38,57.0,293500,11.1364404457662,11.2586456329587,11.1127878288903,11.2349930160828,1489052.99505322,0.0,1.0
1996-12-04,56.88,57.0,56.38,56.38,289700,11.2113403992068,11.2349930160828,11.1127878288903,11.1127878288903,1469773.94435065,0.0,1.0
1996-12-05,57.75,58.12,56.62,56.62,586300,11.3828218715575,11.4557507735918,11.1600930626422,11.1600930626422,2974554.58602965,0.0,1.0
1996-12-06,57.5,57.62,56.38,56.62,324100,11.3335455863993,11.3571982032752,11.1127878288903,11.1600930626422,1644300.0875528,0.0,1.0
1996-12-09,57.5,57.5,57.25,57.5,236400,11.3335455863993,11.3335455863993,11.284269301241,11.3335455863993,1199359.89107523,0.0,1.0
1996-12-10,57.5,57.75,57.38,57.5,307700,11.3335455863993,11.3828218715575,11.3098929695233,11.3335455863993,1561095.76346805,0.0,1.0
1996-12-11,56.25,57.12,56.0,56.88,316600,11.087164160608,11.2586456329587,11.0378878754497,11.2113403992068,1606249.32958722,0.0,1.0
1996-12-12,55.88,56.38,55.75,55.75,337400,11.1009615204523,11.2002900952595,11.0751360910024,11.0751360910024,1698403.50903512,0.44,1.0
1996-12-13,55.25,55.62,55.0,55.0,232300,10.9758075161952,11.0493106615526,10.9261432287916,10.9261432287916,1169351.3193505,0.0,1.0
1996-12-16,54.75,55.25,54.75,54.88,254200,10.876478941388,10.9758075161952,10.876478941388,10.9023043708379,1279591.49969392,0.0,1.0
1996-12-17,54.5,54.88,54.0,54.62,232200,10.8268146539844,10.9023043708379,10.7274860791772,10.8506535119382,1168847.93953158,0.0,1.0
1996-12-18,54.25,54.38,53.88,54.0,279400,10.7771503665808,10.8029757960307,10.7036472212235,10.7274860791772,1406443.21406169,0.0,1.0
1996-12-19,55.12,55.12,54.12,54.38,173600,10.9499820867454,10.9499820867454,10.751324937131,10.8029757960307,873867.365644622,0.0,1.0
1996-12-20,56.25,56.25,55.12,55.75,408100,11.1744646658096,11.1744646658096,10.9499820867454,11.0751360910024,2054293.04101136,0.0,1.0
1996-12-23,55.38,56.0,55.25,55.88,122700,11.0016329456451,11.124800378406,10.9758075161952,11.1009615204523,617647.03781449,0.0,1.0
1996-12-24,55.5,55.5,55.25,55.38,42800,11.0254718035988,11.0254718035988,10.9758075161952,11.0016329456451,215446.562497639,0.0,1.0
1996-12-26,55.38,55.88,55.25,55.5,103100,11.0016329456451,11.1009615204523,10.9758075161952,11.0254718035988,518984.593306226,0.0,1.0
1996-12-27,55.38,55.62,55.12,55.5,95100,11.0016329456451,11.0493106615526,10.9499820867454,11.0254718035988,478714.207792649,0.0,1.0
1996-12-30,55.88,56.12,55.25,55.25,243500,11.1009615204523,11.1486392363598,10.9758075161952,10.9758075161952,1225729.85906951,0.0,1.0
1996-12-31,55.25,56.12,55.25,55.62,199400,10.9758075161952,11.1486392363598,10.9758075161952,11.0493106615526,1003739.35892591,0.0,1.0
1997-01-02,54.63,55.5,54.25,55.25,342200,10.8526400834343,11.0254718035988,10.7771503665808,10.9758075161952,1722565.74034327,0.0,1.0
1997-01-03,55.25,56.0,54.75,54.75,327900,10.9758075161952,11.124800378406,10.876478941388,10.876478941388,1650582.42623775,0.0,1.0
1997-01-06,55.5,56.13,55.13,55.38,325400,11.0254718035988,11.1506258078559,10.9519686582415,11.0016329456451,1637997.93076476,0.0,1.0
1997-01-07,55.75,55.88,55.13,55.25,168600,11.0751360910024,11.1009615204523,10.9519686582415,10.9758075161952,848698.374698641,0.0,1.0
1997-01-08,55.38,56.13,55.13,55.75,265000,11.0016329456451,11.1506258078559,10.9519686582415,11.0751360910024,1333956.52013724,0.0,1.0
1997-01-09,55.75,56.25,55.38,55.5,217600,11.0751360910024,11.1744646658096,11.0016329456451,11.0254718035988,1095354.4859693,0.0,1.0
1997-01-10,55.75,55.75,54.5,54.88,288200,11.0751360910024,11.0751360910024,10.8268146539844,10.9023043708379,1450740.63812662,0.0,1.0
1997-01-13,55.5,56.0,55.13,55.88,164600,11.0254718035988,11.124800378406,10.9519686582415,11.1009615204523,828563.181941853,0.0,1.0
1997-01-14,55.63,56.25,55.5,55.75,160200,11.0512972330487,11.1744646658096,11.0254718035988,11.0751360910024,806414.469909383,0.0,1.0
1997-01-15,54.75,55.63,54.75,55.5,123600,10.876478941388,11.0512972330487,10.876478941388,11.0254718035988,622177.45618477,0.0,1.0
1997-01-16,55.5,55.63,54.88,55.0,148700,11.0254718035988,11.0512972330487,10.9023043708379,10.9261432287916,748525.790733618,0.0,1.0
1997-01-17,56.5,57.0,55.75,55.75,621100,11.2241289532132,11.3234575280204,11.0751360910024,11.0751360910024,3126492.05531036,0.0,1.0
1997-01-20,56.75,56.88,56.38,56.88,397200,11.2737932406168,11.2996186700667,11.2002900952595,11.2996186700667,1999424.64074911,0.0,1.0
1997-01-21,55.5,56.13,55.38,56.0,593300,11.0254718035988,11.1506258078559,11.0016329456451,11.124800378406,2986552.46565068,0.0,1.0
1997-01-22,53.88,55.0,53.88,54.88,440500,10.7036472212235,10.9261432287916,10.7036472212235,10.9023043708379,2217388.10234135,0.0,1.0
1997-01-23,54.38,54.88,53.88,53.88,563100,10.8029757960307,10.9023043708379,10.7036472212235,10.7036472212235,2834531.76033692,0.0,1.0
1997-01-24,54.38,54.63,53.88,54.63,236500,10.8029757960307,10.8526400834343,10.7036472212235,10.8526400834343,1190493.27174513,0.0,1.0
1997-01-27,54.38,54.75,54.0,54.25,258300,10.8029757960307,10.876478941388,10.7274860791772,10.7771503665808,1300230.07226962,0.0,1.0
1997-01-28,54.88,55.38,54.63,54.63,327600,10.9023043708379,11.0016329456451,10.8526400834343,10.8526400834343,1649072.28678099,0.0,1.0
1997-01-29,54.88,55.25,54.63,55.0,239300,10.9023043708379,10.9758075161952,10.8526400834343,10.9261432287916,1204587.90667488,0.0,1.0
1997-01-30,54.88,55.0,54.75,54.88,137800,10.9023043708379,10.9261432287916,10.876478941388,10.9023043708379,693657.390471367,0.0,1.0
1997-01-31,54.63,55.0,54.5,54.88,202500,10.8526400834343,10.9261432287916,10.8268146539844,10.9023043708379,1019344.13331242,0.0,1.0
1997-02-03,54.5,54.75,54.25,54.5,123400,10.8268146539844,10.876478941388,10.7771503665808,10.8268146539844,621170.69654693,0.0,1.0
1997-02-04,54.5,54.63,54.25,54.38,117500,10.8268146539844,10.8526400834343,10.7771503665808,10.8029757960307,591471.287230667,0.0,1.0
1997-02-05,54.38,54.88,54.13,54.63,131300,10.8029757960307,10.9023043708379,10.7533115086271,10.8526400834343,660937.702241586,0.0,1.0
1997-02-06,54.5,54.5,54.0,54.25,129600,10.8268146539844,10.8268146539844,10.7274860791772,10.7771503665808,652380.245319952,0.0,1.0
1997-02-07,55.13,55.38,54.5,54.63,160700,10.9519686582415,11.0016329456451,10.8268146539844,10.8526400834343,808931.369003982,0.0,1.0
1997-02-10,55.38,55.5,55.13,55.13,116000,11.0016329456451,11.0254718035988,10.9519686582415,10.9519686582415,583920.589946869,0.0,1.0
1997-02-11,55.13,55.13,54.75,55.0,114200,10.9519686582415,10.9519686582415,10.876478941388,10.9261432287916,574859.753206315,0.0,1.0
1997-02-12,55.88,55.88,55.25,55.5,118100,11.1009615204523,11.1009615204523,10.9758075161952,11.0254718035988,594491.566144183,0.0,1.0
1997-02-13,56.38,56.38,55.88,56.0,131300,11.2002900952595,11.2002900952595,11.1009615204523,11.124800378406,660937.702241585,0.0,1.0
1997-02-14,55.88,56.5,55.88,56.13,91600,11.1009615204523,11.2241289532132,11.1009615204523,11.1506258078559,461095.914130459,0.0,1.0
1997-02-18,55.75,55.88,55.13,55.75,115100,11.0751360910024,11.1009615204523,10.9519686582415,11.0751360910024,579390.171576593,0.0,1.0
1997-02-19,55.38,55.63,55.13,55.25,207600,11.0016329456451,11.0512972330487,10.9519686582415,10.9758075161952,1045016.50407733,0.0,1.0
1997-02-20,55.13,55.38,55.0,55.13,152500,10.9519686582415,11.0016329456451,10.9261432287916,10.9519686582415,767654.223852565,0.0,1.0
1997-02-21,55.5,55.5,55.0,55.13,135300,11.0254718035988,11.0254718035988,10.9261432287916,10.9519686582415,681072.894998376,0.0,1.0
1997-02-24,55.75,55.88,55.13,55.25,206600,11.0751360910024,11.1009615204523,10.9519686582415,10.9758075161952,1039982.70588813,0.0,1.0
1997-02-25,55.38,55.75,55.25,55.63,159000,11.0016329456451,11.0751360910024,10.9758075161952,11.0512972330487,800373.912082347,0.0,1.0
1997-02-26,55.38,55.38,54.88,55.13,156500,11.0016329456451,11.0016329456451,10.9023043708379,10.9519686582415,787789.416609354,0.0,1.0
1997-02-27,54.5,55.38,54.5,55.38,103600,10.8268146539844,11.0016329456451,10.8268146539844,11.0016329456451,521501.492400826,0.0,1.0
1997-02-28,55.13,55.5,54.38,54.5,288800,10.9519686582415,11.0254718035988,10.8029757960307,10.8268146539844,1453760.91704014,0.0,1.0
1997-03-03,55.38,55.38,54.5,54.63,165500,11.0016329456451,11.0016329456451,10.8268146539844,10.8526400834343,833093.600312128,0.0,1.0
1997-03-04,55.0,55.5,54.88,55.13,112900,10.9261432287916,11.0254718035988,10.9023043708379,10.9519686582415,568315.81556036,0.0,1.0
1997-03-05,55.38,55.5,55.25,55.38,137200,11.0016329456451,11.0254718035988,10.9758075161952,11.0016329456451,690637.111557849,0.0,1.0
1997-03-06,56.0,56.38,55.38,55.75,573700,11.124800378406,11.2002900952595,11.0016329456451,11.0751360910024,2887890.02114241,0.0,1.0
1997-03-07,56.5,56.5,56.0,56.0,153000,11.2241289532132,11.2241289532132,11.124800378406,11.124800378406,770171.122947165,0.0,1.0
1997-03-10,56.75,56.88,56.5,56.75,344000,11.2737932406168,11.2996186700667,11.2241289532132,11.2737932406168,1731626.57708382,0.0,1.0
1997-03-11,56.5,57.0,56.25,56.38,369600,11.2241289532132,11.3234575280204,11.1744646658096,11.2002900952595,1860491.81072727,0.0,1.0
1997-03-12,56.0,56.38,55.75,56.25,200000,11.124800378406,11.2002900952595,11.0751360910024,11.1744646658096,1006759.63783943,0.0,1.0
1997-03-13,55.25,55.75,55.13,55.38,256000,11.0632166620256,11.1633362698267,11.0391879561533,11.0892477600539,1278470.84912918,0.44,1.0
1997-03-14,55.5,55.63,55.13,55.25,184000,11.1132764659261,11.1393075639544,11.0391879561533,11.0632166620256,918900.922811606,0.0,1.0
1997-03-17,55.38,55.38,54.75,55.0,424200,11.0892477600539,11.0892477600539,10.9630970542244,11.013156858125,2118466.14922109,0.0,1.0
1997-03-18,54.88,55.38,54.63,54.75,117000,10.9891281522527,11.0892477600539,10.9390683483522,10.9630970542244,584301.130266075,0.0,1.0
1997-03-19,54.63,54.88,54.0,54.63,197800,10.9390683483522,10.9891281522527,10.8129176425227,10.9390683483522,987818.49202247,0.0,1.0
1997-03-20,54.75,54.88,54.25,54.38,194500,10.9630970542244,10.9891281522527,10.8629774464233,10.8890085444516,971338.20373292,0.0,1.0
1997-03-21,55.0,55.13,54.75,54.88,417400,11.013156858125,11.0391879561533,10.9630970542244,10.9891281522527,2084506.7672911,0.0,1.0
1997-03-24,55.0,55.0,54.63,54.75,159400,11.013156858125,11.013156858125,10.9390683483522,10.9630970542244,796047.864653095,0.0,1.0
1997-03-25,54.63,55.25,54.63,55.0,236000,10.9390683483522,11.0632166620256,10.9390683483522,11.013156858125,1178590.31404097,0.0,1.0
1997-03-26,54.38,54.38,53.88,54.13,307800,10.8890085444516,10.8890085444516,10.7888889366505,10.838948740551,1537161.43500767,0.0,1.0
1997-03-27,54.0,54.5,53.88,54.38,167300,10.8129176425227,10.9130372503239,10.7888889366505,10.8890085444516,835500.676012943,0.0,1.0
1997-03-31,53.75,54.0,53.5,53.75,256800,10.7628578386222,10.8129176425227,10.7127980347216,10.7628578386222,1282466.07053271,0.0,1.0
1997-04-01,54.13,54.13,53.63,53.75,336400,10.838948740551,10.838948740551,10.7388291327499,10.7628578386222,1679990.60018383,0.0,1.0
1997-04-02,53.63,53.88,53.5,53.75,193300,10.7388291327499,10.7888889366505,10.7127980347216,10.7628578386222,965345.371627623,0.0,1.0
1997-04-03,53.38,53.63,53.13,53.5,237300,10.6887693288493,10.7388291327499,10.6387095249487,10.7127980347216,1185082.54882171,0.0,1.0
1997-04-04,53.0,53.5,52.88,53.25,538400,10.6126784269205,10.7127980347216,10.5886497210482,10.662738230821,2688784.00457481,0.0,1.0
1997-04-07,52.63,53.0,52.38,52.88,284000,10.5385899171476,10.6126784269205,10.488530113247,10.5886497210482,1418303.59825269,0.0,1.0
1997-04-08,52.63,53.25,52.38,52.5,282600,10.5385899171476,10.662738230821,10.488530113247,10.5125588191193,1411311.96079652,0.0,1.0
1997-04-09,52.38,52.63,52.13,52.63,180800,10.488530113247,10.5385899171476,10.4384703093465,10.5385899171476,902920.037197492,0.0,1.0
1997-04-10,52.38,53.13,51.88,52.25,201000,10.488530113247,10.6387095249487,10.3884105054459,10.4624990152188,1003799.37763659,0.0,1.0
1997-04-11,51.5,52.0,51.5,51.75,161900,10.312319603517,10.4124392113182,10.312319603517,10.3623794074176,808532.931539126,0.0,1.0
1997-04-14,51.38,51.63,51.25,51.5,252800,10.2882908976448,10.3383507015453,10.2622597996165,10.312319603517,1262489.96351507,0.0,1.0
1997-04-15,52.0,52.13,51.25,51.38,195800,10.4124392113182,10.4384703093465,10.2622597996165,10.2882908976448,977830.43851365,0.0,1.0
1997-04-16,52.25,52.25,51.88,51.88,161100,10.4624990152188,10.4624990152188,10.3884105054459,10.3884105054459,804537.71013559,0.0,1.0
1997-04-17,51.88,52.38,51.88,52.0,107000,10.3884105054459,10.488530113247,10.3884105054459,10.4124392113182,534360.862721965,0.0,1.0
1997-04-18,51.75,52.0,51.63,52.0,192900,10.3623794074176,10.4124392113182,10.3383507015453,10.4124392113182,963347.760925861,0.0,1.0
1997-04-21,51.88,52.5,51.75,51.88,505300,10.3884105054459,10.5125588191193,10.3623794074176,10.3884105054459,2523481.71900382,0.0,1.0
1997-04-22,52.5,52.75,51.63,51.63,294300,10.5125588191193,10.5626186230199,10.3383507015453,10.3383507015453,1469742.07382313,0.0,1.0
1997-04-23,52.25,52.75,52.0,52.25,200300,10.4624990152188,10.5626186230199,10.4124392113182,10.4624990152188,1000303.5589085,0.0,1.0
1997-04-24,52.0,52.5,51.88,52.0,235400,10.4124392113182,10.5125588191193,10.3884105054459,10.4124392113182,1175593.89798832,0.0,1.0
1997-04-25,51.63,52.0,51.63,51.75,246400,10.3383507015453,10.4124392113182,10.3383507015453,10.3623794074176,1230528.19228685,0.0,1.0
1997-04-28,51.38,51.88,51.38,51.63,141600,10.2882908976448,10.3884105054459,10.2882908976448,10.3383507015453,707154.18842458,0.0,1.0
1997-04-29,51.5,51.75,51.13,51.38,350000,10.312319603517,10.3623794074176,10.2382310937442,10.2882908976448,1747909.36404382,0.0,1.0
1997-04-30,51.0,52.13,51.0,51.0,292900,10.2121999957159,10.4384703093465,10.2121999957159,10.2121999957159,1462750.43636695,0.0,1.0
1997-05-01,51.13,51.63,50.75,51.0,356100,10.2382310937442,10.3383507015453,10.1621401918153,10.2121999957159,1778372.92724572,0.0,1.0
1997-05-02,51.38,51.5,50.88,51.25,237700,10.2882908976448,10.312319603517,10.1881712898436,10.2622597996165,1187080.15952346,0.0,1.0
1997-05-05,53.75,54.0,51.63,51.88,318900,10.7628578386222,10.8129176425227,10.3383507015453,10.3884105054459,1592595.13198163,0.0,1.0
1997-05-06,53.13,53.63,53.0,53.5,321600,10.6387095249487,10.7388291327499,10.6126784269205,10.7127980347216,1606079.00421855,0.0,1.0
1997-05-07,52.38,53.38,52.38,52.88,238200,10.488530113247,10.6887693288493,10.488530113247,10.5886497210482,1189577.17290068,0.0,1.0
1997-05-08,52.25,52.63,52.13,52.13,239100,10.4624990152188,10.5385899171476,10.4384703093465,10.4384703093465,1194071.79697964,0.0,1.0
1997-05-09,52.63,53.0,52.25,52.25,188300,10.5385899171476,10.6126784269205,10.4624990152188,10.4624990152188,940375.237855571,0.0,1.0
1997-05-12,53.5,53.5,52.63,52.88,256900,10.7127980347216,10.7127980347216,10.5385899171476,10.5886497210482,1282965.47320816,0.0,1.0
1997-05-13,53.0,53.5,52.88,53.25,207900,10.6126784269205,10.7127980347216,10.5886497210482,10.662738230821,1038258.16224202,0.0,1.0
1997-05-14,53.13,53.25,53.0,53.13,155800,10.6387095249487,10.662738230821,10.6126784269205,10.6387095249487,778069.36833722,0.0,1.0
1997-05-15,53.38,53.38,51.13,53.13,317400,10.6887693288493,10.6887693288493,10.2382310937442,10.6387095249487,1585104.09185002,0.0,1.0
1997-05-16,53.13,53.38,52.75,53.25,418400,10.6387095249487,10.6887693288493,10.5626186230199,10.662738230821,2089500.79404553,0.0,1.0
1997-05-19,53.88,54.13,53.0,53.25,988300,10.7888889366505,10.838948740551,10.6126784269205,10.662738230821,4935596.64138426,0.0,1.0
1997-05-20,53.63,53.88,53.13,53.75,171600,10.7388291327499,10.7888889366505,10.6387095249487,10.7628578386222,856974.991056907,0.0,1.0
1997-05-21,54.38,54.38,53.5,53.5,297800,10.8890085444516,10.8890085444516,10.7127980347216,10.7127980347216,1487221.16746356,0.0,1.0
1997-05-22,56.0,57.0,55.0,55.88,952900,11.2133960737273,11.4136352893295,11.013156858125,11.189367367855,4758808.09427812,0.0,1.0
1997-05-23,56.88,57.25,55.88,56.38,539200,11.3896065834573,11.4636950932301,11.189367367855,11.2894869756561,2692779.22597834,0.0,1.0
1997-05-27,57.88,58.13,56.75,56.88,425800,11.5898457990595,11.6399056029601,11.363575485429,11.3896065834573,2126456.59202816,0.0,1.0
1997-05-28,58.38,58.63,57.5,58.13,349200,11.6899654068607,11.7400252107613,11.5137548971307,11.6399056029601,1743914.14264028,0.0,1.0
1997-05-29,59.38,59.5,57.88,58.63,331900,11.890204622463,11.9142333283352,11.5898457990595,11.7400252107613,1657517.47978897,0.0,1.0
1997-05-30,59.5,59.75,58.88,58.88,283300,11.9142333283352,11.9642931322358,11.7900850146618,11.7900850146618,1414807.77952461,0.0,1.0
1997-06-02,59.13,59.5,58.63,59.5,435500,11.8401448185624,11.9142333283352,11.7400252107613,11.9142333283352,2174898.65154594,0.0,1.0
1997-06-03,59.5,59.63,58.88,59.0,282400,11.9142333283352,11.9402644263635,11.7900850146618,11.8141137205341,1410313.15544564,0.0,1.0
1997-06-04,59.38,59.63,59.0,59.5,154900,11.890204622463,11.9402644263635,11.8141137205341,11.9142333283352,773574.744258244,0.0,1.0
1997-06-05,59.25,59.38,59.0,59.38,396300,11.8641735244347,11.890204622463,11.8141137205341,11.890204622463,1979132.80277303,0.0,1.0
1997-06-06,60.13,60.63,59.25,59.38,384300,12.0403840341647,12.1405036419658,11.8641735244347,11.890204622463,1919204.4817201,0.0,1.0
1997-06-09,59.88,60.25,59.75,60.25,173000,11.9903242302641,12.0644127400369,11.9642931322358,12.0644127400369,863966.628513083,0.0,1.0
1997-06-10,60.0,60.5,59.5,59.63,137700,12.0143529361364,12.1144725439375,11.9142333283352,11.9402644263635,687677.484082377,0.0,1.0
1997-06-11,60.13,60.75,59.88,60.0,139500,12.0403840341647,12.1645323478381,11.9903242302641,12.0143529361364,696666.732240316,0.0,1.0
1997-06-12,60.38,60.38,59.5,59.75,383900,12.1785490929302,12.1785490929302,12.001054505289,12.0514791040507,1903336.9100968,0.44,1.0
1997-06-13,60.0,61.0,60.0,60.25,207500,12.1019037028124,12.3036020978593,12.1019037028124,12.1523283015741,1028763.76359752,0.0,1.0
1997-06-16,60.13,60.63,60.0,60.0,207100,12.1281244941685,12.2289736916919,12.1019037028124,12.1019037028124,1026780.60453516,0.0,1.0
1997-06-17,61.25,61.38,59.75,60.25,226300,12.354026696621,12.3802474879771,12.0514791040507,12.1523283015741,1121972.23952828,0.0,1.0
1997-06-18,61.25,61.25,60.63,61.0,170700,12.354026696621,12.354026696621,12.2289736916919,12.3036020978593,846313.129860703,0.0,1.0
1997-06-19,61.13,61.38,60.63,61.25,149900,12.3298228892154,12.3802474879771,12.2289736916919,12.354026696621,743188.858618155,0.0,1.0
1997-06-20,61.13,61.25,61.0,61.13,184000,12.3298228892154,12.354026696621,12.3036020978593,12.3298228892154,912253.16868406,0.0,1.0
1997-06-23,60.5,61.25,60.5,61.0,289600,12.2027529003359,12.354026696621,12.2027529003359,12.3036020978593,1435807.16114621,0.0,1.0
1997-06-24,62.13,62.38,60.75,60.75,877400,12.5315212842623,12.581945883024,12.2531774990976,12.2531774990976,4350059.40327931,0.0,1.0
1997-06-25,62.38,63.25,61.5,61.88,383400,12.581945883024,12.7574234867148,12.4044512953827,12.4810966855005,1900857.96126885,0.0,1.0
1997-06-26,64.25,64.5,62.25,62.63,338800,12.9591218817616,13.0095464805233,12.5557250916679,12.6323704817857,1679735.72581609,0.0,1.0
1997-06-27,64.13,64.5,63.63,64.0,323600,12.934918074356,13.0095464805233,12.8340688768326,12.9086972829999,1604375.68144653,0.0,1.0
1997-06-30,63.5,64.13,62.38,64.0,260200,12.8078480854765,12.934918074356,12.581945883024,12.9086972829999,1290044.970063,0.0,1.0
1997-07-01,63.25,63.5,63.0,63.25,217800,12.7574234867148,12.8078480854765,12.706998887953,12.7574234867148,1079830.10945319,0.0,1.0
1997-07-02,63.75,64.0,63.25,63.38,250900,12.8582726842382,12.9086972829999,12.7574234867148,12.7836442780708,1243936.52186321,0.0,1.0
1997-07-03,63.38,64.0,63.13,63.88,130200,12.7836442780708,12.9086972829999,12.7332196793091,12.8844934755943,645518.274797094,0.0,1.0
1997-07-07,63.0,63.88,63.0,63.38,214900,12.706998887953,12.8844934755943,12.706998887953,12.7836442780708,1065452.20625112,0.0,1.0
1997-07-08,62.75,63.0,62.63,63.0,249200,12.6565742891913,12.706998887953,12.6323704817857,12.706998887953,1235508.0958482,0.0,1.0
1997-07-09,62.5,63.0,62.38,62.88,276000,12.6061496904296,12.706998887953,12.581945883024,12.6827950805474,1368379.75302609,0.0,1.0
1997-07-10,62.25,62.25,62.0,62.25,229800,12.5557250916679,12.5557250916679,12.5053004929062,12.5557250916679,1139324.8813239,0.0,1.0
1997-07-11,62.0,62.25,61.88,62.25,654100,12.5053004929062,12.5557250916679,12.4810966855005,12.5557250916679,3242960.85671871,0.0,1.0
1997-07-14,61.0,61.25,60.5,61.0,671500,12.3036020978593,12.354026696621,12.2027529003359,12.3036020978593,3329228.27593123,0.0,1.0
1997-07-15,61.13,61.13,61.13,61.13,789200,12.3298228892154,12.3298228892154,12.3298228892154,12.3298228892154,3912772.83002967,0.0,1.0
1997-07-16,60.13,60.38,59.5,60.25,723500,12.1281244941685,12.1785490929302,12.001054505289,12.1523283015741,3587038.9540376,0.0,1.0
1997-07-17,59.5,60.0,59.38,59.75,402700,12.001054505289,12.1019037028124,11.9768506978834,12.0514791040507,1996545.38602756,0.0,1.0
1997-07-18,57.75,58.63,57.63,58.5,294200,11.6480823139569,11.8255769015982,11.6238785065513,11.7993561102421,1458613.49036333,0.0,1.0
1997-07-21,58.13,58.88,57.38,57.63,225900,11.7247277040748,11.8760015003599,11.5734539077896,11.6238785065513,1119989.08046592,0.0,1.0
1997-07-22,58.0,59.5,57.75,58.5,238900,11.6985069127187,12.001054505289,11.6480823139569,11.7993561102421,1184441.74999251,0.0,1.0
1997-07-23,58.5,59.0,58.5,59.0,191000,11.7993561102421,11.9002053077655,11.7993561102421,11.9002053077655,946958.452275303,0.0,1.0
1997-07-24,58.75,59.13,58.25,58.75,276200,11.8497807090038,11.9264260991216,11.7489315114804,11.8497807090038,1369371.33255727,0.0,1.0
1997-07-25,58.5,58.75,58.0,58.38,230900,11.7993561102421,11.8497807090038,11.6985069127187,11.7751523028365,1144778.56874538,0.0,1.0
1997-07-28,58.25,58.5,58.13,58.38,365500,11.7489315114804,11.7993561102421,11.7247277040748,11.7751523028365,1812111.59322839,0.0,1.0
1997-07-29,60.0,60.38,59.5,59.63,205500,12.1019037028124,12.1785490929302,12.001054505289,12.0272752966451,1018847.96828573,0.0,1.0
1997-07-30,59.5,60.38,59.0,59.63,116600,12.001054505289,12.1785490929302,11.9002053077655,12.0272752966451,578090.866676964,0.0,1.0
1997-07-31,60.5,60.5,58.94,59.75,363600,12.2027529003359,12.2027529003359,11.8881034040627,12.0514791040507,1802691.58768219,0.0,1.0
1997-08-01,59.75,60.13,59.0,59.88,132800,12.0514791040507,12.1281244941685,11.9002053077655,12.0776998954068,658408.808702409,0.0,1.0
1997-08-04,60.25,60.25,59.5,59.88,111100,12.1523283015741,12.1523283015741,12.001054505289,12.0776998954068,550822.429569562,0.0,1.0
1997-08-05,60.88,61.25,59.75,60.25,168600,12.2793982904537,12.354026696621,12.0514791040507,12.1523283015741,835901.544783328,0.0,1.0
1997-08-06,60.88,61.13,60.38,60.88,98000,12.2793982904537,12.3298228892154,12.1785490929302,12.2793982904537,485873.970277379,0.0,1.0
1997-08-07,60.13,61.0,60.0,60.38,105500,12.1281244941685,12.3036020978593,12.1019037028124,12.1785490929302,523058.202696568,0.0,1.0
1997-08-08,59.88,60.0,59.13,59.75,118200,12.0776998954068,12.1019037028124,11.9264260991216,12.0514791040507,586023.502926391,0.0,1.0
1997-08-11,59.75,60.0,59.13,59.63,91800,12.0514791040507,12.1019037028124,11.9264260991216,12.0272752966451,455135.004810852,0.0,1.0
1997-08-12,59.25,60.0,59.25,59.75,118800,11.9506299065273,12.1019037028124,11.9506299065273,12.0514791040507,588998.241519925,0.0,1.0
1997-08-13,58.75,59.25,58.75,59.25,231800,11.8497807090038,11.9506299065273,11.8497807090038,11.9506299065273,1149240.67663568,0.0,1.0
1997-08-14,58.38,59.0,58.13,58.88,159800,11.7751523028365,11.9002053077655,11.7247277040748,11.8760015003599,792272.045411482,0.0,1.0
1997-08-15,58.5,58.63,58.0,58.5,207100,11.7993561102421,11.8255769015982,11.6985069127187,11.7993561102421,1026780.60453516,0.0,1.0
1997-08-18,59.0,59.0,57.88,58.5,264100,11.9002053077655,11.9002053077655,11.674303105313,11.7993561102421,1309380.77092099,0.0,1.0
1997-08-19,59.63,59.75,58.88,59.0,167300,12.0272752966451,12.0514791040507,11.8760015003599,11.9002053077655,829456.277830669,0.0,1.0
1997-08-20,59.88,59.88,59.25,59.63,103100,12.0776998954068,12.0776998954068,11.9506299065273,12.0272752966451,511159.248322427,0.0,1.0
1997-08-21,59.25,60.0,59.25,59.75,88200,11.9506299065273,12.1019037028124,11.9506299065273,12.0514791040507,437286.573249641,0.0,1.0
1997-08-22,59.75,59.75,59.0,59.25,143500,12.0514791040507,12.0514791040507,11.9002053077655,11.9506299065273,711458.31362045,0.0,1.0
1997-08-25,59.75,59.88,59.38,59.38,66600,12.0514791040507,12.0776998954068,11.9768506978834,11.9768506978834,330195.983882383,0.0,1.0
1997-08-26,59.63,60.13,59.5,59.5,245100,12.0272752966451,12.1281244941685,12.001054505289,12.001054505289,1215180.71545904,0.0,1.0
1997-08-27,60.13,60.5,59.5,59.75,120600,12.1281244941685,12.2027529003359,12.001054505289,12.0514791040507,597922.457300532,0.0,1.0
1997-08-28,60.5,60.88,59.38,59.75,121200,12.2027529003359,12.2793982904537,11.9768506978834,12.0514791040507,600897.195894064,0.0,1.0
1997-08-29,59.88,60.38,59.75,60.25,114700,12.0776998954068,12.1785490929302,12.0514791040507,12.1523283015741,568670.86113077,0.0,1.0
1997-09-02,61.13,61.5,60.13,60.5,130300,12.3298228892154,12.4044512953827,12.1281244941685,12.2027529003359,646014.06456268,0.0,1.0
1997-09-03,60.75,61.88,60.75,61.13,138200,12.2531774990976,12.4810966855005,12.2531774990976,12.3298228892154,685181.456044223,0.0,1.0
1997-09-04,61.38,61.88,60.75,60.75,161000,12.3802474879771,12.4810966855005,12.2531774990976,12.2531774990976,798221.522598554,0.0,1.0
1997-09-05,60.13,61.38,59.75,61.38,757300,12.1281244941685,12.3802474879771,12.0514791040507,12.3802474879771,3754615.89480674,0.0,1.0
1997-09-08,60.63,60.75,60.0,60.0,190100,12.2289736916919,12.2531774990976,12.1019037028124,12.1019037028124,942496.344385004,0.0,1.0
1997-09-09,61.25,61.63,60.5,60.75,104200,12.354026696621,12.4306720867388,12.2027529003359,12.2531774990976,516612.935743909,0.0,1.0
1997-09-10,60.13,61.0,60.13,60.75,294700,12.1281244941685,12.3036020978593,12.1281244941685,12.2531774990976,1461092.43919127,0.0,1.0
1997-09-11,59.88,60.13,59.63,59.75,237900,12.0776998954068,12.1281244941685,12.0272752966451,12.0514791040507,1179483.85233662,0.0,1.0
1997-09-12,60.63,60.63,59.25,59.38,134500,12.3177209855126,12.3177209855126,12.0373572223589,12.0637683014966,662032.774536063,0.44,1.0
1997-09-15,60.13,60.63,60.13,60.5,87700,12.2161399119062,12.3177209855126,12.2161399119062,12.2913099063749,431674.902058087,0.0,1.0
1997-09-16,60.75,61.0,60.25,60.38,137000,12.3421004431781,12.3928909799813,12.2405193695717,12.2669304487094,674338.21644194,0.0,1.0
1997-09-17,61.0,61.13,60.5,60.5,133300,12.3928909799813,12.419302059119,12.2913099063749,12.2913099063749,656126.162421246,0.0,1.0
1997-09-18,61.38,61.88,60.88,60.88,289600,12.4700925959222,12.5716736695286,12.3685115223158,12.3685115223158,1425462.39037654,0.0,1.0
1997-09-19,60.63,61.25,60.63,61.25,417500,12.3177209855126,12.4436815167845,12.3177209855126,12.4436815167845,2055008.79828109,0.0,1.0
1997-09-22,61.13,61.25,60.38,60.63,272600,12.419302059119,12.4436815167845,12.2669304487094,12.3177209855126,1341785.38541659,0.0,1.0
1997-09-23,60.63,61.13,60.0,61.0,220900,12.3177209855126,12.419302059119,12.1897288327685,12.3928909799813,1087308.8468031,0.0,1.0
1997-09-24,62.13,62.75,61.0,61.5,543800,12.6224642063318,12.7484247376037,12.3928909799813,12.4944720535877,2676679.72336589,0.0,1.0
1997-09-25,61.63,61.88,61.0,61.75,324600,12.5208831327254,12.5716736695286,12.3928909799813,12.5452625903909,1597738.57705878,0.0,1.0
1997-09-26,61.38,61.88,60.75,61.25,328000,12.4700925959222,12.5716736695286,12.3421004431781,12.4436815167845,1614473.97805077,0.0,1.0
1997-09-29,61.88,62.25,61.25,61.5,103400,12.5716736695286,12.6468436639973,12.4436815167845,12.4944720535877,508953.077226982,0.0,1.0
1997-09-30,62.0,62.13,61.38,62.0,170900,12.5960531271941,12.6224642063318,12.4700925959222,12.5960531271941,841200.008685604,0.0,1.0
1997-10-01,62.63,62.75,62.0,62.13,159900,12.7240452799382,12.7484247376037,12.5960531271941,12.6224642063318,787056.064299752,0.0,1.0
1997-10-02,63.38,63.38,62.13,62.5,118300,12.8764168903478,12.8764168903478,12.6224642063318,12.6976342008005,582293.510985996,0.0,1.0
1997-10-03,62.63,63.75,62.25,63.5,206500,12.7240452799382,12.9515868848165,12.6468436639973,12.9007963480133,1016429.50142526,0.0,1.0
1997-10-06,62.75,63.25,62.13,62.38,138600,12.7484247376037,12.8500058112101,12.6224642063318,12.673254743135,682213.699261701,0.0,1.0
1997-10-07,63.25,63.25,62.5,62.63,196700,12.8500058112101,12.8500058112101,12.6976342008005,12.7240452799382,968192.169154232,0.0,1.0
1997-10-08,63.0,63.13,62.5,63.0,183600,12.7992152744069,12.8256263535446,12.6976342008005,12.7992152744069,903711.653567448,0.0,1.0
1997-10-09,63.5,63.5,62.38,63.0,246000,12.9007963480133,12.9007963480133,12.673254743135,12.7992152744069,1210855.48353808,0.0,1.0
1997-10-10,64.25,64.25,63.0,63.25,184500,13.0531679584229,13.0531679584229,12.7992152744069,12.8500058112101,908141.612653564,0.0,1.0
1997-10-13,63.13,64.25,63.0,64.0,121500,12.8256263535446,13.0531679584229,12.7992152744069,13.0023774216197,598044.476625516,0.0,1.0
1997-10-14,63.63,64.0,63.13,63.25,200600,12.927207427151,13.0023774216197,12.8256263535446,12.8500058112101,987388.658527395,0.0,1.0
1997-10-15,64.5,64.5,63.38,63.75,158600,13.1039584952261,13.1039584952261,12.8764168903478,12.9515868848165,780657.2345087,0.0,1.0
1997-10-16,64.0,64.25,63.88,64.13,207700,13.0023774216197,13.0531679584229,12.9779979639542,13.0287885007574,1022336.11354008,0.0,1.0
1997-10-17,63.63,64.25,63.5,64.0,197300,12.927207427151,13.0531679584229,12.9007963480133,13.0023774216197,971145.47521164,0.0,1.0
1997-10-20,64.0,64.63,63.25,63.63,139700,13.0023774216197,13.1303695743638,12.8500058112101,12.927207427151,687628.093700286,0.0,1.0
1997-10-21,63.63,65.38,63.25,64.0,252800,12.927207427151,13.2827411847734,12.8500058112101,13.0023774216197,1244326.28552206,0.0,1.0
1997-10-22,63.5,63.75,63.0,63.5,175700,12.9007963480133,12.9515868848165,12.7992152744069,12.9007963480133,864826.457144884,0.0,1.0
1997-10-23,62.13,62.75,61.5,62.5,102200,12.6224642063318,12.7484247376037,12.4944720535877,12.6976342008005,503046.465112162,0.0,1.0
1997-10-24,63.38,63.5,62.13,62.25,183000,12.8764168903478,12.9007963480133,12.6224642063318,12.6468436639973,900758.347510036,0.0,1.0
1997-10-27,61.0,63.5,60.75,63.25,175700,12.3928909799813,12.9007963480133,12.3421004431781,12.8500058112101,864826.457144883,0.0,1.0
1997-10-28,62.75,62.75,58.0,59.5,263400,12.7484247376037,12.7484247376037,11.7834045383429,12.0881477591621,1296501.35920297,0.0,1.0
1997-10-29,62.0,62.75,62.0,62.5,175700,12.5960531271941,12.7484247376037,12.5960531271941,12.6976342008005,864826.457144883,0.0,1.0
1997-10-30,60.75,62.0,60.75,61.88,421600,12.3421004431781,12.5960531271941,12.3421004431781,12.5716736695286,2075189.72300673,0.0,1.0
1997-10-31,59.63,61.25,59.63,61.0,151000,12.1145588382998,12.4436815167845,12.1145588382998,12.3928909799813,743248.691114836,0.0,1.0
1997-11-03,60.13,60.75,59.88,60.38,306300,12.2161399119062,12.3421004431781,12.165349375103,12.2669304487094,1507662.74230778,0.0,1.0
1997-11-04,59.25,60.38,59.25,60.13,181200,12.0373572223589,12.2669304487094,12.0373572223589,12.2161399119062,891898.429337806,0.0,1.0
1997-11-05,59.63,60.13,58.88,59.25,470000,12.1145588382998,12.2161399119062,11.9621872278902,12.0373572223589,2313423.07830446,0.0,1.0
1997-11-06,60.0,60.13,58.88,59.75,234700,12.1897288327685,12.2161399119062,11.9621872278902,12.1389382959653,1155234.88612353,0.0,1.0
1997-11-07,58.56,59.88,58.0,59.88,162500,11.8971753407821,12.165349375103,11.7834045383429,12.165349375103,799853.72388186,0.0,1.0
1997-11-10,58.19,59.0,58.06,58.56,245600,11.8220053463133,11.9865666855557,11.7955942671757,11.8971753407821,1208886.61283314,0.0,1.0
1997-11-11,59.0,59.13,58.44,58.44,165400,11.9865666855557,12.0129777646934,11.8727958831165,11.8727958831165,814128.036492677,0.0,1.0
1997-11-12,58.13,59.25,57.81,58.5,209000,11.8098156174805,12.0373572223589,11.7448037303724,11.8849856119493,1028734.94333114,0.0,1.0
1997-11-13,58.06,58.63,57.38,58.19,164900,11.7955942671757,11.911396691087,11.6574440070709,11.8220053463133,811666.9481115,0.0,1.0
1997-11-14,58.81,58.81,57.5,58.06,190800,11.9479658775853,11.9479658775853,11.6818234647365,11.7955942671757,939151.326256363,0.0,1.0
1997-11-17,59.5,59.94,59.13,59.75,143800,12.0881477591621,12.1775391039357,12.0129777646934,12.1389382959653,707809.018425919,0.0,1.0
1997-11-18,60.25,61.0,60.0,60.13,261300,12.2405193695717,12.3928909799813,12.1897288327685,12.2161399119062,1286164.78800204,0.0,1.0
1997-11-19,60.06,60.44,59.94,60.25,92000,12.2019185616013,12.2791201775421,12.1775391039357,12.2405193695717,452840.262136192,0.0,1.0
1997-11-20,60.06,60.44,60.0,60.0,111200,12.2019185616013,12.2791201775421,12.1897288327685,12.1897288327685,547346.05597331,0.0,1.0
1997-11-21,60.19,60.44,60.13,60.31,185000,12.2283296407389,12.2791201775421,12.2161399119062,12.2527090984045,910602.701034739,0.0,1.0
1997-11-24,59.13,60.13,58.63,60.13,94400,12.0129777646934,12.2161399119062,11.911396691087,12.2161399119062,464653.486365831,0.0,1.0
1997-11-25,60.06,60.25,59.25,59.38,91900,12.2019185616013,12.2405193695717,12.0373572223589,12.0637683014966,452348.044459957,0.0,1.0
1997-11-26,60.13,60.38,60.0,60.25,85500,12.2161399119062,12.2669304487094,12.1897288327685,12.2405193695717,420846.113180918,0.0,1.0
1997-11-28,60.38,60.44,60.31,60.38,63800,12.2669304487094,12.2791201775421,12.2527090984045,12.2669304487094,314034.877437924,0.0,1.0
1997-12-01,60.81,61.38,60.44,60.5,86300,12.3542901720109,12.4700925959222,12.2791201775421,12.2913099063749,424783.854590798,0.0,1.0
1997-12-02,60.88,61.38,60.69,60.81,74300,12.3685115223158,12.4700925959222,12.3299107143453,12.3542901720109,365717.733442599,0.0,1.0
1997-12-03,60.31,61.19,60.13,61.13,98400,12.2527090984045,12.4314917879517,12.2161399119062,12.419302059119,484342.193415232,0.0,1.0
1997-12-04,59.69,60.31,59.44,60.31,286100,12.1267485671325,12.2527090984045,12.0759580303293,12.2527090984045,1408234.77170832,0.0,1.0
1997-12-05,59.75,59.75,59.5,59.69,385700,12.1389382959653,12.1389382959653,12.0881477591621,12.1267485671325,1898483.57723837,0.0,1.0
1997-12-08,59.63,60.0,59.63,59.69,263000,12.1145588382998,12.1897288327685,12.1145588382998,12.1267485671325,1294532.48849803,0.0,1.0
1997-12-09,59.0,59.75,59.0,59.38,416700,11.9865666855557,12.1389382959653,11.9865666855557,12.0637683014966,2051071.05687121,0.0,1.0
1997-12-10,59.38,59.75,58.88,59.0,161700,12.0637683014966,12.1389382959653,11.9621872278902,11.9865666855557,795915.98247198,0.0,1.0
1997-12-11,57.69,58.75,57.5,58.63,92700,11.8098156174805,12.0268099762001,11.7709204022384,12.0022445770997,452832.04862947,0.44,1.0
1997-12-12,56.5,58.25,56.25,58.25,209500,11.566208743069,11.9244541466154,11.5150308282767,11.9244541466154,1023390.66006336,0.0,1.0
1997-12-15,58.13,58.13,56.81,58.13,152800,11.8998887475151,11.8998887475151,11.6296693574115,11.8998887475151,746415.717697762,0.0,1.0
1997-12-16,58.75,58.75,57.75,58.63,136700,12.0268099762001,12.0268099762001,11.8220983170307,12.0022445770997,667768.511840864,0.0,1.0
1997-12-17,58.75,59.88,58.5,58.81,200100,12.0268099762001,12.2581341510615,11.9756320614077,12.0390926757502,977472.415650014,0.0,1.0
1997-12-18,58.5,58.88,58.0,58.75,191300,11.9756320614077,12.0534224918921,11.873276231823,12.0268099762001,934485.123007739,0.0,1.0
1997-12-19,57.75,58.81,57.25,58.5,234800,11.8220983170307,12.0390926757502,11.719742487446,11.9756320614077,1146979.12640992,0.0,1.0
1997-12-22,58.19,58.38,57.75,58.0,105600,11.9121714470652,11.9510666623074,11.8220983170307,11.873276231823,515847.511707356,0.0,1.0
1997-12-23,57.56,58.38,57.06,58.19,211000,11.7832031017885,11.9510666623074,11.6808472722038,11.9121714470652,1030718.03949102,0.0,1.0
1997-12-24,57.38,57.75,57.38,57.38,61300,11.746355003138,11.8220983170307,11.746355003138,11.746355003138,299445.572610426,0.0,1.0
1997-12-26,57.38,57.75,57.0,57.38,19000,11.746355003138,11.8220983170307,11.6685645726537,11.746355003138,92813.4727503767,0.0,1.0
1997-12-29,58.06,58.19,57.44,57.63,208000,11.8855589313732,11.9121714470652,11.7586377026882,11.7975329179304,1016063.2806357,0.0,1.0
1997-12-30,59.38,59.38,58.06,58.44,185800,12.1557783214768,12.1557783214768,11.8855589313732,11.9633493618576,907618.06510631,0.0,1.0
1997-12-31,59.56,59.69,59.38,59.38,168800,12.1926264201273,12.2192389358193,12.1557783214768,12.1557783214768,824574.431592814,0.0,1.0
1998-01-02,60.13,60.25,59.56,59.56,146300,12.3093120658538,12.3338774649541,12.1926264201273,12.1926264201273,714663.740177898,0.0,1.0
1998-01-05,60.25,60.56,60.13,60.38,133600,12.3338774649541,12.3973380792966,12.3093120658538,12.3604899806461,652625.2610237,0.0,1.0
1998-01-06,60.13,60.44,59.88,60.25,169600,12.3093120658538,12.3727726801963,12.2581341510615,12.3338774649541,828482.36728757,0.0,1.0
1998-01-07,59.38,60.25,59.19,60.0,220000,12.1557783214768,12.3338774649541,12.1168831062346,12.2826995501618,1074682.31605699,0.0,1.0
1998-01-08,59.13,59.69,59.0,59.38,84000,12.1046004066844,12.2192389358193,12.0779878909924,12.1557783214768,410333.247949033,0.0,1.0
1998-01-09,58.31,59.63,58.06,59.63,240300,11.9367368461656,12.2069562362691,11.8855589313732,12.2069562362691,1173846.18431133,0.0,1.0
1998-01-12,58.63,58.63,57.38,57.69,202400,12.0022445770997,12.0022445770997,11.746355003138,11.8098156174805,988707.730772434,0.0,1.0
1998-01-13,58.0,58.63,57.19,58.56,320400,11.873276231823,12.0022445770997,11.7074597878959,11.9879147609579,1565128.24574846,0.0,1.0
1998-01-14,58.69,58.69,57.69,58.0,127200,12.0145272766499,12.0145272766499,11.8098156174805,11.873276231823,621361.775465678,0.0,1.0
1998-01-15,58.25,58.69,58.0,58.69,374800,11.9244541466154,12.0145272766499,11.873276231823,12.0145272766499,1830867.87299163,0.0,1.0
1998-01-16,59.56,59.63,58.75,58.75,143300,12.1926264201273,12.2069562362691,12.0268099762001,12.0268099762001,700008.981322573,0.0,1.0
1998-01-20,59.44,59.56,58.81,59.56,304600,12.1680610210269,12.1926264201273,12.0390926757502,12.1926264201273,1487946.51577709,0.0,1.0
1998-01-21,58.81,59.25,57.81,59.19,258500,12.0390926757502,12.1291658057848,11.8343810165809,12.1168831062346,1262751.72136697,0.0,1.0
1998-01-22,58.94,59.0,58.0,58.56,262500,12.0657051914422,12.0779878909924,11.873276231823,11.9879147609579,1282291.39984073,0.0,1.0
1998-01-23,58.63,59.0,58.38,58.69,210000,12.0022445770997,12.0779878909924,11.9510666623074,12.0145272766499,1025833.11987258,0.0,1.0
1998-01-26,58.69,58.94,58.63,58.81,106400,12.0145272766499,12.0657051914422,12.0022445770997,12.0390926757502,519755.447402108,0.0,1.0
1998-01-27,58.19,58.44,57.63,57.63,106000,11.9121714470652,11.9633493618576,11.7975329179304,11.7975329179304,517801.479554733,0.0,1.0
1998-01-28,58.81,58.81,56.81,58.38,387400,12.0390926757502,12.0390926757502,11.6296693574115,11.9510666623074,1892417.86018399,0.0,1.0
1998-01-29,60.0,61.0,58.44,58.5,531400,12.2826995501618,12.4874112093311,11.9633493618576,11.9756320614077,2595846.28523947,0.0,1.0
1998-01-30,59.56,59.88,59.06,59.88,186500,12.1926264201273,12.2581341510615,12.0902705905426,12.2581341510615,911037.508839217,0.0,1.0
1998-02-02,60.44,60.5,59.75,59.81,215100,12.3727726801963,12.3850553797465,12.2315216353694,12.2438043349196,1050746.20992663,0.0,1.0
1998-02-03,60.44,60.44,59.69,60.25,122100,12.3727726801963,12.3727726801963,12.2192389358193,12.3338774649541,596448.685411629,0.0,1.0
1998-02-04,60.13,60.69,59.5,60.69,192300,12.3093120658538,12.4239505949886,12.1803437205771,12.4239505949886,939370.042626177,0.0,1.0
1998-02-05,60.06,60.25,59.69,60.0,149600,12.2949822497119,12.3338774649541,12.2192389358193,12.2826995501618,730783.974918755,0.0,1.0
1998-02-06,60.0,60.63,59.69,60.31,219600,12.2826995501618,12.4116678954385,12.2192389358193,12.3461601645043,1072728.34820961,0.0,1.0
1998-02-09,60.44,60.5,59.75,60.0,91200,12.3727726801963,12.3850553797465,12.2315216353694,12.2826995501618,445504.669201806,0.0,1.0
1998-02-10,62.13,62.25,60.44,60.44,240400,12.7187353841925,12.7433007832928,12.3727726801963,12.3727726801963,1174334.67627318,0.0,1.0
1998-02-11,62.75,63.0,62.31,62.38,249800,12.8456566128775,12.8968345276699,12.755583482843,12.7699132989849,1220252.92068653,0.0,1.0
1998-02-12,63.31,63.5,62.06,62.75,241300,12.9602951420124,12.9991903572545,12.7044055680507,12.8456566128775,1178731.10392978,0.0,1.0
1998-02-13,62.63,63.25,62.5,63.06,73600,12.8210912137772,12.9480124424622,12.7944786980852,12.90911722722,359530.083917247,0.0,1.0
1998-02-17,62.69,62.88,62.38,62.63,83500,12.8333739133274,12.8722691285695,12.7699132989849,12.8210912137772,407890.788139811,0.0,1.0
1998-02-18,63.13,63.25,62.75,62.88,128400,12.9234470433619,12.9480124424622,12.8456566128775,12.8722691285695,627223.679007806,0.0,1.0
1998-02-19,63.69,63.94,62.75,63.13,218100,13.0380855724967,13.0892634872891,12.8456566128775,12.9234470433619,1065400.96878195,0.0,1.0
1998-02-20,64.13,64.13,63.31,64.13,204400,13.1281587025312,13.1281587025312,12.9602951420124,13.1281587025312,998477.570009315,0.0,1.0
1998-02-23,63.75,64.13,63.56,64.13,149000,13.0503682720469,13.1281587025312,13.0114730568047,13.1281587025312,727853.023147688,0.0,1.0
1998-02-24,63.88,64.19,63.56,63.75,185200,13.0769807877389,13.1404414020814,13.0114730568047,13.0503682720469,904687.113335248,0.0,1.0
1998-02-25,64.75,64.94,63.94,64.0,112900,13.2550799312162,13.2939751464584,13.0892634872891,13.1015461868392,551507.424921975,0.0,1.0
1998-02-26,65.25,65.38,64.69,64.88,117300,13.3574357608009,13.3840482764929,13.2427972316661,13.2816924469083,573001.071243114,0.0,1.0
1998-02-27,65.5,65.74,64.94,65.25,151600,13.4086136755933,13.4577444737939,13.2939751464584,13.3574357608009,740553.814155633,0.0,1.0
1998-03-02,65.94,66.38,65.25,65.38,126100,13.4986868056278,13.5887599356623,13.3574357608009,13.3840482764929,615988.363885392,0.0,1.0
1998-03-03,66.63,66.75,65.75,66.0,106900,13.6399378504546,13.664503249555,13.4597915903856,13.510969505178,522197.90721133,0.0,1.0
1998-03-04,65.94,66.94,65.75,66.75,84400,13.4986868056278,13.7033984647972,13.4597915903856,13.664503249555,412287.215796408,0.0,1.0
1998-03-05,65.38,65.75,64.75,65.31,120100,13.3840482764929,13.4597915903856,13.2550799312162,13.3697184603511,586678.84617475,0.0,1.0
1998-03-06,66.06,66.5,64.88,65.38,130700,13.6133253347626,13.7039984069288,13.3701566412262,13.4731942232331,634234.60379312,0.44,1.0
1998-03-09,65.81,65.94,65.25,65.81,80500,13.5618065437591,13.588596315081,13.4464044519113,13.5618065437591,390634.166835089,0.0,1.0
1998-03-10,66.06,66.44,65.56,66.06,190800,13.6133253347626,13.6916338970879,13.5102877527556,13.6133253347626,925875.764374348,0.0,1.0
1998-03-11,66.13,66.13,65.0,65.81,291200,13.6277505962436,13.6277505962436,13.3948856609078,13.5618065437591,1413076.63829041,0.0,1.0
1998-03-12,65.5,66.38,65.44,66.25,65200,13.4979232429148,13.6792693872471,13.485558733074,13.6524796159253,316389.412144693,0.0,1.0
1998-03-13,65.69,65.88,65.25,65.44,215200,13.5370775240775,13.5762318052401,13.4464044519113,13.485558733074,1044279.16401131,0.0,1.0
1998-03-16,66.13,66.38,65.56,65.69,207200,13.6277505962436,13.6792693872471,13.5102877527556,13.5370775240775,1005458.3772451,0.0,1.0
1998-03-17,66.94,66.94,66.13,66.69,176900,13.7946714790949,13.7946714790949,13.6277505962436,13.7431526880914,858424.64736804,0.0,1.0
1998-03-18,67.25,67.63,66.81,66.88,126900,13.8585547799393,13.9368633422646,13.7678817077731,13.7823069692541,615794.730079162,0.0,1.0
1998-03-19,67.25,67.5,67.0,67.5,188300,13.8585547799393,13.9100735709427,13.8070359889358,13.9100735709427,913744.268509899,0.0,1.0
1998-03-20,67.19,67.38,67.06,67.25,177300,13.8461902700984,13.8853445512611,13.8194004987766,13.8585547799393,860365.686706351,0.0,1.0
1998-03-23,67.13,67.25,66.88,67.19,102100,13.8338257602576,13.8585547799393,13.7823069692541,13.8461902700984,495450.291103881,0.0,1.0
1998-03-24,67.25,67.94,67.0,67.0,255700,13.8585547799393,14.0007466431089,13.8070359889358,13.8070359889358,1240809.3970153,0.0,1.0
1998-03-25,67.25,68.0,67.0,67.25,158900,13.8585547799393,14.0131111529497,13.8070359889358,13.8585547799393,771077.877144041,0.0,1.0
1998-03-26,67.31,67.69,67.25,67.31,78600,13.8709192897801,13.9492278521054,13.8585547799393,13.8709192897801,381414.229978111,0.0,1.0
1998-03-27,66.88,67.44,65.88,67.13,137600,13.7823069692541,13.8977090611019,13.5762318052401,13.8338257602576,667717.532378983,0.0,1.0
1998-03-30,66.75,66.94,66.5,66.63,192900,13.7555171979323,13.7946714790949,13.7039984069288,13.7307881782506,936066.220900477,0.0,1.0
1998-03-31,67.44,68.13,66.88,66.94,111300,13.8977090611019,14.0399009242715,13.7823069692541,13.7946714790949,540094.195885035,0.0,1.0
1998-04-01,67.75,67.75,67.06,67.31,110800,13.9615923619462,13.9615923619462,13.8194004987766,13.8709192897801,537667.896712148,0.0,1.0
1998-04-02,68.88,68.88,67.88,68.44,112400,14.194457297282,14.194457297282,13.9883821332681,14.1037842251159,545432.054065391,0.0,1.0
1998-04-03,68.81,69.5,68.63,68.88,639900,14.180032035801,14.3222238989707,14.1429385062785,14.194457297282,3105177.68146303,0.0,1.0
1998-04-06,68.13,68.94,68.13,68.94,209900,14.0399009242715,14.2068218071229,14.0399009242715,14.2068218071229,1018560.3927787,0.0,1.0
1998-04-07,69.56,69.69,68.63,68.88,145900,14.3345884088115,14.3613781801333,14.1429385062785,14.194457297282,707994.098648937,0.0,1.0
1998-04-08,69.5,70.0,69.06,69.5,204500,14.3222238989707,14.4252614809777,14.2315508268045,14.3222238989707,992356.361711496,0.0,1.0
1998-04-09,70.19,70.5,69.44,69.5,96800,14.4644157621403,14.5282990629846,14.3098593891298,14.3222238989707,469731.519871262,0.0,1.0
1998-04-13,69.63,70.13,68.88,70.06,135000,14.3490136702925,14.4520512522995,14.194457297282,14.4376259908185,655100.776679961,0.0,1.0
1998-04-14,71.44,71.44,69.56,69.63,270500,14.7220097171578,14.7220097171578,14.3345884088115,14.3490136702925,1312627.85253281,0.0,1.0
1998-04-15,72.5,72.69,71.13,71.69,163700,14.9404493910126,14.9796036721752,14.6581264163134,14.7735285081613,794370.349203775,0.0,1.0
1998-04-16,72.63,72.81,71.38,72.5,220700,14.9672391623344,15.0043326918569,14.7096452073169,14.9404493910126,1070968.45491309,0.0,1.0
1998-04-17,72.94,72.94,71.88,72.75,108100,15.0311224631787,15.0311224631787,14.8126827893239,14.9919681820161,524565.881178548,0.0,1.0
1998-04-20,71.25,72.69,71.06,72.69,84600,14.6828554359951,14.9796036721752,14.6437011548325,14.9796036721752,410529.820052777,0.0,1.0
1998-04-21,71.44,71.81,71.0,71.25,75200,14.7220097171578,14.7982575278429,14.6313366449916,14.6828554359951,364915.395602467,0.0,1.0
1998-04-22,71.81,72.0,71.44,71.44,81400,14.7982575278429,14.8374118090056,14.7220097171578,14.7220097171578,395001.505346289,0.0,1.0
1998-04-23,70.5,71.88,70.19,71.75,100500,14.5282990629846,14.8126827893239,14.4644157621403,14.7858930180021,487686.13375064,0.0,1.0
1998-04-24,68.88,70.0,68.63,70.0,173700,14.194457297282,14.4252614809777,14.1429385062785,14.4252614809777,842896.332661552,0.0,1.0
1998-04-27,69.06,69.94,68.5,68.75,147000,14.2315508268045,14.4128969711368,14.1161487349567,14.1676675259602,713331.956829293,0.0,1.0
1998-04-28,67.88,69.38,67.5,69.13,112000,13.9883821332681,14.297494879289,13.9100735709427,14.2459760882855,543491.014727077,0.0,1.0
1998-04-29,67.88,68.0,67.63,67.75,118700,13.9883821332681,14.0131111529497,13.9368633422646,13.9615923619462,576003.423643786,0.0,1.0
1998-04-30,68.75,69.31,67.94,68.0,213000,14.1676675259602,14.283069617808,14.0007466431089,14.0131111529497,1033603.44765061,0.0,1.0
1998-05-01,68.75,69.0,68.0,69.0,72800,14.1676675259602,14.2191863169637,14.0131111529497,14.2191863169637,353269.159572602,0.0,1.0
1998-05-04,69.94,70.31,68.69,68.75,121400,14.4128969711368,14.489144781822,14.1553030161194,14.1676675259602,589105.439177389,0.0,1.0
1998-05-05,69.06,69.69,68.25,69.69,463800,14.2315508268045,14.3613781801333,14.0646299439532,14.3613781801333,2250635.11277161,0.0,1.0
1998-05-06,68.38,68.81,68.06,68.81,301200,14.091419715275,14.180032035801,14.0254756627906,14.180032035801,1461602.62174818,0.0,1.0
1998-05-07,68.25,68.75,68.25,68.31,253900,14.0646299439532,14.1676675259602,14.0646299439532,14.0769944537941,1232074.71999291,0.0,1.0
1998-05-08,69.0,69.94,68.06,68.06,94000,14.2191863169637,14.4128969711368,14.0254756627906,14.0254756627906,456144.244503084,0.0,1.0
1998-05-11,69.69,69.75,68.88,69.0,360800,14.3613781801333,14.3737426899742,14.194457297282,14.2191863169637,1750817.48315652,0.0,1.0
1998-05-12,69.75,69.88,69.0,69.88,67400,14.3737426899742,14.400532461296,14.2191863169637,14.400532461296,327065.128505402,0.0,1.0
1998-05-13,70.69,70.75,69.81,69.94,77100,14.5674533441473,14.5798178539881,14.386107199815,14.4128969711368,374135.332459445,0.0,1.0
1998-05-14,70.69,70.81,70.25,70.5,73800,14.5674533441473,14.592182363829,14.4767802719812,14.5282990629846,358121.757918379,0.0,1.0
1998-05-15,70.63,71.0,70.44,70.88,82900,14.5550888343065,14.6313366449916,14.5159345531438,14.6066076253099,402280.402864953,0.0,1.0
1998-05-18,69.81,70.5,69.38,70.5,75200,14.386107199815,14.5282990629846,14.297494879289,14.5282990629846,364915.395602468,0.0,1.0
1998-05-19,69.5,70.19,69.5,69.69,116200,14.3222238989707,14.4644157621403,14.3222238989707,14.3613781801333,563871.927779344,0.0,1.0
1998-05-20,69.69,69.88,69.25,69.38,116100,14.3613781801333,14.400532461296,14.2707051079672,14.297494879289,563386.667944768,0.0,1.0
1998-05-21,69.13,69.56,69.0,69.56,310000,14.2459760882855,14.3345884088115,14.2191863169637,14.3345884088115,1504305.48719102,0.0,1.0
1998-05-22,69.13,69.44,69.0,69.38,67300,14.2459760882855,14.3098593891298,14.2191863169637,14.297494879289,326579.868670826,0.0,1.0
1998-05-26,68.31,69.0,68.31,69.0,129500,14.0769944537941,14.2191863169637,14.0769944537941,14.2191863169637,628411.485778184,0.0,1.0
1998-05-27,67.69,68.44,67.38,68.25,195400,13.9492278521054,14.1037842251159,13.8853445512611,14.0646299439532,948197.716764922,0.0,1.0
1998-05-28,67.0,67.75,67.0,67.56,122200,13.8070359889358,13.9615923619462,13.8070359889358,13.9224380807836,592987.517854008,0.0,1.0
1998-05-29,67.0,67.44,66.94,66.94,141100,13.8070359889358,13.8977090611019,13.7946714790949,13.7946714790949,684701.626589202,0.0,1.0
1998-06-01,66.5,67.31,66.13,66.75,145700,13.7039984069288,13.8709192897801,13.6277505962436,13.7555171979323,707023.57897978,0.0,1.0
1998-06-02,65.56,66.63,65.31,66.5,92500,13.5102877527556,13.7307881782506,13.4587689617522,13.7039984069288,448865.34698442,0.0,1.0
1998-06-03,65.0,66.0,64.5,65.75,160000,13.3948856609078,13.6009608249218,13.2918480789008,13.5494420339183,776415.735324401,0.0,1.0
1998-06-04,64.94,65.38,64.5,65.0,103800,13.382521151067,13.4731942232331,13.2918480789008,13.3948856609078,503699.708291704,0.0,1.0
1998-06-05,66.75,66.75,64.88,64.94,162100,13.7555171979323,13.7555171979323,13.3701566412262,13.382521151067,786606.19185053,0.0,1.0
1998-06-08,66.44,66.81,66.06,66.75,71800,13.6916338970879,13.7678817077731,13.6133253347626,13.7555171979323,348416.561226825,0.0,1.0
1998-06-09,67.25,68.25,66.19,66.44,164400,13.8585547799393,14.0646299439532,13.6401151060844,13.6916338970879,797767.168045817,0.0,1.0
1998-06-10,66.62,67.88,66.56,67.19,172000,13.7287274266105,13.9883821332681,13.7163629167696,13.8461902700984,834646.915473726,0.0,1.0
1998-06-11,65.19,66.44,64.88,66.38,86900,13.5247130142366,13.7840456000289,13.4603985329602,13.7715976359108,418863.675261487,0.44,1.0
1998-06-12,63.94,65.56,63.69,64.94,96400,13.2653804284444,13.6014754596311,13.2135139112859,13.4728464970782,464654.295687079,0.0,1.0
1998-06-15,62.19,63.81,62.19,63.31,228800,12.9023148083353,13.238409839522,12.9023148083353,13.1346768052051,1102830.94246062,0.0,1.0
1998-06-16,62.06,62.69,61.75,62.25,166300,12.8753442194129,13.0060478426522,12.8110297381364,12.9147627724533,801576.86071329,0.0,1.0
1998-06-17,63.94,64.63,62.56,62.69,109900,13.2653804284444,13.4085320158017,12.9790772537298,13.0060478426522,529725.177344502,0.0,1.0
1998-06-18,63.81,64.63,63.44,63.88,83800,13.238409839522,13.4085320158017,13.1616473941275,13.2529324643264,403921.472806818,0.0,1.0
1998-06-19,62.75,64.13,62.63,63.56,124900,13.0184958067702,13.3047989814848,12.9935998785341,13.1865433223636,602026.156963861,0.0,1.0
1998-06-22,62.0,62.94,62.0,62.75,111400,12.8628962552948,13.0579143598106,12.8628962552948,13.0184958067702,536955.27530644,0.0,1.0
1998-06-23,61.25,62.0,60.63,62.0,161700,12.7072967038195,12.8628962552948,12.5786677412666,12.8628962552948,779404.560296689,0.0,1.0
1998-06-24,61.94,62.0,61.25,61.25,144400,12.8504482911768,12.8628962552948,12.7072967038195,12.7072967038195,696017.430469029,0.0,1.0
1998-06-25,61.69,62.81,61.69,62.0,134900,12.7985817740184,13.0309437708882,12.7985817740184,12.8628962552948,650226.810043433,0.0,1.0
1998-06-26,62.44,62.5,61.69,61.94,124300,12.9541813254937,12.9666292896117,12.7985817740184,12.8504482911768,599134.117779088,0.0,1.0
1998-06-29,62.0,63.5,61.88,62.63,133100,12.8628962552948,13.1740953582455,12.8380003270588,12.9935998785341,641550.692489113,0.0,1.0
1998-06-30,62.25,62.75,62.06,62.25,226000,12.9147627724533,13.0184958067702,12.8753442194129,12.9147627724533,1089334.75959834,0.0,1.0
1998-07-01,61.38,62.19,60.63,62.19,339400,12.7342672927419,12.9023148083353,12.5786677412666,12.9023148083353,1635930.16552069,0.0,1.0
1998-07-02,62.25,62.44,61.75,62.0,254200,12.9147627724533,12.9541813254937,12.8110297381364,12.8628962552948,1225260.60128273,0.0,1.0
1998-07-06,62.19,62.25,61.88,62.0,92600,12.9023148083353,12.9147627724533,12.8380003270588,12.8628962552948,446338.047516841,0.0,1.0
1998-07-07,61.5,62.44,61.44,62.19,180900,12.7591632209779,12.9541813254937,12.7467152568599,12.9023148083353,871949.814209471,0.0,1.0
1998-07-08,60.63,61.38,60.06,61.25,163000,12.5786677412666,12.7342672927419,12.4604120821453,12.7072967038195,785670.64519703,0.0,1.0
1998-07-09,60.94,61.13,60.25,60.38,214700,12.642982222543,12.6824007755834,12.4998306351857,12.5268012241081,1034868.02161843,0.0,1.0
1998-07-10,60.88,61.0,60.63,61.0,201300,12.630534258425,12.6554301866611,12.5786677412666,12.6554301866611,970279.146491796,0.0,1.0
1998-07-13,60.06,60.81,59.31,60.81,394700,12.4604120821453,12.6160116336206,12.30481253067,12.6160116336206,1902479.77705073,0.0,1.0
1998-07-14,60.13,61.38,59.94,60.0,816400,12.4749347069497,12.7342672927419,12.4355161539092,12.4479641180273,3935101.31741629,0.0,1.0
1998-07-15,59.88,60.44,59.63,60.06,120000,12.4230681897912,12.5392491882261,12.3712016726328,12.4604120821453,578407.836954872,0.0,1.0
1998-07-16,59.5,59.63,58.75,59.13,163000,12.3442310837104,12.3712016726328,12.188631532235,12.2674686383159,785670.645197031,0.0,1.0
1998-07-17,60.25,60.25,59.75,59.75,117000,12.4998306351857,12.4998306351857,12.3960976008688,12.3960976008688,563947.641031,0.0,1.0
1998-07-20,60.63,61.06,60.38,60.5,156600,12.5786677412666,12.6678781507791,12.5268012241081,12.5516971523442,754822.227226104,0.0,1.0
1998-07-21,59.75,60.69,59.75,60.63,122100,12.3960976008688,12.5911157053846,12.3960976008688,12.5786677412666,588529.974101582,0.0,1.0
1998-07-22,59.75,60.19,59.5,59.94,234200,12.3960976008688,12.4873826710677,12.3442310837104,12.4355161539092,1128859.29512359,0.0,1.0
1998-07-23,59.13,60.06,59.0,59.75,232200,12.2674686383159,12.4604120821453,12.2404980493935,12.3960976008688,1119219.16450767,0.0,1.0
1998-07-24,58.94,59.88,58.75,59.5,309200,12.2280500852755,12.4230681897912,12.188631532235,12.3442310837104,1490364.19322038,0.0,1.0
1998-07-27,57.88,59.0,57.19,59.0,194200,12.0081360525236,12.2404980493935,11.8649844651663,12.2404980493935,936056.682805303,0.0,1.0
1998-07-28,57.06,58.38,56.13,58.0,145600,11.8380138762439,12.1118690868405,11.6450704324145,12.0330319807597,701801.508838579,0.0,1.0
1998-07-29,57.5,57.75,57.06,57.06,66400,11.9292989464428,11.9811654636012,11.8380138762439,11.8380138762439,320052.336448362,0.0,1.0
1998-07-30,57.94,58.44,57.44,57.75,166100,12.0205840166417,12.1243170509586,11.9168509823248,11.9811654636012,800612.847651698,0.0,1.0
1998-07-31,56.75,58.38,56.5,57.75,166100,11.7736993949675,12.1118690868405,11.721832877809,11.9811654636012,800612.847651698,0.0,1.0
1998-08-03,57.0,57.5,56.44,56.75,165800,11.8255659121259,11.9292989464428,11.709384913691,11.7736993949675,799166.828059314,0.0,1.0
1998-08-04,56.63,58.0,56.5,57.44,258500,11.7488034667314,12.0330319807597,11.721832877809,11.9168509823248,1245986.88210695,0.0,1.0
1998-08-05,56.5,56.94,56.06,56.88,189100,11.721832877809,11.8131179480079,11.6305478076101,11.8006699838898,911474.349734718,0.0,1.0
1998-08-06,56.88,56.94,56.06,56.94,78400,11.8006699838898,11.8131179480079,11.6305478076101,11.8131179480079,377893.120143851,0.0,1.0
1998-08-07,57.31,57.94,56.75,56.81,115900,11.8898803934024,12.0205840166417,11.7736993949675,11.7861473590855,558645.569192245,0.0,1.0
1998-08-10,56.69,57.44,56.19,57.06,164000,11.7612514308494,11.9168509823248,11.6575183965325,11.8380138762439,790490.710504992,0.0,1.0
1998-08-11,56.13,57.31,55.88,56.69,233900,11.6450704324145,11.8898803934024,11.5932039152561,11.7612514308494,1127413.2755312,0.0,1.0
1998-08-12,57.31,57.38,55.88,56.69,112000,11.8898803934024,11.9044030182067,11.5932039152561,11.7612514308494,539847.314491212,0.0,1.0
1998-08-13,56.94,57.5,56.75,57.25,173000,11.8131179480079,11.9292989464428,11.7736993949675,11.8774324292844,833871.298276604,0.0,1.0
1998-08-14,55.56,57.19,55.31,56.88,180100,11.5268147732932,11.8649844651663,11.4749482561348,11.8006699838898,868093.761963106,0.0,1.0
1998-08-17,56.63,57.31,55.5,55.5,149000,11.7488034667314,11.8898803934024,11.5143668091752,11.5143668091752,718189.730885632,0.0,1.0
1998-08-18,57.06,57.19,56.63,56.63,96100,11.8380138762439,11.8649844651663,11.7488034667314,11.7488034667314,463208.276094694,0.0,1.0
1998-08-19,57.13,57.25,56.5,57.19,129800,11.8525365010483,11.8774324292844,11.721832877809,11.8649844651663,625644.476972852,0.0,1.0
1998-08-20,57.75,58.25,56.94,57.0,174200,11.9811654636012,12.0848984979181,11.8131179480079,11.8255659121259,839655.376646157,0.0,1.0
1998-08-21,56.56,58.13,56.06,57.5,153400,11.734280841927,12.0600025696821,11.6305478076101,11.9292989464428,739398.018240646,0.0,1.0
1998-08-24,57.25,57.75,56.75,56.75,162500,11.8774324292844,11.9811654636012,11.7736993949675,11.7736993949675,783260.612543051,0.0,1.0
1998-08-25,56.75,58.19,56.06,57.25,141300,11.7736993949675,12.0724505338001,11.6305478076101,11.8774324292844,681075.228014358,0.0,1.0
1998-08-26,56.06,57.25,55.63,56.81,136800,11.6305478076101,11.8774324292844,11.5413373980976,11.7861473590855,659384.934128555,0.0,1.0
1998-08-27,53.38,56.12,53.12,56.12,114800,11.0745387436716,11.6429957717282,11.0205975658268,11.6429957717282,553343.497353493,0.0,1.0
1998-08-28,52.94,53.75,52.56,53.31,159800,10.9832536734727,11.1513011890661,10.9044165673919,11.0600161188672,770246.436211572,0.0,1.0
1998-08-31,51.56,53.94,50.81,52.69,175500,10.6969504987581,11.1907197421065,10.5413509472828,10.9313871563143,845921.461546499,0.0,1.0
1998-09-01,51.69,52.69,50.0,51.88,164400,10.7239210876805,10.9313871563143,10.3733034316894,10.7633396407209,792418.736628173,0.0,1.0
1998-09-02,52.13,53.19,51.56,51.69,160500,10.8152061578794,11.0351201906312,10.6969504987581,10.7239210876805,773620.481927137,0.0,1.0
1998-09-03,50.88,51.69,50.38,51.69,137900,10.5558735720871,10.7239210876805,10.4521405377702,10.7239210876805,664687.005967307,0.0,1.0
1998-09-04,51.25,52.44,50.06,50.81,149100,10.6326360174816,10.8795206391558,10.3857513958074,10.5413509472828,718671.737416429,0.0,1.0
1998-09-08,53.56,53.69,51.06,51.75,150100,11.1118826360257,11.1388532249481,10.5932174644412,10.7363690517985,723491.802724383,0.0,1.0
1998-09-09,52.06,53.38,51.94,53.31,109000,10.800683533075,11.0745387436716,10.7757876048389,11.0600161188672,525387.118567341,0.0,1.0
1998-09-10,50.19,51.88,49.75,51.69,95400,10.4127219847298,10.7633396407209,10.3214369145309,10.7239210876805,459834.230379123,0.0,1.0
1998-09-11,51.63,51.63,49.0,49.19,111700,10.8027581937613,10.8027581937613,10.2524724287102,10.2922269136378,533851.716067341,0.44,1.0
1998-09-14,52.44,52.81,51.5,51.5,103200,10.9722378400318,11.0496544685752,10.7755577567056,10.7755577567056,493227.368828556,0.0,1.0
1998-09-15,52.81,53.06,50.94,51.56,113100,11.0496544685752,11.1019630013747,10.6583866432346,10.7881118045775,540542.785024314,0.0,1.0
1998-09-16,53.56,53.63,52.13,52.81,75600,11.2065800669738,11.2212264561577,10.9073752593604,11.0496544685752,361317.723676731,0.0,1.0
1998-09-17,51.56,52.63,50.94,52.63,162800,10.7881118045775,11.0119923249595,10.6583866432346,11.0119923249595,778075.732996979,0.0,1.0
1998-09-18,50.88,52.13,49.88,51.81,174000,10.6458325953627,10.9073752593604,10.4365984641645,10.840420337377,831604.284652794,0.0,1.0
1998-09-21,50.38,50.75,49.0,49.0,137200,10.5412155297636,10.6186321583069,10.2524724287102,10.2524724287102,655724.757783699,0.0,1.0
1998-09-22,50.13,51.25,50.06,50.38,104900,10.4889069969641,10.723249223906,10.4742606077802,10.5412155297636,501352.23827631,0.0,1.0
1998-09-23,52.44,52.44,50.13,50.25,166200,10.9722378400318,10.9722378400318,10.4889069969641,10.5140150927079,794325.471892499,0.0,1.0
1998-09-24,50.88,52.75,50.5,52.44,131400,10.6458325953627,11.0371004207033,10.5663236255074,10.9722378400318,628004.614961938,0.0,1.0
1998-09-25,50.25,50.69,49.63,50.63,141300,10.5140150927079,10.6060781104351,10.384289931365,10.5935240625632,675320.031157697,0.0,1.0
1998-09-28,52.19,52.19,50.19,50.25,109300,10.9199293072323,10.9199293072323,10.501461044836,10.5140150927079,522381.312141094,0.0,1.0
1998-09-29,51.63,52.44,50.56,51.94,114500,10.8027581937613,10.9722378400318,10.5788776733793,10.8676207744328,547233.853981294,0.0,1.0
1998-09-30,50.44,51.44,48.94,51.25,266100,10.5537695776355,10.7630037088337,10.2399183808383,10.723249223906,1271781.03532246,0.0,1.0
1998-10-01,50.25,50.44,49.56,50.44,140600,10.5140150927079,10.5537695776355,10.3696435421811,10.5537695776355,671974.496679209,0.0,1.0
1998-10-02,49.63,51.25,49.13,50.5,156900,10.384289931365,10.723249223906,10.2796728657659,10.5663236255074,749877.656678295,0.0,1.0
1998-10-05,50.0,50.75,48.75,49.5,110500,10.4617065599083,10.6186321583069,10.2001638959106,10.3570894943092,528116.514104218,0.0,1.0
1998-10-06,51.81,52.0,50.44,50.5,131200,10.840420337377,10.8801748223046,10.5537695776355,10.5663236255074,627048.747968084,0.0,1.0
1998-10-07,52.88,53.56,50.75,52.19,186700,11.064300857759,11.2065800669738,10.6186321583069,10.9199293072323,892301.838762513,0.0,1.0
1998-10-08,51.31,52.38,50.5,52.38,150200,10.7358032717779,10.95968379216,10.5663236255074,10.95968379216,717856.112384195,0.0,1.0
1998-10-09,52.69,52.69,50.31,51.0,201700,11.0245463728314,11.0245463728314,10.5265691405797,10.6709406911065,963991.863301542,0.0,1.0
1998-10-12,52.94,53.31,52.69,52.94,167400,11.0768549056309,11.1542715341742,11.0245463728314,11.0768549056309,800060.673855621,0.0,1.0
1998-10-13,53.44,53.94,52.5,53.0,136300,11.18147197123,11.2860890368291,10.9847918879037,11.0894089535028,651423.356311356,0.0,1.0
1998-10-14,53.63,54.25,52.88,53.44,119500,11.2212264561577,11.3509516175005,11.064300857759,11.18147197123,571130.528827635,0.0,1.0
1998-10-15,55.5,56.06,53.31,53.88,190600,11.6124942814982,11.7296653949692,11.1542715341742,11.2735349889572,910941.245142661,0.0,1.0
1998-10-16,56.63,57.0,55.75,56.75,330200,11.8489288497522,11.9263454782955,11.6648028142978,11.8740369454959,1578136.4068526,0.0,1.0
1998-10-19,57.81,58.25,56.0,56.0,145800,12.095825124566,12.1878881422932,11.7171113470973,11.7171113470973,696827.03851941,0.0,1.0
1998-10-20,58.69,59.5,57.81,57.81,211300,12.2799511600204,12.4494308062909,12.095825124566,12.095825124566,1009873.47900652,0.0,1.0
1998-10-21,59.0,59.56,58.56,58.63,257100,12.3448137406918,12.4619848541628,12.2527507229646,12.2673971121485,1228767.02059904,0.0,1.0
1998-10-22,59.0,59.19,57.56,58.75,116100,12.3448137406918,12.3845682256195,12.0435165917665,12.2925052078923,554880.789932124,0.0,1.0
1998-10-23,57.0,57.88,56.81,57.75,166500,11.9263454782955,12.1104715137499,11.8865909933678,12.0832710766941,795759.272383276,0.0,1.0
1998-10-26,57.0,57.81,56.0,56.0,113500,11.9263454782955,12.095825124566,11.7171113470973,11.7171113470973,542454.519012023,0.0,1.0
1998-10-27,56.75,57.5,55.56,57.5,198600,11.8740369454959,12.0309625438946,11.6250483293701,12.0309625438946,949175.924896813,0.0,1.0
1998-10-28,55.63,56.75,55.44,56.75,148300,11.639694718554,11.8740369454959,11.5999402336263,11.8740369454959,708775.375942582,0.0,1.0
1998-10-29,56.94,57.0,55.0,55.38,298100,11.9137914304236,11.9263454782955,11.5078772158991,11.5873861857545,1424719.75433907,0.0,1.0
1998-10-30,58.75,58.88,57.19,57.19,384000,12.2925052078923,12.319705644948,11.9660999632231,11.9660999632231,1835264.62819927,0.0,1.0
1998-11-02,59.88,60.0,58.31,58.94,162700,12.5289397761462,12.55404787189,12.2004421901651,12.3322596928199,777597.799500055,0.0,1.0
1998-11-03,61.5,61.5,59.75,59.88,244100,12.8678990686872,12.8678990686872,12.5017393390904,12.5289397761462,1166635.66599855,0.0,1.0
1998-11-04,60.75,62.63,60.56,61.75,189900,12.7109734702886,13.1043336369412,12.671218985361,12.9202076014868,907595.710664171,0.0,1.0
1998-11-05,62.56,62.56,60.0,60.88,160600,13.0896872477573,13.0896872477573,12.55404787189,12.7381739073444,767561.19606459,0.0,1.0
1998-11-06,62.19,62.38,61.0,62.13,100700,13.012270619214,13.0520251041416,12.7632820030881,12.9997165713421,481279.03140538,0.0,1.0
1998-11-09,61.94,62.06,61.38,61.5,159800,12.9599620864144,12.9850701821582,12.8427909729434,12.8678990686872,763737.728089177,0.0,1.0
1998-11-10,60.56,61.63,60.5,61.63,218900,12.671218985361,12.895099505743,12.6586649374891,12.895099505743,1046196.42477297,0.0,1.0
1998-11-11,59.06,60.63,58.75,60.63,164800,12.3573677885637,12.6858653745448,12.2925052078923,12.6858653745448,787634.40293552,0.0,1.0
1998-11-12,59.25,59.69,58.56,59.13,122800,12.3971222734914,12.4891852912185,12.2527507229646,12.3720141777476,586902.334226223,0.0,1.0
1998-11-13,59.75,59.81,58.63,59.31,101000,12.5017393390904,12.5142933869623,12.2673971121485,12.4096763213632,482712.831896164,0.0,1.0
1998-11-16,59.25,60.19,58.25,59.75,145400,12.3971222734914,12.5938023568176,12.1878881422932,12.5017393390904,694915.3045317,0.0,1.0
1998-11-17,58.56,59.69,58.56,59.0,105800,12.2527507229646,12.4891852912185,12.2527507229646,12.3448137406918,505653.639748654,0.0,1.0
1998-11-18,57.56,59.5,57.5,58.44,161200,12.0435165917665,12.4494308062909,12.0309625438946,12.2276426272208,770428.797046149,0.0,1.0
1998-11-19,58.31,58.5,58.06,58.06,196600,12.2004421901651,12.2401966750927,12.1481336573655,12.1481336573655,939617.25495827,0.0,1.0
1998-11-20,58.69,59.31,58.63,59.31,152900,12.2799511600204,12.4096763213632,12.2673971121485,12.4096763213632,730760.316801219,0.0,1.0
1998-11-23,59.25,59.5,59.0,59.19,168800,12.3971222734914,12.4494308062909,12.3448137406918,12.3845682256195,806751.742812593,0.0,1.0
1998-11-24,59.5,60.75,59.25,59.25,112200,12.4494308062909,12.7109734702886,12.3971222734914,12.3971222734914,536241.383551974,0.0,1.0
1998-11-25,59.31,59.88,59.19,59.38,65000,12.4096763213632,12.5289397761462,12.3845682256195,12.4243227105471,310656.773002482,0.0,1.0
1998-11-27,59.19,59.38,59.13,59.31,27100,12.3845682256195,12.4243227105471,12.3720141777476,12.4096763213632,129519.977667188,0.0,1.0
1998-11-30,57.94,59.19,57.88,59.19,169100,12.1230255616218,12.3845682256195,12.1104715137499,12.3845682256195,808185.543303374,0.0,1.0
1998-12-01,57.94,58.25,57.38,57.94,161700,12.1230255616218,12.1878881422932,12.0058544481508,12.1230255616218,772818.464530784,0.0,1.0
1998-12-02,58.38,58.56,57.06,57.94,202900,12.215088579349,12.2527507229646,11.9388995261674,12.1230255616218,969727.065264662,0.0,1.0
1998-12-03,56.5,58.38,56.31,58.38,268200,11.8217284126964,12.215088579349,11.7819739277687,12.215088579349,1281817.63875793,0.0,1.0
1998-12-04,57.75,57.75,56.75,56.75,224800,12.0832710766941,12.0832710766941,11.8740369454959,11.8740369454959,1074394.50109166,0.0,1.0
1998-12-07,58.06,58.63,57.44,57.75,104700,12.1481336573655,12.2673971121485,12.0184084960227,12.0832710766941,500396.371282459,0.0,1.0
1998-12-08,58.0,58.44,57.44,57.63,206600,12.1355796094936,12.2276426272208,12.0184084960227,12.0581629809503,987410.604650965,0.0,1.0
1998-12-09,57.69,58.06,57.44,58.06,179700,12.0707170288222,12.1481336573655,12.0184084960227,12.1481336573655,858846.493977628,0.0,1.0
1998-12-10,57.5,57.75,57.25,57.44,155400,12.0309625438946,12.0832710766941,11.978654011095,12.0184084960227,742708.65422439,0.0,1.0
1998-12-11,57.25,57.63,57.06,57.25,137600,12.0707170288222,12.150837071983,12.0306570072418,12.0707170288222,652620.716829832,0.44,1.0
1998-12-14,56.88,57.88,56.13,56.75,262400,11.9927054078499,12.203547626694,11.8345737437169,11.9652959194002,1244532.52976852,0.0,1.0
1998-12-15,46.19,56.88,45.25,56.88,1667500,9.73880208840695,11.9927054078499,9.54061040269354,11.9927054078499,7908757.59675686,0.0,1.0
1998-12-16,46.0,47.06,45.63,46.19,795300,9.69874206682658,9.92223481880128,9.62073044585428,9.73880208840695,3772014.94254916,0.0,1.0
1998-12-17,48.94,49.06,45.94,46.06,669100,10.3186181902281,10.3439192564894,9.68609153369594,9.71139259995723,3173463.09324738,0.0,1.0
1998-12-18,46.0,48.5,45.75,48.13,472300,9.69874206682658,10.2258476139367,9.64603151211557,10.1478359929644,2240063.695921,0.0,1.0
1998-12-21,45.25,46.13,45.0,46.0,417500,9.54061040269354,9.72615155527631,9.48789984798253,9.69874206682658,1980153.70113702,0.0,1.0
1998-12-22,45.31,45.38,44.0,44.31,298300,9.55326093582419,9.56801989114327,9.27705762913847,9.34241871698013,1414802.03365072,0.0,1.0
1998-12-23,44.5,45.38,44.0,45.31,481100,9.3824787385605,9.56801989114327,9.27705762913847,9.55326093582419,2281801.06734616,0.0,1.0
1998-12-24,44.38,44.69,44.31,44.56,201400,9.35717767229921,9.42253876014087,9.34241871698013,9.39512927169114,955216.659662267,0.0,1.0
1998-12-28,44.19,44.5,43.5,44.31,358300,9.31711765071884,9.3824787385605,9.17163651971644,9.34241871698013,1699375.02064047,0.0,1.0
1998-12-29,45.0,45.19,44.19,44.25,236600,9.48789984798253,9.5279598695629,9.31711765071884,9.32976818384948,1122166.14536292,0.0,1.0
1998-12-30,44.25,45.0,43.81,45.0,171600,9.32976818384948,9.48789984798253,9.2369976075581,9.48789984798253,813878.742790691,0.0,1.0
1998-12-31,44.81,45.06,44.25,44.5,191200,9.44783982640216,9.50055038111317,9.32976818384948,9.3824787385605,906839.251874009,0.0,1.0
1999-01-04,45.44,46.38,45.06,45.44,190600,9.58067042427391,9.77886210998733,9.50055038111317,9.58067042427391,903993.522004112,0.0,1.0
1999-01-05,46.94,47.0,45.63,45.69,294900,9.89693375254,9.90958428567064,9.62073044585428,9.63338097898493,1398676.23105463,0.0,1.0
1999-01-06,47.38,47.38,46.13,47.0,252700,9.98970432883138,9.98970432883138,9.72615155527631,9.90958428567064,1198526.5635385,0.0,1.0
1999-01-07,47.56,47.63,46.63,47.63,209100,10.0276559282233,10.0424148835424,9.83157266469834,10.0424148835424,991736.859659286,0.0,1.0
1999-01-08,47.94,48.5,47.5,47.94,267600,10.1077759713841,10.2258476139367,10.0150053950927,10.1077759713841,1269195.52197429,0.0,1.0
1999-01-11,48.19,48.5,47.63,47.94,225300,10.1604865260951,10.2258476139367,10.0424148835424,10.1077759713841,1068571.56614651,0.0,1.0
1999-01-12,48.0,48.63,47.75,48.19,528700,10.1204265045147,10.2532571023865,10.0677159498037,10.1604865260951,2507562.30369136,0.0,1.0
1999-01-13,46.56,47.69,46.38,47.38,489700,9.81681370937926,10.055065416673,9.77886210998733,9.98970432883138,2322589.86214802,0.0,1.0
1999-01-14,45.25,46.5,45.25,46.5,327500,9.54061040269354,9.80416317624861,9.54061040269354,9.80416317624861,1553294.2206524,0.0,1.0
1999-01-15,45.25,45.56,44.88,45.38,348000,9.54061040269354,9.6059714905352,9.46259878172124,9.56801989114327,1650523.32454056,0.0,1.0
1999-01-19,44.81,46.13,44.75,46.13,292600,9.44783982640216,9.72615155527631,9.43518929327151,9.72615155527631,1387767.59988669,0.0,1.0
1999-01-20,44.75,45.38,44.63,45.25,282000,9.43518929327151,9.56801989114327,9.40988822701023,9.54061040269354,1337493.03885183,0.0,1.0
1999-01-21,44.13,45.25,44.0,44.75,370600,9.3044671175882,9.54061040269354,9.27705762913847,9.43518929327151,1757712.48297337,0.0,1.0
1999-01-22,43.25,44.5,43.06,44.13,352200,9.11892596500543,9.3824787385605,9.07886594342506,9.3044671175882,1670443.43362984,0.0,1.0
1999-01-25,43.25,43.88,42.88,43.25,332600,9.11892596500543,9.25175656287719,9.04091434403313,9.11892596500543,1577482.92454652,0.0,1.0
1999-01-26,43.31,45.0,43.25,45.0,371300,9.13157649813607,9.48789984798253,9.11892596500543,9.48789984798253,1761032.50115491,0.0,1.0
1999-01-27,42.75,43.69,42.44,43.06,228800,9.0135048555834,9.21169654129681,8.94814376774174,9.07886594342506,1085171.65705425,0.0,1.0
1999-01-28,42.0,42.75,41.88,42.75,285000,8.85537319145036,9.0135048555834,8.83007212518907,9.0135048555834,1351721.68820132,0.0,1.0
1999-01-29,40.63,42.19,40.25,42.06,321900,8.566519351634,8.89543321303073,8.48639930847326,8.868023724581,1526734.07520002,0.0,1.0
1999-02-01,40.75,41.0,40.19,40.88,437800,8.59182041789529,8.6445309726063,8.47374877534262,8.61922990634502,2076434.22840189,0.0,1.0
1999-02-02,41.5,41.75,40.81,41.0,249700,8.74995208202833,8.80266263673935,8.60447095102593,8.6445309726063,1184297.91418902,0.0,1.0
1999-02-03,42.38,43.19,41.81,42.0,447900,8.9354932346111,9.10627543187478,8.81531316986999,8.85537319145036,2124337.3478785,0.0,1.0
1999-02-04,43.94,44.13,42.25,42.63,428700,9.26440709600783,9.3044671175882,8.90808374616137,8.98820378932212,2033273.99204178,0.0,1.0
1999-02-05,45.31,45.38,44.0,44.13,684500,9.55326093582419,9.56801989114327,9.27705762913847,9.3044671175882,3246503.49324142,0.0,1.0
1999-02-08,46.0,46.5,45.5,46.5,348800,9.69874206682658,9.80416317624861,9.59332095740456,9.80416317624861,1654317.63103376,0.0,1.0
1999-02-09,45.75,46.25,45.06,46.0,303700,9.64603151211557,9.7514526215376,9.50055038111317,9.69874206682658,1440413.60247979,0.0,1.0
1999-02-10,45.75,46.5,45.69,45.75,334500,9.64603151211557,9.80416317624861,9.63338097898493,9.64603151211557,1586494.40246787,0.0,1.0
1999-02-11,46.19,46.44,45.75,46.0,157700,9.73880208840695,9.79151264311797,9.64603151211557,9.69874206682658,747952.667471398,0.0,1.0
1999-02-12,45.63,46.5,45.56,46.06,350500,9.62073044585428,9.80416317624861,9.6059714905352,9.71139259995723,1662380.5323318,0.0,1.0
1999-02-16,45.81,46.0,45.38,45.5,342400,9.65868204524621,9.69874206682658,9.56801989114327,9.59332095740456,1623963.17908818,0.0,1.0
1999-02-17,45.81,46.38,45.5,46.0,212200,9.65868204524621,9.77886210998733,9.59332095740456,9.69874206682658,1006439.79732042,0.0,1.0
1999-02-18,47.44,47.44,45.69,45.88,348900,10.002354861962,10.002354861962,9.63338097898493,9.6734410005653,1654791.91934541,0.0,1.0
1999-02-19,46.31,47.19,46.31,47.19,155200,9.76410315466824,9.94964430725101,9.76410315466824,9.94964430725101,736095.459680158,0.0,1.0
1999-02-22,46.69,47.13,46.06,46.13,198500,9.84422319782898,9.93699377412037,9.71139259995723,9.72615155527631,941462.298624429,0.0,1.0
1999-02-23,47.0,47.38,46.25,46.63,174600,9.90958428567064,9.98970432883138,9.7514526215376,9.83157266469834,828107.392140178,0.0,1.0
1999-02-24,46.69,47.56,46.5,46.75,129700,9.84422319782898,10.0276559282233,9.80416317624861,9.85687373095963,615151.940209514,0.0,1.0
1999-02-25,46.13,46.75,46.13,46.44,252900,9.72615155527631,9.85687373095963,9.72615155527631,9.79151264311797,1199475.1401618,0.0,1.0
1999-02-26,47.19,47.19,46.06,46.06,202600,9.94964430725101,9.94964430725101,9.71139259995723,9.71139259995723,960908.119402062,0.0,1.0
1999-03-01,47.0,47.56,46.31,47.44,145100,9.90958428567064,10.0276559282233,9.76410315466824,10.002354861962,688192.34020355,0.0,1.0
1999-03-02,46.5,47.19,46.44,47.0,217100,9.80416317624861,9.94964430725101,9.79151264311797,9.90958428567064,1029679.92459125,0.0,1.0
1999-03-03,46.56,47.13,46.44,46.44,112600,9.81681370937926,9.93699377412037,9.79151264311797,9.79151264311797,534048.638917434,0.0,1.0
1999-03-04,47.06,47.44,46.56,46.56,138500,9.92223481880128,10.002354861962,9.81681370937926,9.81681370937926,656889.311634677,0.0,1.0
1999-03-05,47.69,48.0,46.69,46.81,194400,10.055065416673,10.1204265045147,9.84422319782898,9.86952426409027,922016.4778468,0.0,1.0
1999-03-08,47.06,47.81,46.75,47.56,104400,9.92223481880128,10.0803664829343,9.85687373095963,10.0276559282233,495156.997362168,0.0,1.0
1999-03-09,46.63,47.25,46.25,47.13,164100,9.83157266469834,9.96229484038165,9.7514526215376,9.93699377412037,778307.119416971,0.0,1.0
1999-03-10,47.06,47.69,46.19,46.38,224900,9.92223481880128,10.055065416673,9.73880208840695,9.77886210998733,1066674.41289992,0.0,1.0
1999-03-11,46.19,46.5,46.0,46.31,295700,9.83157266469834,9.89755637385739,9.79113103650408,9.85711474566313,1389236.84600759,0.44,1.0
1999-03-12,45.94,47.56,45.88,46.44,114900,9.77835999602168,10.1231780890464,9.76558895553929,9.88478533337499,539815.0612319,0.0,1.0
1999-03-15,46.25,46.63,45.69,45.69,145900,9.84434370518074,9.92522696156925,9.72514732734503,9.72514732734503,685457.070789678,0.0,1.0
1999-03-16,46.44,47.0,46.38,46.5,204300,9.88478533337499,10.0039817112107,9.8720142928926,9.89755637385739,959827.824279173,0.0,1.0
1999-03-17,46.13,46.44,45.75,45.94,235200,9.81880162421594,9.88478533337499,9.73791836782743,9.77835999602168,1105000.0209029,0.0,1.0
1999-03-18,46.44,46.94,45.88,45.94,147900,9.88478533337499,9.99121067072829,9.76558895553929,9.77835999602168,694853.329470826,0.0,1.0
1999-03-19,47.0,47.38,46.44,46.69,234700,10.0039817112107,10.0848649675992,9.88478533337499,9.93799800205164,1102650.95623261,0.0,1.0
1999-03-22,46.94,46.94,46.13,46.94,130700,9.99121067072829,9.99121067072829,9.81880162421594,9.99121067072829,614045.504812961,0.0,1.0
1999-03-23,45.75,47.13,45.5,46.69,199800,9.73791836782743,10.0316522989226,9.68470569915078,9.93799800205164,938686.242246592,0.0,1.0
1999-03-24,45.63,46.5,45.31,45.94,147700,9.71237628686264,9.89755637385739,9.64426407095652,9.77835999602168,693913.703602711,0.0,1.0
1999-03-25,45.88,46.31,45.56,45.63,425400,9.76558895553929,9.85711474566313,9.69747673963317,9.71237628686264,1998584.22147998,0.0,1.0
1999-03-26,45.0,45.88,44.06,45.69,1349100,9.57828036179747,9.76558895553929,9.37820072757326,9.72514732734503,6338246.29336776,0.0,1.0
1999-03-29,45.25,46.13,45.19,45.25,308800,9.63149303047413,9.81880162421594,9.61872198999173,9.63149303047413,1450782.34036911,0.0,1.0
1999-03-30,43.31,45.06,43.25,45.06,288900,9.2185627215433,9.59105140227987,9.2057916810609,9.59105140227987,1357289.56649169,0.0,1.0
1999-03-31,42.06,42.94,41.69,42.5,540800,8.95249937816004,9.13980797190185,8.87374462851859,9.04615367503095,2540748.34738217,0.0,1.0
1999-04-01,43.06,43.81,41.81,42.0,522400,9.16535005286665,9.32498805889661,8.89928670948338,8.93972833767764,2454302.76751561,0.0,1.0
1999-04-05,43.19,44.5,43.13,43.13,181800,9.19302064057851,9.47185502444417,9.18024960009611,9.18024960009611,854119.914116268,0.0,1.0
1999-04-06,42.06,43.06,41.5,42.94,188600,8.95249937816004,9.16535005286665,8.83330300032434,9.13980797190185,886067.193632169,0.0,1.0
1999-04-07,41.19,42.13,40.31,42.06,440500,8.76731929116529,8.9673989253895,8.58001069742347,8.95249937816004,2069525.97452264,0.0,1.0
1999-04-08,41.31,41.94,41.0,41.25,624800,8.79286137213008,8.92695729719524,8.72687766297103,8.78009033164768,2935391.21199034,0.0,1.0
1999-04-09,41.06,41.5,40.81,41.44,362700,8.73964870345343,8.83330300032434,8.68643603477677,8.82053195984194,1704011.51182602,0.0,1.0
1999-04-12,42.5,42.5,40.94,40.94,299000,9.04615367503095,9.04615367503095,8.71410662248863,8.71410662248863,1404740.67283149,0.0,1.0
1999-04-13,42.25,42.44,41.75,42.25,252500,8.99294100635429,9.03338263454855,8.88651566900099,8.99294100635429,1186277.65849482,0.0,1.0
1999-04-14,46.75,46.75,41.94,42.13,594800,9.95076904253404,9.95076904253404,8.92695729719524,8.9673989253895,2794447.33177314,0.0,1.0
1999-04-15,48.75,49.75,47.25,47.5,491900,10.3764703919473,10.5893210666539,10.0571943798873,10.110407048564,2311009.82262811,0.0,1.0
1999-04-16,49.06,49.13,47.94,48.5,275400,10.4424541011063,10.4573536483358,10.2040613454349,10.3232577232706,1293864.82039395,0.0,1.0
1999-04-19,49.94,50.06,48.81,48.81,715200,10.6297626948481,10.6553047758129,10.3892414324297,10.3892414324297,3360102.1043782,0.0,1.0
1999-04-20,49.69,50.0,49.38,49.94,452100,10.5765500261715,10.6425337353305,10.5105663170124,10.6297626948481,2124024.27487329,0.0,1.0
1999-04-21,49.13,49.13,48.25,48.25,442700,10.4573536483358,10.4573536483358,10.270045054594,10.270045054594,2079861.8590719,0.0,1.0
1999-04-22,49.13,49.13,48.38,49.13,382900,10.4573536483358,10.4573536483358,10.2977156423058,10.4573536483358,1798913.7245056,0.0,1.0
1999-04-23,50.0,50.5,49.5,50.0,517100,10.6425337353305,10.7489590726838,10.5361083979772,10.6425337353305,2429402.68201058,0.0,1.0
1999-04-26,49.75,50.0,49.38,49.94,234900,10.5893210666539,10.6425337353305,10.5105663170124,10.6297626948481,1103590.58210072,0.0,1.0
1999-04-27,49.94,50.44,49.56,49.75,238900,10.6297626948481,10.7361880322014,10.5488794384596,10.5893210666539,1122383.09946302,0.0,1.0
1999-04-28,50.94,51.31,49.31,49.31,850400,10.8426133695547,10.9213681191962,10.495666769783,10.495666769783,3995289.19122375,0.0,1.0
1999-04-29,54.06,54.13,51.81,52.0,486600,11.5067074746394,11.5216070218688,11.0277934565495,11.0682350847437,2286109.73712307,0.0,1.0
1999-04-30,55.69,55.94,54.38,55.13,413800,11.8536540744111,11.9068667430878,11.5748196905455,11.7344576965754,1944085.92112934,0.0,1.0
1999-05-03,56.06,56.25,54.5,55.06,237900,11.9324088240526,11.9728504522468,11.6003617715103,11.719558149346,1117684.97012244,0.0,1.0
1999-05-04,55.88,55.94,55.0,55.13,200200,11.8940957026054,11.9068667430878,11.7067871088636,11.7344576965754,940565.493982821,0.0,1.0
1999-05-05,56.5,56.5,55.63,55.88,220000,12.0260631209235,12.0260631209235,11.8408830339287,11.8940957026054,1033588.45492618,0.0,1.0
1999-05-06,57.25,57.31,55.5,55.88,206400,12.1857011269535,12.1984721674358,11.8132124462169,11.8940957026054,969693.895894374,0.0,1.0
1999-05-07,59.38,59.5,56.63,56.63,328700,12.6390730640785,12.6646151450433,12.0537337086354,12.0537337086354,1544275.11424652,0.0,1.0
1999-05-10,59.81,60.0,59.19,59.5,263800,12.7305988542024,12.7710404823966,12.5986314358843,12.6646151450433,1239366.5200433,0.0,1.0
1999-05-11,59.75,60.31,59.56,60.0,756700,12.71782781372,12.8370241915557,12.6773861855257,12.7710404823966,3555074.47201199,0.0,1.0
1999-05-12,58.63,59.69,58.06,59.69,247700,12.4794350580486,12.7050567732376,12.3581101734658,12.7050567732376,1163726.63766006,0.0,1.0
1999-05-13,58.44,58.69,57.44,58.63,303100,12.4389934298543,12.492206098531,12.2261427551477,12.4794350580486,1424003.00312784,0.0,1.0
1999-05-14,56.13,57.5,56.0,57.38,328000,11.947308371282,12.2389137956301,11.9196377835702,12.2133717146653,1540986.42370813,0.0,1.0
1999-05-17,53.38,56.06,53.25,56.0,446500,11.3619690158389,11.9324088240526,11.334298428127,11.9196377835702,2097714.75056608,0.0,1.0
1999-05-18,52.0,53.38,51.06,53.38,429800,11.0682350847437,11.3619690158389,10.8681554505195,11.3619690158389,2019255.99057851,0.0,1.0
1999-05-19,52.25,52.94,51.88,51.88,226300,11.1214477534204,11.268314718968,11.042693003779,11.042693003779,1063186.66977179,0.0,1.0
1999-05-20,51.0,52.38,51.0,52.38,228000,10.8553844100371,11.1491183411323,10.8553844100371,11.1491183411323,1071173.48965077,0.0,1.0
1999-05-21,51.75,52.5,51.5,52.5,283800,11.0150224160671,11.1746604220971,10.9618097473904,11.1746604220971,1333329.10685477,0.0,1.0
1999-05-24,52.19,54.0,51.81,51.81,201500,11.108676712938,11.493936434157,11.0277934565495,11.0277934565495,946673.062125568,0.0,1.0
1999-05-25,50.44,52.13,50.31,51.63,177900,10.7361880322014,11.0959056724556,10.7085174444896,10.9894803351023,835797.209688034,0.0,1.0
1999-05-26,51.44,51.75,50.75,51.0,186800,10.949038706908,11.0150224160671,10.8021717413605,10.8553844100371,877610.56081914,0.0,1.0
1999-05-27,50.63,51.19,50.13,51.06,246500,10.7766296603957,10.8958260382314,10.6702043230424,10.8681554505195,1158088.88245138,0.0,1.0
1999-05-28,50.63,50.75,49.69,50.56,183400,10.7766296603957,10.8021717413605,10.5765500261715,10.7617301131662,861636.921061185,0.0,1.0
1999-06-01,51.38,51.69,49.44,50.38,152500,10.9362676664256,11.0022513755847,10.5233373574948,10.723416991719,716464.724437467,0.0,1.0
1999-06-02,49.88,51.25,49.88,51.0,232500,10.6169916543657,10.9085970787138,10.6169916543657,10.8553844100371,1092315.07168335,0.0,1.0
1999-06-03,51.0,51.31,50.0,50.13,105600,10.8553844100371,10.9213681191962,10.6425337353305,10.6702043230424,496122.458364567,0.0,1.0
1999-06-04,51.63,51.75,51.0,51.25,68900,10.9894803351023,11.0150224160671,10.8553844100371,10.9085970787138,323701.111565517,0.0,1.0
1999-06-07,51.44,51.81,50.88,51.25,51100,10.949038706908,11.0277934565495,10.8298423290723,10.9085970787138,240074.409303309,0.0,1.0
1999-06-08,52.25,52.38,51.94,52.38,146500,11.1214477534204,11.1491183411323,11.0554640442613,11.1491183411323,688275.948394023,0.0,1.0
1999-06-09,53.94,54.0,52.0,52.25,297100,11.4811653936746,11.493936434157,11.0682350847437,11.1214477534204,1395814.22708439,0.0,1.0
1999-06-10,53.44,54.13,53.13,53.94,333200,11.3747400563213,11.5216070218688,11.3087563471622,11.4811653936746,1565416.6962791,0.0,1.0
1999-06-11,54.19,55.0,53.19,53.31,298800,11.6280323592221,11.8018412946525,11.4134534265921,11.4392028985077,1392494.57687983,0.44,1.0
1999-06-14,56.44,56.81,54.63,54.63,296900,12.1108349576397,12.1902291627128,11.7224470895793,11.7224470895793,1383640.02635751,0.0,1.0
1999-06-15,56.81,58.0,56.31,56.31,369500,12.1902291627128,12.4455780925426,12.0829396963978,12.0829396963978,1721977.06210542,0.0,1.0
1999-06-16,56.69,56.94,56.5,56.63,228400,12.1644796907972,12.2181244239548,12.1237096935975,12.1516049548394,1064410.17857883,0.0,1.0
1999-06-17,56.31,56.69,56.25,56.69,333500,12.0829396963978,12.1644796907972,12.07006496044,12.1644796907972,1554206.63115604,0.0,1.0
1999-06-18,55.5,56.25,55.13,55.75,240400,11.9091307609675,12.07006496044,11.8297365558944,11.962775494125,1120333.65556195,0.0,1.0
1999-06-21,55.38,56.0,54.75,55.44,140000,11.8833812890519,12.0164202272825,11.748196561495,11.8962560250097,652440.564803133,0.0,1.0
1999-06-22,55.0,55.81,54.75,55.13,334400,11.8018412946525,11.9756502300828,11.748196561495,11.8297365558944,1558400.89192977,0.0,1.0
1999-06-23,54.19,54.88,53.94,54.88,128300,11.6280323592221,11.7760918227369,11.5743876260646,11.7760918227369,597915.174744588,0.0,1.0
1999-06-24,52.44,54.25,52.13,54.25,237600,11.2525192271195,11.6409070951799,11.1859997580042,11.6409070951799,1107284.84426589,0.0,1.0
1999-06-25,52.75,53.38,52.5,52.5,204300,11.3190386962349,11.4542234237918,11.2653939630774,11.2653939630774,952097.195637713,0.0,1.0
1999-06-28,52.56,53.25,52.5,52.88,269800,11.2782686990352,11.4263281625499,11.2653939630774,11.3469339574768,1257346.17417061,0.0,1.0
1999-06-29,52.38,52.69,52.13,52.63,258700,11.2396444911617,11.3061639602771,11.1859997580042,11.2932892243193,1205616.95796122,0.0,1.0
1999-06-30,51.75,52.31,51.75,52.31,340100,11.1044597636048,11.2246239658776,11.1044597636048,11.2246239658776,1584964.54349676,0.0,1.0
1999-07-01,52.0,52.19,51.63,51.75,256400,11.1581044967623,11.198874493962,11.0787102916892,11.1044597636048,1194898.29153946,0.0,1.0
1999-07-02,52.38,52.63,52.0,52.0,201800,11.2396444911617,11.2932892243193,11.1581044967623,11.1581044967623,940446.471266235,0.0,1.0
1999-07-06,51.63,52.44,51.56,52.44,237000,11.0787102916892,11.2525192271195,11.0636897664051,11.2525192271195,1104488.67041673,0.0,1.0
1999-07-07,52.5,53.25,51.75,51.88,586100,11.2653939630774,11.4263281625499,11.1044597636048,11.1323550248467,2731395.82165082,0.0,1.0
1999-07-08,52.5,52.88,52.0,52.38,219700,11.2653939630774,11.3469339574768,11.1581044967623,11.2396444911617,1023865.65776606,0.0,1.0
1999-07-09,53.56,53.63,52.13,52.25,115500,11.4928476316652,11.5078681569493,11.1859997580042,11.2117492299198,538263.465962585,0.0,1.0
1999-07-12,53.0,53.81,52.75,53.31,132900,11.3726834293924,11.5464923648227,11.3190386962349,11.4392028985077,619352.507588116,0.0,1.0
1999-07-13,53.06,53.69,52.75,52.81,128100,11.3855581653502,11.5207428929071,11.3190386962349,11.3319134321927,596983.116794866,0.0,1.0
1999-07-14,53.38,53.38,53.06,53.13,200100,11.4542234237918,11.4542234237918,11.3855581653502,11.4005786906343,932523.978693621,0.0,1.0
1999-07-15,53.5,53.69,53.19,53.38,95200,11.4799728957074,11.5207428929071,11.4134534265921,11.4542234237918,443659.584066131,0.0,1.0
1999-07-16,52.94,53.56,52.81,53.5,121500,11.3598086934346,11.4928476316652,11.3319134321927,11.4799728957074,566225.204454147,0.0,1.0
1999-07-19,52.5,53.06,52.19,53.06,134700,11.2653939630774,11.3855581653502,11.198874493962,11.3855581653502,627741.029135584,0.0,1.0
1999-07-20,52.31,52.5,52.13,52.25,132100,11.2246239658776,11.2653939630774,11.1859997580042,11.2117492299198,615624.275789245,0.0,1.0
1999-07-21,51.69,53.06,51.63,52.38,161500,11.091585027647,11.3855581653502,11.0787102916892,11.2396444911617,752636.794397902,0.0,1.0
1999-07-22,52.75,52.88,51.56,51.94,121400,11.3190386962349,11.3469339574768,11.0636897664051,11.1452297608045,565759.175479287,0.0,1.0
1999-07-23,52.63,53.75,52.31,52.75,186500,11.2932892243193,11.5336176288649,11.2246239658776,11.3190386962349,869144.038112743,0.0,1.0
1999-07-26,51.31,53.31,51.25,52.63,120800,11.0100450332476,11.4392028985077,10.9971702972898,11.2932892243193,562963.001630132,0.0,1.0
1999-07-27,52.81,53.5,51.0,51.06,224100,11.3319134321927,11.4799728957074,10.9435255641323,10.9564003000901,1044370.93265987,0.0,1.0
1999-07-28,52.94,53.44,52.81,52.88,151300,11.3598086934346,11.4670981597496,11.3319134321927,11.3469339574768,705101.838962242,0.0,1.0
1999-07-29,51.88,52.94,51.56,52.94,267700,11.1323550248467,11.3598086934346,11.0636897664051,11.3598086934346,1247559.56569857,0.0,1.0
1999-07-30,51.69,52.0,51.56,51.75,145900,11.091585027647,11.1581044967623,11.0636897664051,11.1044597636048,679936.274319838,0.0,1.0
1999-08-02,52.13,52.25,51.56,51.81,204000,11.1859997580042,11.2117492299198,11.0636897664051,11.1173344995626,950699.108713141,0.0,1.0
1999-08-03,50.75,52.0,50.75,51.94,252000,10.8898808309748,11.1581044967623,10.8898808309748,11.1452297608045,1174393.01664564,0.0,1.0
1999-08-04,52.0,52.25,51.13,51.25,360600,11.1581044967623,11.2117492299198,10.9714208253742,10.9971702972898,1680500.48334293,0.0,1.0
1999-08-05,51.94,52.25,51.56,52.06,233400,11.1452297608045,11.2117492299198,11.0636897664051,11.1709792327201,1087711.6273218,0.0,1.0
1999-08-06,52.0,52.0,51.81,52.0,195000,11.1581044967623,11.1581044967623,11.1173344995626,11.1581044967623,908756.500975796,0.0,1.0
1999-08-09,51.94,52.0,51.81,52.0,237300,11.1452297608045,11.1581044967623,11.1173344995626,11.1581044967623,1105886.75734131,0.0,1.0
1999-08-10,51.81,52.0,51.63,51.94,337200,11.1173344995626,11.1581044967623,11.0787102916892,11.1452297608045,1571449.70322584,0.0,1.0
1999-08-11,51.31,51.94,51.06,51.81,402300,11.0100450332476,11.1452297608045,10.9564003000901,11.1173344995626,1874834.56585929,0.0,1.0
1999-08-12,51.13,52.0,50.69,51.44,185700,10.9714208253742,11.1581044967623,10.877006095017,11.0379402944895,865415.80631387,0.0,1.0
1999-08-13,51.0,51.25,50.88,51.25,203500,10.9435255641323,10.9971702972898,10.9177760922167,10.9971702972898,948368.96383884,0.0,1.0
1999-08-16,51.06,51.63,50.75,51.25,236800,10.9564003000901,11.0787102916892,10.8898808309748,10.9971702972898,1103556.61246701,0.0,1.0
1999-08-17,51.38,51.75,50.69,51.06,92900,11.0250655585317,11.1044597636048,10.877006095017,10.9564003000901,432940.917644365,0.0,1.0
1999-08-18,51.63,52.0,51.31,51.44,204600,11.0787102916892,11.1581044967623,11.0100450332476,11.0379402944895,953495.282562295,0.0,1.0
1999-08-19,51.25,51.75,50.81,51.63,166800,10.9971702972898,11.1044597636048,10.9027555669326,11.0787102916892,777336.330065447,0.0,1.0
1999-08-20,51.19,51.41,50.88,51.0,408000,10.984295561332,11.0315029265106,10.9177760922167,10.9435255641323,1901398.21742627,0.0,1.0
1999-08-23,52.0,52.0,51.5,51.5,173500,11.1581044967623,11.1581044967623,11.0508150304473,11.0508150304473,808560.271381028,0.0,1.0
1999-08-24,51.5,52.5,50.44,51.88,642400,11.0508150304473,11.2653939630774,10.8233613618595,11.1323550248467,2993770.13449667,0.0,1.0
1999-08-25,49.13,51.81,48.81,51.44,320100,10.5422629601141,11.1173344995626,10.4735977016725,11.0379402944895,1491758.74852488,0.0,1.0
1999-08-26,49.19,49.5,49.0,49.31,226400,10.5551376960719,10.6216571651872,10.5143676988722,10.5808871679875,1055089.59908164,0.0,1.0
1999-08-27,49.13,49.88,48.88,49.06,216000,10.5422629601141,10.7031971595866,10.4886182269566,10.52724243483,1006622.58569626,0.0,1.0
1999-08-30,48.25,49.75,48.25,49.38,111900,10.3534334993997,10.6753018983447,10.3534334993997,10.5959076932716,521486.422867646,0.0,1.0
1999-08-31,46.44,48.31,46.31,47.75,615900,9.96504563133928,10.3663082353575,9.93715037009738,10.2461440330846,2870272.45615893,0.0,1.0
1999-09-01,47.0,47.5,46.06,46.44,348100,10.0852098336121,10.1924992999271,9.88350563693987,9.96504563133928,1622246.86148551,0.0,1.0
1999-09-02,47.0,47.06,46.25,46.75,151600,10.0852098336121,10.0980845695699,9.92427563413957,10.0315651004546,706499.925886822,0.0,1.0
1999-09-03,47.75,47.75,46.94,47.19,163700,10.2461440330846,10.2461440330846,10.0723350976543,10.1259798308118,762889.43184481,0.0,1.0
1999-09-07,46.44,48.0,46.13,47.19,161900,9.96504563133928,10.2997887662422,9.89852616222397,10.1259798308118,754500.910297338,0.0,1.0
1999-09-08,46.31,46.5,44.75,45.94,813900,9.93715037009738,9.97792036729708,9.60240723519451,9.85775616502426,3793009.8263805,0.0,1.0
1999-09-09,46.5,46.5,45.56,46.25,185700,9.97792036729708,9.97792036729708,9.77621617062484,9.92427563413957,865415.806313871,0.0,1.0
1999-09-10,46.38,47.44,46.13,46.75,130300,9.95217089538148,10.1796245639693,9.89852616222397,10.0315651004546,607235.754241774,0.0,1.0
1999-09-13,45.88,46.25,45.44,46.13,190100,9.93929615942368,10.0194517736126,9.84397596957741,9.99345535819996,877505.595980322,0.44,1.0
1999-09-14,45.56,46.0,45.44,45.75,200400,9.86997238499003,9.96529257483629,9.84397596957741,9.91113337606001,925050.612490566,0.0,1.0
1999-09-15,46.31,47.0,46.0,46.0,205900,10.0324499813189,10.1819293699414,9.96529257483629,9.96529257483629,950438.72810283,0.0,1.0
1999-09-16,43.94,44.75,43.0,43.5,562600,9.51902077691971,9.69449658095487,9.31538218952088,9.42370058707345,2596973.42608379,0.0,1.0
1999-09-17,43.56,44.06,42.75,43.0,660400,9.43669879477976,9.54501719233233,9.2612229907446,9.31538218952088,3048420.28188009,0.0,1.0
1999-09-20,43.19,43.75,42.94,43.63,208700,9.35654318059086,9.47785978584973,9.30238398181457,9.45186337043712,963363.586959985,0.0,1.0
1999-09-21,42.13,42.94,41.5,42.38,437300,9.12690817777941,9.30238398181457,8.99042699686318,9.1810673765557,2018585.99222617,0.0,1.0
1999-09-22,41.81,42.38,41.38,42.31,401300,9.05758440334577,9.1810673765557,8.96443058145056,9.16590280089834,1852409.23549134,0.0,1.0
1999-09-23,40.0,42.0,39.94,42.0,400900,8.66547180420547,9.09874539441575,8.65247359649916,9.09874539441575,1850562.82708317,0.0,1.0
1999-09-24,39.19,40.0,38.56,40.0,264400,8.48999600017031,8.66547180420547,8.35351481925407,8.66547180420547,1220475.95779693,0.0,1.0
1999-09-27,40.44,40.75,39.31,39.44,361500,8.76079199405173,8.82794940053432,8.51599241558293,8.54415519894659,1668691.59887894,0.0,1.0
1999-09-28,40.06,40.25,39.0,39.88,670000,8.67847001191178,8.71963100298175,8.44883500910033,8.63947538879285,3092734.08367604,0.0,1.0
1999-09-29,40.69,40.94,40.06,40.19,285500,8.81495119282802,8.8691103916043,8.67847001191178,8.70663279527545,1317874.00132763,0.0,1.0
1999-09-30,39.88,41.0,39.75,40.5,392300,8.63947538879285,8.88210859931061,8.61131260542919,8.77379020175804,1810865.04630763,0.0,1.0
1999-10-01,39.63,40.19,39.63,40.13,315300,8.58531619001657,8.70663279527545,8.58531619001657,8.69363458756914,1455431.42773591,0.0,1.0
1999-10-04,40.0,40.25,39.69,39.69,265500,8.66547180420547,8.71963100298175,8.59831439772288,8.59831439772288,1225553.58091939,0.0,1.0
1999-10-05,39.06,40.0,38.75,40.0,130500,8.46183321680664,8.66547180420547,8.39467581032405,8.66547180420547,602390.743163767,0.0,1.0
1999-10-06,39.31,39.5,38.88,38.88,162600,8.51599241558293,8.5571534066529,8.42283859368772,8.42283859368772,750565.017918992,0.0,1.0
1999-10-07,39.94,40.19,39.31,39.31,320200,8.65247359649916,8.70663279527545,8.51599241558293,8.51599241558293,1478049.93073592,0.0,1.0
1999-10-08,41.13,41.19,40.19,40.19,287000,8.91027138267428,8.92326959038058,8.70663279527545,8.70663279527545,1324798.03285825,0.0,1.0
1999-10-11,40.88,41.56,40.75,41.19,207500,8.85611218389799,9.00342520456948,8.82794940053432,8.92326959038058,957824.361735491,0.0,1.0
1999-10-12,40.25,41.0,40.0,41.0,157700,8.71963100298175,8.88210859931061,8.66547180420547,8.88210859931061,727946.514918974,0.0,1.0
1999-10-13,39.13,40.56,39.13,40.0,218600,8.476997792464,8.78678840946435,8.476997792464,8.66547180420547,1009062.19506206,0.0,1.0
1999-10-14,40.06,40.06,38.38,39.13,179000,8.67847001191178,8.67847001191178,8.31452019613515,8.476997792464,826267.762653749,0.0,1.0
1999-10-15,38.13,40.25,38.06,40.25,199800,8.26036099735887,8.71963100298175,8.24519642170151,8.71963100298175,922280.999878318,0.0,1.0
1999-10-18,38.94,39.0,38.06,38.19,251200,8.43583680139403,8.44883500910033,8.24519642170151,8.27335920506517,1159544.4803275,0.0,1.0
1999-10-19,37.94,38.69,37.81,38.5,228400,8.21920000628889,8.38167760261774,8.19103722292522,8.34051661154777,1054299.2010621,0.0,1.0
1999-10-20,37.31,38.19,37.19,38.19,148100,8.08271882537265,8.27335920506517,8.05672240996004,8.27335920506517,683632.713123018,0.0,1.0
1999-10-21,36.69,36.88,36.5,36.75,187300,7.94840401240747,7.98956500347744,7.90724302133749,7.96140222011378,864580.737123168,0.0,1.0
1999-10-22,37.38,37.56,36.0,36.44,194500,8.09788340103001,8.13687802414894,7.79892462378492,7.89424481363118,897816.088470135,0.0,1.0
1999-10-25,39.56,40.19,37.13,37.25,383800,8.57015161435921,8.70663279527545,8.04372420225373,8.06972061766634,1771628.86763413,0.0,1.0
1999-10-26,38.44,39.69,38.0,39.63,486600,8.32751840384146,8.59831439772288,8.2321982139952,8.58531619001657,2246155.82853248,0.0,1.0
1999-10-27,38.25,38.75,37.88,38.19,352400,8.28635741277148,8.39467581032405,8.20620179858258,8.27335920506517,1626685.80759319,0.0,1.0
1999-10-28,38.06,38.75,38.0,38.75,292800,8.24519642170151,8.39467581032405,8.2321982139952,8.39467581032405,1351570.95477663,0.0,1.0
1999-10-29,38.56,38.81,37.69,38.13,369100,8.35351481925407,8.40767401803036,8.16504080751261,8.26036099735887,1703773.35863407,0.0,1.0
1999-11-01,37.75,38.81,37.63,38.81,199100,8.17803901521891,8.40767401803036,8.1520425998063,8.40767401803036,919049.785164031,0.0,1.0
1999-11-02,38.25,38.41,37.25,37.5,152400,8.28635741277148,8.3210192999883,8.06972061766634,8.12387981644263,703481.60351079,0.0,1.0
1999-11-03,38.25,38.31,37.88,38.0,142200,8.28635741277148,8.29935562047779,8.20620179858258,8.2321982139952,656398.189102587,0.0,1.0
1999-11-04,38.75,39.0,38.06,38.06,128900,8.39467581032405,8.44883500910033,8.24519642170151,8.24519642170151,595005.109531107,0.0,1.0
1999-11-05,37.94,39.25,37.94,38.5,251000,8.21920000628889,8.50299420787662,8.21920000628889,8.34051661154777,1158621.27612341,0.0,1.0
1999-11-08,38.13,38.25,37.75,38.0,146300,8.26036099735887,8.28635741277148,8.17803901521891,8.2321982139952,675323.875286276,0.0,1.0
1999-11-09,38.94,38.94,37.88,38.0,146300,8.43583680139403,8.43583680139403,8.20620179858258,8.2321982139952,675323.875286276,0.0,1.0
1999-11-10,38.56,39.06,38.31,39.06,235900,8.35351481925407,8.46183321680664,8.29935562047779,8.46183321680664,1088919.35871519,0.0,1.0
1999-11-11,38.63,38.63,37.63,38.5,179900,8.36867939491143,8.36867939491143,8.1520425998063,8.34051661154777,830422.18157212,0.0,1.0
1999-11-12,38.31,38.44,37.63,38.38,155000,8.29935562047779,8.32751840384146,8.1520425998063,8.31452019613515,715483.258163861,0.0,1.0
1999-11-15,39.25,39.25,38.19,38.19,139200,8.50299420787662,8.50299420787662,8.27335920506517,8.27335920506517,642550.126041351,0.0,1.0
1999-11-16,39.44,39.94,39.0,39.19,178700,8.54415519894659,8.65247359649916,8.44883500910033,8.48999600017031,824882.956347626,0.0,1.0
1999-11-17,38.88,39.63,38.69,39.31,128900,8.42283859368772,8.58531619001657,8.38167760261774,8.51599241558293,595005.109531107,0.0,1.0
1999-11-18,39.31,39.5,38.75,38.88,177700,8.51599241558293,8.5571534066529,8.39467581032405,8.42283859368772,820266.935327213,0.0,1.0
1999-11-19,39.25,39.44,38.5,39.25,257500,8.50299420787662,8.54415519894659,8.34051661154777,8.50299420787662,1188625.41275609,0.0,1.0
1999-11-22,39.0,39.28,38.75,39.25,252400,8.44883500910033,8.50949331172977,8.39467581032405,8.50299420787662,1165083.70555199,0.0,1.0
1999-11-23,39.19,39.75,38.88,39.13,373900,8.48999600017031,8.61131260542919,8.42283859368772,8.476997792464,1725930.25953205,0.0,1.0
1999-11-24,39.13,39.44,39.0,39.19,197500,8.476997792464,8.54415519894659,8.44883500910033,8.48999600017031,911664.151531371,0.0,1.0
1999-11-26,39.06,39.5,38.88,38.88,101900,8.46183321680664,8.5571534066529,8.42283859368772,8.42283859368772,470372.541979984,0.0,1.0
1999-11-29,38.81,38.81,38.19,38.81,254800,8.40767401803036,8.40767401803036,8.27335920506517,8.40767401803036,1176162.15600098,0.0,1.0
1999-11-30,38.88,39.19,38.56,39.0,373300,8.42283859368772,8.48999600017031,8.35351481925407,8.44883500910033,1723160.6469198,0.0,1.0
1999-12-01,38.81,39.0,38.69,38.69,362000,8.40767401803036,8.44883500910033,8.38167760261774,8.38167760261774,1670999.60938915,0.0,1.0
1999-12-02,40.75,41.06,39.5,40.25,916000,8.82794940053432,8.89510680701692,8.5571534066529,8.71963100298175,4228275.2546974,0.0,1.0
1999-12-03,42.13,42.5,40.88,41.0,562000,9.12690817777941,9.20706379196831,8.85611218389799,8.88210859931061,2594203.81347155,0.0,1.0
1999-12-06,42.13,42.5,42.0,42.13,332300,9.12690817777941,9.20706379196831,9.09874539441575,9.12690817777941,1533903.78508291,0.0,1.0
1999-12-07,41.38,42.5,41.13,42.5,467900,8.96443058145056,9.20706379196831,8.91027138267428,9.20706379196831,2159836.23545078,0.0,1.0
1999-12-08,42.0,42.63,41.25,41.25,482000,9.09874539441575,9.23522657533198,8.93626779808689,8.93626779808689,2224922.13183859,0.0,1.0
1999-12-09,43.0,43.0,41.94,42.13,631300,9.31538218952088,9.31538218952088,9.08574718670944,9.12690817777941,2914094.0701861,0.0,1.0
1999-12-10,45.0,45.13,43.0,43.0,480800,9.74865577973116,9.77681856309482,9.31538218952088,9.31538218952088,2219382.90661409,0.0,1.0
1999-12-13,44.75,45.69,44.19,44.25,514100,9.78981677080113,9.99545761470176,9.66730733188161,9.68043334319441,2349990.35616449,0.44,1.0
1999-12-14,46.19,46.63,44.75,44.75,417500,10.1048410423085,10.2010984586024,9.78981677080113,9.78981677080113,1908424.37988459,0.0,1.0
1999-12-15,46.25,46.56,45.88,46.06,252700,10.1179670536213,10.1857847787374,10.0370233171923,10.0764013511307,1155110.99592057,0.0,1.0
1999-12-16,45.38,46.5,45.19,46.13,339000,9.92763988958559,10.1726587674246,9.88607418709504,10.0917150309957,1549594.88570271,0.0,1.0
1999-12-17,46.19,46.19,45.25,45.44,346600,10.1048410423085,10.1048410423085,9.89920019840785,9.9407659008984,1584335.06603114,0.0,1.0
1999-12-20,44.44,46.5,43.94,46.5,480800,9.72199904568497,10.1726587674246,9.61261561807825,10.1726587674246,2197773.51340962,0.0,1.0
1999-12-21,44.94,45.31,44.44,44.44,314600,9.83138247329168,9.91232620972065,9.72199904568497,9.72199904568497,1438060.62254298,0.0,1.0
1999-12-22,44.88,45.5,44.75,44.81,186600,9.81825646197888,9.9538919122112,9.78981677080113,9.80294278211394,852962.848590338,0.0,1.0
1999-12-23,45.19,45.88,45.0,45.0,274700,9.88607418709504,10.0370233171923,9.84450848460449,9.84450848460449,1255674.67581868,0.0,1.0
1999-12-27,45.19,45.56,45.0,45.13,241800,9.88607418709504,9.96701792352401,9.84450848460449,9.87294817578224,1105286.26360742,0.0,1.0
1999-12-28,46.88,47.06,44.81,44.81,154800,10.2557901724057,10.2951682063442,9.80294278211394,9.80294278211394,707602.620373982,0.0,1.0
1999-12-29,48.44,49.0,47.0,47.0,229600,10.5970664665387,10.7195759054582,10.2820421950314,10.2820421950314,1049519.13202755,0.0,1.0
1999-12-30,47.63,48.25,47.63,47.63,194600,10.4198653138158,10.5555007640481,10.4198653138158,10.4198653138158,889531.45946238,0.0,1.0
1999-12-31,47.69,47.69,47.31,47.69,143500,10.4329913251286,10.4329913251286,10.3498599201475,10.4329913251286,655949.457517223,0.0,1.0
2000-01-03,46.44,48.31,46.38,47.94,251200,10.1595327561118,10.568626775361,10.146406744799,10.487683038932,1148254.38138207,0.0,1.0
2000-01-04,45.31,47.06,45.19,46.44,206200,9.91232620972065,10.2951682063442,9.88607418709504,10.1595327561118,942555.945226837,0.0,1.0
2000-01-05,46.75,47.44,45.81,45.88,299300,10.227350481228,10.3782996113253,10.0217096373274,10.0370233171923,1368123.1542502,0.0,1.0
2000-01-06,50.56,50.75,47.5,47.56,253000,11.0608521995912,11.1024179020817,10.3914256226381,10.4045516339509,1156482.31882827,0.0,1.0
2000-01-07,50.44,50.63,49.75,50.56,415300,11.0346001769656,11.0761658794561,10.8836510468683,11.0608521995912,1898368.01189478,0.0,1.0
2000-01-10,48.88,50.19,48.56,50.19,255500,10.6933238828326,10.9799084631622,10.6233184891643,10.9799084631622,1167910.00972579,0.0,1.0
2000-01-11,48.31,49.56,48.25,49.13,225900,10.568626775361,10.8420853443777,10.5555007640481,10.748015596636,1032606.14949923,0.0,1.0
2000-01-12,49.88,50.13,48.38,48.38,225400,10.912090738046,10.9667824518494,10.5839404552259,10.5839404552259,1030320.61131974,0.0,1.0
2000-01-13,49.31,49.88,49.31,49.88,132600,10.7873936305744,10.912090738046,10.7873936305744,10.912090738046,606124.725204066,0.0,1.0
2000-01-14,48.5,49.19,48.44,49.19,139600,10.6101924778515,10.7611416079488,10.5970664665387,10.7611416079488,638122.259717102,0.0,1.0
2000-01-18,47.31,48.56,47.19,48.56,237500,10.3498599201475,10.6233184891643,10.3236078975219,10.6233184891643,1085630.6352637,0.0,1.0
2000-01-19,45.75,47.19,44.63,47.13,450800,10.0085836260146,10.3236078975219,9.76356474817552,10.3104818862091,2060641.22263946,0.0,1.0
2000-01-20,44.88,46.19,44.06,46.0,441600,9.81825646197888,10.1048410423085,9.63886764070386,10.0632753398179,2018587.32013662,0.0,1.0
2000-01-21,43.69,44.56,43.38,44.25,486700,9.55792390427489,9.74825106831058,9.49010617915873,9.68043334319441,2224742.86392775,0.0,1.0
2000-01-24,43.63,44.25,43.5,43.75,383800,9.54479789296209,9.68043334319441,9.51635820178434,9.5710499155877,1754379.10658613,0.0,1.0
2000-01-25,41.06,43.75,40.25,43.75,488000,8.98256707506356,9.5710499155877,8.80536592234068,9.5710499155877,2230685.26319445,0.0,1.0
2000-01-26,42.38,42.5,41.44,41.56,428200,9.27133932394529,9.29759134657091,9.06569848004467,9.09195050267028,1957334.89692595,0.0,1.0
2000-01-27,42.81,43.44,41.0,41.0,522200,9.36540907168707,9.50323219047153,8.96944106375076,8.96944106375076,2387016.07467243,0.0,1.0
2000-01-28,39.94,41.0,37.69,37.75,630600,8.73754819722452,8.96944106375076,8.24532277299429,8.2584487843071,2882520.75198857,0.0,1.0
2000-01-31,39.88,40.0,38.31,40.0,533600,8.72442218591171,8.75067420853732,8.38095822322662,8.75067420853732,2439126.34516508,0.0,1.0
2000-02-01,39.69,40.25,39.13,40.06,797900,8.68285648342116,8.80536592234068,8.56034704450164,8.76380021985013,3647261.82685011,0.0,1.0
2000-02-02,39.75,39.75,39.5,39.69,350300,8.69598249473396,8.69598249473396,8.64129078093061,8.68285648342116,1601248.04855946,0.0,1.0
2000-02-03,40.13,40.5,39.63,39.75,294000,8.77911389971507,8.86005763614404,8.66973047210835,8.69598249473396,1343896.44954748,0.0,1.0
2000-02-04,40.06,40.19,39.94,40.19,273100,8.76380021985013,8.79223991102787,8.73754819722452,8.79223991102787,1248360.95364427,0.0,1.0
2000-02-07,39.88,40.19,39.81,39.81,282100,8.72442218591171,8.79223991102787,8.70910850604677,8.70910850604677,1289500.64087532,0.0,1.0
2000-02-08,39.94,40.19,39.75,39.75,315400,8.73754819722452,8.79223991102787,8.69598249473396,8.69598249473396,1441717.48363019,0.0,1.0
2000-02-09,40.0,40.5,39.94,40.0,448300,8.75067420853732,8.86005763614404,8.73754819722452,8.75067420853732,2049213.53174195,0.0,1.0
2000-02-10,38.94,40.0,38.44,40.0,312500,8.51878134201108,8.75067420853732,8.40939791440437,8.75067420853732,1428461.36218907,0.0,1.0
2000-02-11,38.56,39.13,38.13,38.94,327500,8.43564993702998,8.56034704450164,8.3415801892882,8.51878134201108,1497027.50757415,0.0,1.0
2000-02-14,38.75,38.94,38.13,38.5,262200,8.47721563952053,8.51878134201108,8.3415801892882,8.42252392571717,1198536.22133112,0.0,1.0
2000-02-15,39.5,40.06,38.69,38.69,297500,8.64129078093061,8.76380021985013,8.46408962820773,8.46408962820773,1359895.216804,0.0,1.0
2000-02-16,39.06,39.81,39.0,39.38,237400,8.5450333646367,8.70910850604677,8.53190735332389,8.615038758305,1085173.52762779,0.0,1.0
2000-02-17,38.63,39.13,38.63,39.13,225500,8.45096361689492,8.56034704450164,8.45096361689492,8.56034704450164,1030777.71895563,0.0,1.0
2000-02-18,37.31,38.5,37.06,38.25,255600,8.16219136801319,8.42252392571717,8.10749965420983,8.36783221191381,1168367.11736169,0.0,1.0
2000-02-22,39.63,40.0,37.0,37.0,342800,8.66973047210835,8.75067420853732,8.09437364289702,8.09437364289702,1566964.97586692,0.0,1.0
2000-02-23,38.38,40.25,38.38,39.75,330500,8.39627190309156,8.80536592234068,8.39627190309156,8.69598249473396,1510740.73665116,0.0,1.0
2000-02-24,36.5,38.44,35.63,38.44,405700,7.98499021529031,8.40939791440437,7.79466305125462,8.40939791440437,1854485.67884834,0.0,1.0
2000-02-25,35.81,36.44,35.44,36.44,421000,7.83404108519304,7.9718642039775,7.75309734876407,7.9718642039775,1924423.14714112,0.0,1.0
2000-02-28,37.5,38.5,35.88,36.13,331100,8.20375707050374,8.42252392571717,7.84935476505798,7.90404647886134,1513483.38246657,0.0,1.0
2000-02-29,35.94,37.56,35.69,37.5,440100,7.86248077637078,8.21688308181655,7.80778906256743,8.20375707050374,2011730.70559811,0.0,1.0
2000-03-01,34.69,35.94,33.63,35.94,753200,7.58902220735399,7.86248077637078,7.35712934082775,7.86248077637078,3442934.71360259,0.0,1.0
2000-03-02,34.44,34.94,33.69,34.69,516800,7.53433049355063,7.64371392115735,7.37025535214056,7.58902220735399,2362332.2623338,0.0,1.0
2000-03-03,36.75,37.0,34.31,34.38,432400,8.03968192909367,8.09437364289702,7.50589080237289,7.52120448223783,1976533.41763377,0.0,1.0
2000-03-06,36.0,36.94,35.94,36.63,226800,7.87560678768359,8.08124763158422,7.86248077637078,8.01342990646805,1036720.11822234,0.0,1.0
2000-03-07,34.19,36.0,34.19,36.0,343700,7.47963877974728,7.87560678768359,7.47963877974728,7.87560678768359,1571078.94459003,0.0,1.0
2000-03-08,35.25,35.56,34.19,34.19,284400,7.71153164627352,7.77934937138968,7.47963877974728,7.47963877974728,1300014.11650103,0.0,1.0
2000-03-09,34.63,35.5,34.31,35.13,383500,7.57589619604119,7.76622336007687,7.50589080237289,7.6852796236479,1753007.78367843,0.0,1.0
2000-03-10,36.13,36.31,34.63,34.63,275700,7.90404647886134,7.94342451279976,7.57589619604119,7.57589619604119,1260245.75217769,0.0,1.0
2000-03-13,36.31,36.5,34.44,35.63,332500,8.03968192909367,8.08175131952406,7.62563056012079,7.88911779492171,1501685.65205428,0.44,1.0
2000-03-14,35.38,36.25,35.06,36.06,281600,7.83376333382908,8.02639685843143,7.76290962363051,7.98432746800103,1271803.54772476,0.0,1.0
2000-03-15,39.56,40.0,35.69,36.25,621600,8.75928992329786,8.85671377482089,7.90240286558394,8.02639685843143,2807361.80847199,0.0,1.0
2000-03-16,41.56,41.81,39.69,40.0,578500,9.20212561203891,9.25748007313154,8.78807424306603,8.85671377482089,2612707.21718315,0.0,1.0
2000-03-17,39.81,41.0,39.69,41.0,359900,8.81464438439049,9.07813161919142,8.78807424306603,9.07813161919142,1625433.5824792,0.0,1.0
2000-03-20,43.56,44.69,42.25,42.38,745600,9.64496130077995,9.89516346491864,9.35490392465457,9.38368824442274,3367388.93886216,0.0,1.0
2000-03-21,43.25,43.69,43.0,43.56,572400,9.57632176902509,9.67374562054812,9.52096730793246,9.64496130077995,2585157.49544622,0.0,1.0
2000-03-22,41.75,43.13,41.75,43.13,288100,9.24419500246931,9.54975162770063,9.24419500246931,9.54975162770063,1301159.80859199,0.0,1.0
2000-03-23,43.0,43.06,41.56,41.75,330100,9.52096730793246,9.53425237859469,9.20212561203891,9.24419500246931,1490846.41727253,0.0,1.0
2000-03-24,42.88,43.88,42.63,42.94,282100,9.494397166608,9.71581501097852,9.43904270551537,9.50768223727023,1274061.72163763,0.0,1.0
2000-03-27,43.81,44.81,43.75,43.75,659600,9.70031576187258,9.92173360624311,9.68703069121035,9.68703069121035,2978983.02584963,0.0,1.0
2000-03-28,44.0,45.31,43.94,44.0,426500,9.74238515230298,10.0324425284284,9.72910008164075,9.74238515230298,1926222.34767263,0.0,1.0
2000-03-29,44.19,44.94,44.0,44.0,282200,9.78445454273338,9.95051792601127,9.74238515230298,9.74238515230298,1274513.3564202,0.0,1.0
2000-03-30,45.63,46.13,44.13,44.44,574700,10.1032962386269,10.2140051608122,9.77116947207115,9.83980900382601,2595545.0954454,0.0,1.0
2000-03-31,45.5,47.38,45.31,45.63,509800,10.0745119188588,10.4907774662753,10.0324425284284,10.1032962386269,2302434.12155569,0.0,1.0
2000-04-03,48.0,48.31,46.25,46.25,447700,10.6280565297851,10.6966960615399,10.2405753021367,10.2405753021367,2021968.92157804,0.0,1.0
2000-04-04,46.94,49.38,46.44,48.0,561300,10.3933536147523,10.9336131550164,10.2826446925671,10.6280565297851,2535026.03458065,0.0,1.0
2000-04-05,46.63,48.5,46.56,48.0,279900,10.3247140829975,10.7387654519703,10.3092148338915,10.6280565297851,1264125.75642102,0.0,1.0
2000-04-06,46.88,48.0,46.38,47.13,661100,10.3800685440901,10.6280565297851,10.2693596219048,10.4354230051827,2985757.54758821,0.0,1.0
2000-04-07,46.06,47.63,46.06,47.0,315200,10.1985059117063,10.546131927368,10.1985059117063,10.4066386854145,1423552.83466919,0.0,1.0
2000-04-10,47.25,47.5,45.81,45.81,731900,10.4619931465072,10.5173476075998,10.1431514506136,10.1431514506136,3305514.97364969,0.0,1.0
2000-04-11,48.25,48.88,47.0,47.0,804700,10.6834109908777,10.8229042328311,10.4066386854145,10.4066386854145,3634305.09536263,0.0,1.0
2000-04-12,48.94,49.5,48.25,48.25,786000,10.8361893034934,10.9601832963409,10.6834109908777,10.6834109908777,3549849.39102152,0.0,1.0
2000-04-13,48.31,49.38,48.13,48.88,593400,10.6966960615399,10.9336131550164,10.6568408495532,10.8229042328311,2680000.7997865,0.0,1.0
2000-04-14,45.94,48.0,45.81,48.0,470500,10.1719357703818,10.6280565297851,10.1431514506136,10.6280565297851,2124941.65200462,0.0,1.0
2000-04-17,45.94,46.5,45.06,46.0,317500,10.1719357703818,10.2959297632293,9.97708806733574,10.185220841044,1433940.43466837,0.0,1.0
2000-04-18,44.94,46.19,44.69,46.13,240400,9.95051792601127,10.2272902314744,9.89516346491864,10.2140051608122,1085730.01730481,0.0,1.0
2000-04-19,44.13,45.13,44.0,44.94,188400,9.77116947207115,9.99258731644167,9.74238515230298,9.95051792601127,850879.930366994,0.0,1.0
2000-04-20,46.44,46.75,43.63,43.63,334000,10.2826446925671,10.3512842243219,9.66046054988589,9.66046054988589,1508460.17379286,0.0,1.0
2000-04-24,46.94,48.0,46.0,46.38,246300,10.3933536147523,10.6280565297851,10.185220841044,10.2693596219048,1112376.4694766,0.0,1.0
2000-04-25,48.06,48.13,46.69,47.19,276100,10.6413416004473,10.6568408495532,10.3379991536597,10.4487080758449,1246963.63468327,0.0,1.0
2000-04-26,46.25,47.69,45.63,47.69,376600,10.2405753021367,10.5594169980302,10.1032962386269,10.5594169980302,1700856.59116884,0.0,1.0
2000-04-27,46.44,46.56,45.88,46.5,449300,10.2826446925671,10.3092148338915,10.1586506997196,10.2959297632293,2029195.0780992,0.0,1.0
2000-04-28,52.31,53.94,49.0,49.88,1467700,11.582367439022,11.943278525346,10.8494743741556,11.0443220772017,6628643.70381975,0.0,1.0
2000-05-01,52.5,53.0,51.94,52.31,793000,11.6244368294524,11.7351457516377,11.5004428366049,11.582367439022,3581463.82580163,0.0,1.0
2000-05-02,52.75,52.81,51.75,52.5,706200,11.6797912905451,11.6930763612073,11.4583734461745,11.6244368294524,3189444.8345285,0.0,1.0
2000-05-03,51.81,52.69,51.31,52.69,213600,11.4716585168368,11.6665062198828,11.3609495946515,11.6665062198828,964691.895575315,0.0,1.0
2000-05-04,52.19,53.56,51.31,51.75,458100,11.5557972976976,11.8591397444852,11.3609495946515,11.4583734461745,2068938.9389656,0.0,1.0
2000-05-05,52.19,52.63,51.25,52.13,311300,11.5557972976976,11.6532211492206,11.3476645239893,11.5425122270353,1405939.07814886,0.0,1.0
2000-05-08,51.44,52.19,50.88,51.06,443100,11.3897339144197,11.5557972976976,11.2657399215722,11.3055951335589,2001193.72157969,0.0,1.0
2000-05-09,51.63,52.63,51.31,51.44,408300,11.4318033048501,11.6532211492206,11.3609495946515,11.3897339144197,1844024.81724439,0.0,1.0
2000-05-10,50.94,51.38,50.75,50.75,281800,11.2790249922344,11.3764488437574,11.236955601804,11.236955601804,1272706.81728991,0.0,1.0
2000-05-11,53.0,53.31,51.38,51.38,565100,11.7351457516377,11.8037852833925,11.3764488437574,11.3764488437574,2552188.15631841,0.0,1.0
2000-05-12,52.19,53.25,51.56,53.06,382500,11.5557972976976,11.7905002127303,11.4163040557441,11.7484308222999,1727503.04334063,0.0,1.0
2000-05-15,53.44,54.75,52.0,52.06,327600,11.8325696031607,12.1226269792861,11.5137279072672,11.5270129779294,1479555.54770821,0.0,1.0
2000-05-16,52.88,53.5,52.56,53.5,320600,11.7085756103132,11.8458546738229,11.6377219001147,11.8458546738229,1447941.11292813,0.0,1.0
2000-05-17,51.94,52.06,51.19,51.88,320500,11.5004428366049,11.5270129779294,11.334379453327,11.4871577659427,1447489.47814555,0.0,1.0
2000-05-18,51.56,52.0,51.0,51.75,316100,11.4163040557441,11.5137279072672,11.2923100628966,11.4583734461745,1427617.54771235,0.0,1.0
2000-05-19,52.88,53.31,51.13,51.38,367800,11.7085756103132,11.8037852833925,11.3210943826648,11.3764488437574,1661112.73030245,0.0,1.0
2000-05-22,54.13,54.63,52.94,52.94,387800,11.9853479157764,12.0960568379616,11.7218606809754,11.7218606809754,1751439.68681698,0.0,1.0
2000-05-23,53.38,54.56,52.5,54.13,238100,11.8192845324985,12.0805575888557,11.6244368294524,11.9853479157764,1075342.41730563,0.0,1.0
2000-05-24,52.63,54.44,52.13,54.0,220400,11.6532211492206,12.0539874475312,11.5425122270353,11.9565635960082,995403.060790262,0.0,1.0
2000-05-25,49.75,52.44,49.06,52.44,333300,11.0155377574335,11.6111517587902,10.8627594448178,11.6111517587902,1505298.73031486,0.0,1.0
2000-05-26,49.0,49.88,48.5,49.88,505400,10.8494743741556,11.0443220772017,10.7387654519703,11.0443220772017,2282562.1911225,0.0,1.0
2000-05-30,48.63,49.0,48.31,49.0,322300,10.7675497717385,10.8494743741556,10.6966960615399,10.8494743741556,1455618.90423186,0.0,1.0
2000-05-31,45.75,47.0,45.38,46.0,980200,10.1298663799514,10.4066386854145,10.0479417775343,10.185220841044,4426924.13877775,0.0,1.0
2000-06-01,47.56,47.88,45.31,45.44,677200,10.530632678262,10.6014863884606,10.0324425284284,10.0612268481965,3058470.74758244,0.0,1.0
2000-06-02,47.44,47.94,47.38,47.88,192300,10.5040625369376,10.6147714591228,10.4907774662753,10.6014863884606,868493.686887328,0.0,1.0
2000-06-05,46.06,47.19,45.75,47.19,699900,10.1985059117063,10.4487080758449,10.1298663799514,10.4487080758449,3160991.84322642,0.0,1.0
2000-06-06,46.94,47.0,46.13,46.25,220600,10.3933536147523,10.4066386854145,10.2140051608122,10.2405753021367,996306.33035541,0.0,1.0
2000-06-07,47.81,48.25,46.94,46.94,434500,10.5859871393547,10.6834109908777,10.3933536147523,10.3933536147523,1962353.13027844,0.0,1.0
2000-06-08,47.69,47.81,47.0,47.69,255600,10.5594169980302,10.5859871393547,10.4066386854145,10.5594169980302,1154378.50425586,0.0,1.0
2000-06-09,48.19,48.25,47.69,47.69,478100,10.6701259202155,10.6834109908777,10.5594169980302,10.5594169980302,2159265.89548014,0.0,1.0
2000-06-12,47.69,48.88,47.69,48.25,196300,10.5594169980302,10.8229042328311,10.5594169980302,10.6834109908777,886559.078190239,0.0,1.0
2000-06-13,47.31,47.63,47.0,47.06,306600,10.5727020686924,10.6442147438559,10.5034241646279,10.516832791221,1371952.59128246,0.44,1.0
2000-06-14,48.13,49.0,47.38,47.56,213700,10.7559532987987,10.9503783843993,10.5883454663844,10.6285713461639,956250.061177631,0.0,1.0
2000-06-15,48.0,48.44,47.88,48.0,211200,10.7269012745136,10.8252312028633,10.7000840213273,10.7269012745136,945063.233133902,0.0,1.0
2000-06-16,47.5,48.19,46.94,48.0,257100,10.6151627195707,10.7693619253919,10.4900155380347,10.7269012745136,1150453.3960167,0.0,1.0
2000-06-19,45.75,47.44,45.63,47.25,264700,10.2240777772707,10.6017540929776,10.1972605240845,10.5592934420993,1184461.35326963,0.0,1.0
2000-06-20,45.31,46.25,44.88,46.25,264200,10.125747848921,10.3358163322136,10.0296526916702,10.3358163322136,1182223.98766088,0.0,1.0
2000-06-21,45.94,46.44,45.5,45.63,459600,10.266538428149,10.3782769830919,10.1682084997993,10.1972605240845,2056586.46755845,0.0,1.0
2000-06-22,45.94,46.31,45.81,46.13,298300,10.266538428149,10.3492249588067,10.2374864038639,10.3089990790273,1334812.32217729,0.0,1.0
2000-06-23,46.13,46.44,46.0,46.31,248000,10.3089990790273,10.3782769830919,10.2799470547422,10.3492249588067,1109733.34193754,0.0,1.0
2000-06-26,46.5,46.69,46.0,46.13,441600,10.391685609685,10.4341462605633,10.2799470547422,10.3089990790273,1976041.30564362,0.0,1.0
2000-06-27,48.5,48.88,46.44,46.56,386900,10.8386398294564,10.923561131213,10.3782769830919,10.4050942362782,1731273.50804692,0.0,1.0
2000-06-28,48.35,49.25,47.88,48.63,330700,10.8051182629736,11.0062476618707,10.7000840213273,10.8676918537416,1479793.61362396,0.0,1.0
2000-06-29,47.44,48.81,46.75,48.13,228400,10.6017540929776,10.907917733521,10.4475548871564,10.7559532987987,1022028.61007473,0.0,1.0
2000-06-30,47.75,48.56,47.06,47.06,234700,10.6710319970421,10.8520484560496,10.516832791221,10.516832791221,1050219.41674493,0.0,1.0
2000-07-03,49.31,49.31,47.75,47.75,164300,11.0196562884638,11.0196562884638,10.6710319970421,10.6710319970421,735198.339033623,0.0,1.0
2000-07-05,49.47,50.5,49.0,50.5,258900,11.0554126260456,11.2855940492278,10.9503783843993,11.2855940492278,1158507.91220818,0.0,1.0
2000-07-06,46.75,48.31,46.19,48.25,622300,10.4475548871564,10.7961791785781,10.3224077056205,10.782770551985,2784625.23664409,0.0,1.0
2000-07-07,48.31,48.56,47.56,47.75,434900,10.7961791785781,10.8520484560496,10.6285713461639,10.6710319970421,1946060.60648644,0.0,1.0
2000-07-10,48.0,48.69,47.75,48.19,241700,10.7269012745136,10.8811004803347,10.6710319970421,10.7693619253919,1081542.53526735,0.0,1.0
2000-07-11,49.81,49.81,47.69,47.75,273900,11.1313948434067,11.1313948434067,10.657623370449,10.6710319970421,1225628.88047053,0.0,1.0
2000-07-12,49.06,49.88,48.69,49.81,263100,10.9637870109924,11.1470382410987,10.8811004803347,11.1313948434067,1177301.78332164,0.0,1.0
2000-07-13,49.81,50.13,48.75,49.13,278800,11.1313948434067,11.2029075185701,10.8945091069278,10.9794304086844,1247555.06343623,0.0,1.0
2000-07-14,48.88,49.81,48.56,49.69,248200,10.923561131213,11.1313948434067,10.8520484560496,11.1045775902204,1110628.28818104,0.0,1.0
2000-07-17,47.81,48.63,47.44,48.63,393100,10.6844406236353,10.8676918537416,10.6017540929776,10.8676918537416,1759016.84159535,0.0,1.0
2000-07-18,48.06,48.94,47.69,47.81,332800,10.7403099011067,10.9369697578061,10.657623370449,10.6844406236353,1489190.5491807,0.0,1.0
2000-07-19,47.25,47.94,47.25,47.94,173800,10.5592934420993,10.7134926479204,10.5592934420993,10.7134926479204,777708.285599776,0.0,1.0
2000-07-20,46.81,47.56,46.63,47.38,201600,10.4609635137496,10.6285713461639,10.4207376339702,10.5883454663844,902105.813445999,0.0,1.0
2000-07-21,47.44,47.75,47.06,47.06,189600,10.6017540929776,10.6710319970421,10.516832791221,10.516832791221,848409.038836117,0.0,1.0
2000-07-24,47.19,47.5,47.13,47.19,183100,10.5458848155062,10.6151627195707,10.532476188913,10.5458848155062,819323.28592243,0.0,1.0
2000-07-25,46.63,47.25,46.5,47.0,334000,10.4207376339702,10.5592934420993,10.391685609685,10.5034241646279,1494560.22664168,0.0,1.0
2000-07-26,46.06,46.63,45.75,46.63,405600,10.2933556813353,10.4207376339702,10.2240777772707,10.4207376339702,1814950.98181398,0.0,1.0
2000-07-27,47.38,47.94,46.25,46.25,394500,10.5883454663844,10.7134926479204,10.3358163322136,10.3358163322136,1765281.46529984,0.0,1.0
2000-07-28,47.06,48.0,46.63,48.0,200400,10.516832791221,10.7269012745136,10.4207376339702,10.7269012745136,896736.135985013,0.0,1.0
2000-07-31,46.88,47.94,46.69,46.81,392700,10.4766069114416,10.7134926479204,10.4341462605633,10.4609635137496,1757226.94910835,0.0,1.0
2000-08-01,46.5,47.0,46.0,46.88,273400,10.391685609685,10.5034241646279,10.2799470547422,10.4766069114416,1223391.51486179,0.0,1.0
2000-08-02,46.31,46.63,45.94,46.5,407400,10.3492249588067,10.4207376339702,10.266538428149,10.391685609685,1823005.49800547,0.0,1.0
2000-08-03,47.44,48.0,46.19,46.19,392600,10.6017540929776,10.7269012745136,10.3224077056205,10.3224077056205,1756779.4759866,0.0,1.0
2000-08-04,42.88,46.75,42.25,46.31,2381900,9.58269847189879,10.4475548871564,9.4419078926708,10.3492249588067,10658362.2869396,0.0,1.0
2000-08-07,44.25,44.38,41.69,42.88,843200,9.8888621124422,9.91791413672734,9.31676071113481,9.58269847189879,3773093.36258763,0.0,1.0
2000-08-08,44.0,44.63,43.5,44.25,394000,9.83299283497077,9.97378341419877,9.72125428002792,9.8888621124422,1763044.09969109,0.0,1.0
2000-08-09,44.75,45.38,44.25,44.25,398100,10.000600667385,10.141391246613,9.8888621124422,9.8888621124422,1781390.49768281,0.0,1.0
2000-08-10,44.06,45.0,44.0,45.0,336500,9.84640146156392,10.0564699448565,9.83299283497077,10.0564699448565,1505747.05468541,0.0,1.0
2000-08-11,44.88,45.13,43.81,43.81,326400,10.0296526916702,10.0855219691416,9.79053218409249,9.79053218409249,1460552.26938876,0.0,1.0
2000-08-14,44.88,45.0,44.06,44.88,254800,10.0296526916702,10.0564699448565,9.84640146156392,10.0296526916702,1140161.51421647,0.0,1.0
2000-08-15,45.72,46.38,44.88,44.88,245200,10.2173734639742,10.3648683564987,10.0296526916702,10.0296526916702,1097204.09452857,0.0,1.0
2000-08-16,46.31,46.44,45.81,46.0,177100,10.3492249588067,10.3782769830919,10.2374864038639,10.2799470547422,792474.898617496,0.0,1.0
2000-08-17,45.94,46.44,45.88,46.38,110600,10.266538428149,10.3782769830919,10.2531298015559,10.3648683564987,494905.272654404,0.0,1.0
2000-08-18,46.06,46.38,45.75,45.94,233800,10.2933556813353,10.3648683564987,10.2240777772707,10.266538428149,1046192.15864918,0.0,1.0
2000-08-21,45.75,46.25,45.56,45.81,192000,10.2240777772707,10.3358163322136,10.1816171263925,10.2374864038639,859148.393758099,0.0,1.0
2000-08-22,45.97,46.25,45.5,45.5,155800,10.2732427414456,10.3358163322136,10.1682084997993,10.1682084997993,697163.123684954,0.0,1.0
2000-08-23,45.06,45.81,44.94,45.81,201900,10.0698785714496,10.2374864038639,10.0430613182633,10.2374864038639,903448.232811249,0.0,1.0
2000-08-24,45.13,45.81,44.81,45.06,159100,10.0855219691416,10.2374864038639,10.0140092939782,10.0698785714496,711929.736702673,0.0,1.0
2000-08-25,45.19,45.75,44.94,45.06,118300,10.0989305957348,10.2240777772707,10.0430613182633,10.0698785714496,529360.703029074,0.0,1.0
2000-08-28,44.38,45.19,44.38,45.13,120300,9.91791413672734,10.0989305957348,9.91791413672734,10.0855219691416,538310.165464057,0.0,1.0
2000-08-29,44.19,44.5,43.88,44.38,247000,9.87545348584906,9.94473138991362,9.80617558178449,9.91791413672734,1105258.61072005,0.0,1.0
2000-08-30,43.81,44.44,43.81,43.94,165600,9.79053218409249,9.93132276332048,9.79053218409249,9.81958420837763,741015.489616357,0.0,1.0
2000-08-31,43.13,44.5,42.88,43.56,1307200,9.63856774937022,9.94473138991362,9.58269847189879,9.73466290662107,5849368.64750303,0.0,1.0
2000-09-01,43.0,43.56,42.94,43.19,282000,9.60951572508507,9.73466290662107,9.59610709849193,9.65197637596336,1261874.2033322,0.0,1.0
2000-09-05,44.5,45.0,42.5,42.88,474400,9.94473138991362,10.0564699448565,9.49777717014222,9.58269847189879,2122812.48957729,0.0,1.0
2000-09-06,46.5,47.25,44.5,44.5,656300,10.391685609685,10.5592934420993,9.94473138991362,9.94473138991362,2936766.09803875,0.0,1.0
2000-09-07,45.31,46.31,45.0,45.94,1000400,10.125747848921,10.3492249588067,10.0564699448565,10.266538428149,4476521.10997709,0.0,1.0
2000-09-08,43.44,45.31,43.31,45.31,449100,9.70784565343478,10.125747848921,9.67879362914964,10.125747848921,2009601.7897748,0.0,1.0
2000-09-11,43.25,43.88,43.0,43.44,374600,9.6653850025565,9.80617558178449,9.60951572508507,9.70784565343478,1676234.31407178,0.0,1.0
2000-09-12,43.0,43.31,42.56,43.31,484100,9.60951572508507,9.67879362914964,9.51118579673537,9.67879362914964,2166217.38238695,0.0,1.0
2000-09-13,43.41,43.69,43.06,43.13,412100,9.79947126848792,9.86267909975207,9.72046147940774,9.73626343722377,1825533.28744647,0.44,1.0
2000-09-14,42.44,44.19,42.25,43.75,737900,9.58050128160855,9.97555022700947,9.53761025325074,9.87622363502295,3268772.17376062,0.0,1.0
2000-09-15,41.69,42.31,41.0,41.94,555900,9.41119459072245,9.55115478852163,9.25543243510723,9.46763015435115,2462542.96163915,0.0,1.0
2000-09-18,40.81,41.44,39.94,41.44,337600,9.21254140674941,9.35475902709374,9.01614564532153,9.35475902709374,1495510.89017697,0.0,1.0
2000-09-19,40.13,40.75,39.81,40.75,220700,9.05903667367934,9.19899687147852,8.9867991522346,9.19899687147852,977663.665468179,0.0,1.0
2000-09-20,39.25,40.38,38.75,40.38,290100,8.86038348970631,9.11547223730805,8.7475123624489,9.11547223730805,1285093.92547494,0.0,1.0
2000-09-21,38.63,39.5,37.81,39.25,690100,8.72042329190713,8.91681905333501,8.53531464320498,8.86038348970631,3057026.25980784,0.0,1.0
2000-09-22,38.31,38.69,38.0,38.63,330900,8.64818577046239,8.73396782717801,8.5782056715628,8.72042329190713,1465831.02357689,0.0,1.0
2000-09-25,37.19,38.19,37.19,38.19,480000,8.3953544454058,8.62109669992061,8.3953544454058,8.62109669992061,2126318.80119948,0.0,1.0
2000-09-26,36.56,36.94,36.0,36.94,496100,8.25313682506147,8.3389188817771,8.12672116253317,8.3389188817771,2197639.07765638,0.0,1.0
2000-09-27,36.63,36.69,35.94,36.44,419900,8.26893878287751,8.28248331814839,8.11317662726229,8.22604775451969,1860085.96796596,0.0,1.0
2000-09-28,36.88,37.31,35.63,36.44,341400,8.32537434650621,8.42244351594758,8.0431965283627,8.22604775451969,1512344.24735313,0.0,1.0
2000-09-29,36.94,38.44,36.94,37.5,752700,8.3389188817771,8.67753226354931,8.3389188817771,8.46533454430539,3334333.67013094,0.0,1.0
2000-10-02,37.13,37.38,36.19,37.31,423600,8.38180991013491,8.43824547376361,8.16961219089099,8.42244351594758,1876476.34205854,0.0,1.0
2000-10-03,38.31,39.63,36.94,37.06,634300,8.64818577046239,8.94616554642194,8.3389188817771,8.36600795231887,2809841.6991684,0.0,1.0
2000-10-04,39.63,39.63,38.31,38.31,1318700,8.94616554642194,8.94616554642194,8.64818577046239,8.64818577046239,5841617.92321199,0.0,1.0
2000-10-05,39.31,40.0,38.38,39.63,698400,8.8739280249772,9.02969018059242,8.66398772827842,8.94616554642194,3093793.85574525,0.0,1.0
2000-10-06,39.0,40.31,39.0,39.31,241200,8.80394792607761,9.09967027949201,8.80394792607761,8.8739280249772,1068475.19760274,0.0,1.0
2000-10-09,39.19,40.19,38.88,39.25,221400,8.84683895443542,9.07258120895023,8.77685885553583,8.86038348970631,980764.547053261,0.0,1.0
2000-10-10,38.75,39.75,38.13,39.44,322000,8.7475123624489,8.97325461696371,8.60755216464972,8.90327451806412,1426405.52913799,0.0,1.0
2000-10-11,37.38,39.0,37.0,38.5,207500,8.43824547376361,8.80394792607761,8.35246341704799,8.6910767988202,919189.898435193,0.0,1.0
2000-10-12,37.56,37.56,36.31,37.38,289100,8.47887907957628,8.47887907957628,8.19670126143277,8.43824547376361,1280664.0946391,0.0,1.0
2000-10-13,35.69,36.56,35.06,36.56,329800,8.05674106363358,8.25313682506147,7.91452344328925,8.25313682506147,1460958.20965748,0.0,1.0
2000-10-16,38.0,38.0,35.81,36.0,316000,8.5782056715628,8.5782056715628,8.08383013417536,8.12672116253317,1399826.54412299,0.0,1.0
2000-10-17,36.88,37.94,36.38,37.75,466700,8.32537434650621,8.56466113629191,8.2125032192488,8.52177010793409,2067402.05108291,0.0,1.0
2000-10-18,37.06,37.38,36.31,36.69,309300,8.36600795231887,8.43824547376361,8.19670126143277,8.28248331814839,1370146.67752292,0.0,1.0
2000-10-19,36.5,37.0,36.38,36.88,373300,8.23959228979058,8.35246341704799,8.2125032192488,8.32537434650621,1653655.85101618,0.0,1.0
2000-10-20,37.25,37.69,36.5,36.5,390000,8.40889898067669,8.5082255726632,8.23959228979058,8.23959228979058,1727634.02597458,0.0,1.0
2000-10-23,37.44,38.88,36.63,36.94,527800,8.4517900090345,8.77685885553583,8.26893878287751,8.3389188817771,2338064.71515226,0.0,1.0
2000-10-24,39.13,39.13,37.25,37.5,336600,8.83329441916453,8.83329441916453,8.40889898067669,8.46533454430539,1491081.05934114,0.0,1.0
2000-10-25,38.06,38.75,37.56,38.75,394500,8.59175020683368,8.7475123624489,8.47887907957628,8.7475123624489,1747568.26473583,0.0,1.0
2000-10-26,39.25,39.5,38.13,38.13,291700,8.86038348970631,8.91681905333501,8.60755216464972,8.60755216464972,1292181.65481227,0.0,1.0
2000-10-27,39.56,39.63,37.63,39.31,314000,8.9303635886059,8.94616554642194,8.49468103739232,8.8739280249772,1390966.88245133,0.0,1.0
2000-10-30,42.94,42.94,39.44,39.5,390400,9.69337240886596,9.69337240886596,8.90327451806412,8.91681905333501,1729405.95830891,0.0,1.0
2000-10-31,42.88,43.19,41.5,42.63,421900,9.67982787359507,9.74980797249466,9.36830356236463,9.62339230996637,1868945.62963763,0.0,1.0
2000-11-01,41.81,43.06,41.5,43.0,227300,9.43828366126422,9.72046147940774,9.36830356236463,9.70691694413685,1006900.54898467,0.0,1.0
2000-11-02,41.94,42.31,41.44,42.0,324300,9.46763015435115,9.55115478852163,9.35475902709374,9.48117468962204,1436594.1400604,0.0,1.0
2000-11-03,42.88,42.88,41.56,41.94,209500,9.67982787359507,9.67982787359507,9.38184809763552,9.46763015435115,928049.560106857,0.0,1.0
2000-11-06,43.06,43.38,42.63,42.63,273900,9.72046147940774,9.79269900085248,9.62339230996637,9.62339230996637,1213330.66593445,0.0,1.0
2000-11-07,43.31,43.75,42.94,43.0,187300,9.77689704303644,9.87622363502295,9.69337240886596,9.70691694413685,829707.315551381,0.0,1.0
2000-11-08,43.38,44.31,42.31,43.44,228000,9.79269900085248,10.0026392975512,9.55115478852163,9.80624353612336,1010001.43056975,0.0,1.0
2000-11-09,42.75,43.19,41.94,43.0,363200,9.65048138050815,9.74980797249466,9.46763015435115,9.70691694413685,1608914.55957427,0.0,1.0
2000-11-10,42.44,42.75,41.81,42.5,224600,9.58050128160855,9.65048138050815,9.43828366126422,9.59404581687944,994940.005727925,0.0,1.0
2000-11-13,42.44,43.0,42.0,42.0,272800,9.58050128160855,9.70691694413685,9.48117468962204,9.48117468962204,1208457.85201504,0.0,1.0
2000-11-14,44.0,44.13,42.31,42.44,401700,9.93265919865166,9.96200569173858,9.55115478852163,9.58050128160855,1779463.04675382,0.0,1.0
2000-11-15,44.5,45.5,44.0,44.0,574700,10.0455303259091,10.2712725804239,9.93265919865166,9.93265919865166,2545823.78135279,0.0,1.0
2000-11-16,42.44,44.25,42.06,44.25,483600,9.58050128160855,9.98909476228036,9.49471922489293,9.98909476228036,2142266.19220848,0.0,1.0
2000-11-17,42.63,43.88,42.25,42.25,318900,9.62339230996637,9.90557012810988,9.53761025325074,9.53761025325074,1412673.05354691,0.0,1.0
2000-11-20,42.06,42.69,41.44,42.69,210900,9.49471922489293,9.63693684523726,9.35475902709374,9.63693684523726,934251.323277022,0.0,1.0
2000-11-21,42.19,42.31,41.5,41.81,149100,9.52406571797985,9.55115478852163,9.36830356236463,9.43828366126422,660487.777622589,0.0,1.0
2000-11-22,41.44,41.94,41.0,41.75,113700,9.35475902709374,9.46763015435115,9.25543243510723,9.42473912599333,503671.766034127,0.0,1.0
2000-11-24,41.94,42.19,41.56,41.69,55400,9.46763015435115,9.52406571797985,9.38184809763552,9.41119459072245,245412.628305107,0.0,1.0
2000-11-27,41.88,42.19,40.94,42.19,190300,9.45408561908026,9.52406571797985,9.24188789983634,9.52406571797985,842996.808058878,0.0,1.0
2000-11-28,41.5,42.56,41.06,41.63,274700,9.36830356236463,9.60759035215033,9.26897697037812,9.39765005545156,1216874.53060312,0.0,1.0
2000-11-29,43.06,43.06,41.31,41.31,289500,9.72046147940774,9.72046147940774,9.32541253400682,9.32541253400682,1282436.02697344,0.0,1.0
2000-11-30,43.19,43.44,42.44,42.75,318400,9.74980797249466,9.80624353612336,9.58050128160855,9.65048138050815,1410458.13812899,0.0,1.0
2000-12-01,44.38,44.38,43.25,43.31,440500,10.0184412553673,10.0184412553673,9.76335250776555,9.77689704303644,1951340.48318411,0.0,1.0
2000-12-04,44.19,45.63,44.0,44.13,878200,9.97555022700947,10.3006190735108,9.93265919865166,9.96200569173858,3890277.44002789,0.0,1.0
2000-12-05,45.06,45.69,44.56,44.56,535500,10.1719459884374,10.3141636087817,10.05907486118,10.05907486118,2372174.41258816,0.0,1.0
2000-12-06,45.25,45.38,44.5,44.75,491000,10.2148370167952,10.2441835098821,10.0455303259091,10.1019658895378,2175046.94039363,0.0,1.0
2000-12-07,45.06,45.19,44.56,45.0,382800,10.1719459884374,10.2012924815243,10.05907486118,10.1584014531665,1695739.24395658,0.0,1.0
2000-12-08,45.75,46.0,44.88,44.94,258300,10.3277081440526,10.3841437076813,10.1313123826247,10.1448569178956,1144225.30489547,0.0,1.0
2000-12-11,45.88,46.0,45.5,46.0,462900,10.3570546371395,10.3841437076813,10.2712725804239,10.3841437076813,2050568.69390675,0.0,1.0
2000-12-12,46.56,47.75,46.13,46.25,407800,10.5105593702096,10.7791926530822,10.4134902007682,10.44057927131,1806485.01485239,0.0,1.0
2000-12-13,45.88,46.25,45.38,45.88,382000,10.456381229126,10.5407068841996,10.3424276411887,10.456381229126,1676120.98449331,0.44,1.0
2000-12-14,46.38,46.5,45.38,45.5,334400,10.5703348170633,10.5976836781683,10.3424276411887,10.3697765022937,1467264.02412189,0.0,1.0
2000-12-15,46.69,47.38,46.13,47.38,627700,10.6409860415844,10.7982419929379,10.5133580230947,10.7982419929379,2754191.47111636,0.0,1.0
2000-12-18,46.81,47.5,46.38,46.38,351600,10.6683349026894,10.8255908540428,10.5703348170633,10.5703348170633,1542733.34593677,0.0,1.0
2000-12-19,47.63,48.31,46.5,47.25,565700,10.8552187869065,11.0101956665013,10.5976836781683,10.7686140600742,2482150.89248132,0.0,1.0
2000-12-20,45.88,47.0,45.25,47.0,834600,10.456381229126,10.7116372661056,10.312799708325,10.7116372661056,3662017.20852909,0.0,1.0
2000-12-21,47.38,47.56,45.88,45.88,338300,10.7982419929379,10.8392652845953,10.456381229126,10.456381229126,1484376.25406828,0.0,1.0
2000-12-22,48.69,49.25,46.81,47.38,446500,11.0968003933336,11.2244284118234,10.6683349026894,10.7982419929379,1959130.94129911,0.0,1.0
2000-12-26,49.12,49.62,47.88,48.69,399500,11.1948004789597,11.308754066897,10.9121955808752,11.0968003933336,1752906.63168867,0.0,1.0
2000-12-27,50.81,50.88,48.63,49.94,376300,11.5799636061877,11.595917108499,11.0831259627811,11.3816843631768,1651110.80226396,0.0,1.0
2000-12-28,51.0,52.13,49.44,50.38,599100,11.6232659696039,11.8808010783422,11.2677307752395,11.4819635205617,2628701.78484277,0.0,1.0
2000-12-29,48.75,50.75,48.75,50.75,513700,11.1104748238861,11.5662891756353,11.1104748238861,11.5662891756353,2253987.82652934,0.0,1.0
2001-01-02,47.5,49.69,47.44,49.0,562000,10.8255908540428,11.3247075692082,10.8119164234904,11.1674516178547,2465916.21278859,0.0,1.0
2001-01-03,49.25,49.38,47.31,47.5,918100,11.2244284118234,11.2540563446871,10.7822884906267,10.8255908540428,4028394.43943272,0.0,1.0
2001-01-04,49.0,50.13,48.94,49.13,1428300,11.1674516178547,11.424986726593,11.1537771873023,11.1970795507184,6267025.13652301,0.0,1.0
2001-01-05,47.0,49.0,46.0,49.0,664700,10.7116372661056,11.1674516178547,10.483730090231,11.1674516178547,2916538.2680437,0.0,1.0
2001-01-08,47.69,48.38,46.44,47.06,534200,10.868893217459,11.0261491688125,10.5840092476158,10.725311696658,2343936.72752964,0.0,1.0
2001-01-09,46.13,47.25,45.5,47.25,402300,10.5133580230947,10.7686140600742,10.3697765022937,10.7686140600742,1765192.33523993,0.0,1.0
2001-01-10,46.25,46.69,44.5,45.88,446100,10.5407068841996,10.6409860415844,10.1418693264191,10.456381229126,1957375.84079179,0.0,1.0
2001-01-11,45.13,46.25,44.38,46.25,305500,10.2854508472201,10.5407068841996,10.1145204653141,10.5407068841996,1340458.01246781,0.0,1.0
2001-01-12,45.25,45.38,44.25,45.38,418400,10.312799708325,10.3424276411887,10.0848925324504,10.3424276411887,1835835.13065969,0.0,1.0
2001-01-16,46.06,46.5,44.06,44.75,321800,10.4974045207834,10.5976836781683,10.0415901690343,10.1988461203877,1411978.35814122,0.0,1.0
2001-01-17,45.75,46.69,44.94,46.06,278200,10.4267532962623,10.6409860415844,10.2421484838039,10.4974045207834,1220672.40284303,0.0,1.0
2001-01-18,45.44,46.0,44.81,45.75,176000,10.3561020717412,10.483730090231,10.2125205509402,10.4267532962623,772244.223222045,0.0,1.0
2001-01-19,44.44,44.94,44.0,44.88,344900,10.1281948958666,10.2421484838039,10.0279157384818,10.2284740532514,1513335.41243911,0.0,1.0
2001-01-22,44.56,45.0,43.56,44.31,291200,10.1555437569716,10.2558229143564,9.92763658109698,10.0985669630029,1277713.16933102,0.0,1.0
2001-01-23,44.63,45.38,44.5,44.56,125400,10.1714972592828,10.3424276411887,10.1418693264191,10.1555437569716,550224.009045707,0.0,1.0
2001-01-24,44.25,45.63,44.25,45.0,351400,10.0848925324504,10.3994044351574,10.0848925324504,10.2558229143564,1541855.79568311,0.0,1.0
2001-01-25,44.38,45.19,43.75,44.0,508700,10.1145204653141,10.2991252777726,9.97093894451315,10.0279157384818,2232049.07018782,0.0,1.0
2001-01-26,43.19,44.13,42.31,43.25,541100,9.84331092602338,10.0575436713455,9.64275261125375,9.85698535657586,2374212.21128096,0.0,1.0
2001-01-29,44.75,45.58,43.0,43.19,414800,10.1988461203877,10.3880090763636,9.80000856260721,9.84331092602338,1820039.22609378,0.0,1.0
2001-01-30,46.5,46.95,45.16,45.25,472600,10.5976836781683,10.7002419073118,10.2922880624963,10.312799708325,2073651.24940192,0.0,1.0
2001-01-31,46.71,47.6,46.5,46.5,325300,10.6455441851019,10.8483815716303,10.5976836781683,10.5976836781683,1427335.4875803,0.0,1.0
2001-02-01,46.97,47.6,46.72,46.8,555600,10.7048000508293,10.8483815716303,10.6478232568607,10.6660558309306,2437834.60467142,0.0,1.0
2001-02-02,47.34,48.28,47.2,47.2,377100,10.7891257059029,11.003358451225,10.7572187012805,10.7572187012805,1654621.0032786,0.0,1.0
2001-02-05,48.37,49.0,48.0,48.15,1000200,11.0238700970537,11.1674516178547,10.9395444419801,10.9737305183613,4388628.81856075,0.0,1.0
2001-02-06,48.3,48.36,47.56,48.12,490000,11.0079165947425,11.021591025295,10.8392652845953,10.9668933030851,2149998.12147047,0.0,1.0
2001-02-07,49.1,49.28,48.8,49.0,1203500,11.1902423354422,11.2312656270996,11.1218701826798,11.1674516178547,5280658.65140756,0.0,1.0
2001-02-08,49.02,49.35,48.6,48.95,818700,11.1720097613722,11.2472191294108,11.0762887475049,11.156056259061,3592251.96336301,0.0,1.0
2001-02-09,49.01,49.61,48.55,49.5,360900,11.1697306896135,11.3064749951382,11.0648933887112,11.281405205792,1583539.43273202,0.0,1.0
2001-02-12,49.26,49.48,48.28,48.82,340800,11.2267074835821,11.2768470622745,11.003358451225,11.1264283261973,1495345.63223905,0.0,1.0
2001-02-13,50.5,51.45,49.2,49.26,861900,11.5093123816666,11.7258241987475,11.2130330530296,11.2267074835821,3781802.81815387,0.0,1.0
2001-02-14,49.66,50.51,49.65,49.8,435600,11.317870353932,11.5115914534254,11.3155912821732,11.3497773585544,1911304.45247456,0.0,1.0
2001-02-15,51.25,51.85,49.41,49.41,355100,11.6802427635725,11.8169870690973,11.2608935599633,11.2608935599633,1558090.47537585,0.0,1.0
2001-02-16,49.68,50.96,49.25,50.95,388200,11.3224284974494,11.6141496825689,11.2244284118234,11.6118706108102,1703325.04235681,0.0,1.0
2001-02-20,49.57,50.48,49.31,49.78,351400,11.2973587081032,11.5047542381491,11.2381028423759,11.3452192150369,1541855.79568311,0.0,1.0
2001-02-21,48.84,49.57,48.18,49.52,317400,11.1309864697148,11.2973587081032,10.9805677336376,11.2859633493095,1392672.25256067,0.0,1.0
2001-02-22,48.5,49.68,48.37,48.64,326800,11.0534980299174,11.3224284974494,11.0238700970537,11.0854050345399,1433917.11448276,0.0,1.0
2001-02-23,49.0,49.0,47.8,48.47,422400,11.1674516178547,11.1674516178547,10.8939630068052,11.0466608146412,1853386.13573291,0.0,1.0
2001-02-26,52.03,52.16,49.4,49.4,929200,11.8580103607547,11.8876382936184,11.2586144882046,11.2586144882046,4077098.47851094,0.0,1.0
2001-02-27,51.25,52.7,51.05,51.75,641900,11.6802427635725,12.0107081685907,11.6346613283976,11.7941963515098,2816497.53912632,0.0,1.0
2001-02-28,51.45,52.29,51.2,51.2,339600,11.7258241987475,11.9172662264821,11.6688474047788,11.6688474047788,1490080.33071708,0.0,1.0
2001-03-01,50.5,51.55,50.0,51.1,665200,11.5093123816666,11.7486149163349,11.3953587937293,11.6460566871914,2918732.14367787,0.0,1.0
2001-03-02,51.2,52.03,50.25,50.25,514700,11.6688474047788,11.8580103607547,11.452335587698,11.452335587698,2258375.57779766,0.0,1.0
2001-03-05,52.05,52.61,51.2,51.2,547500,11.8625685042722,11.990196522762,11.6688474047788,11.6688474047788,2402293.81939813,0.0,1.0
2001-03-06,52.15,52.43,51.81,51.9,275900,11.8853592218597,11.9491732311046,11.8078707820623,11.828382427891,1210580.57492592,0.0,1.0
2001-03-07,53.59,53.7,51.9,52.0,311800,12.2135455551191,12.2386153444653,11.828382427891,11.8511731454785,1368100.84545814,0.0,1.0
2001-03-08,53.53,53.58,52.53,53.34,361500,12.1998711245666,12.2112664833603,11.971963948692,12.1565687611504,1586172.08349301,0.0,1.0
2001-03-09,53.88,53.99,52.97,53.4,387700,12.2796386361227,12.3047084254689,12.0722431060768,12.1702431917029,1701131.16672266,0.0,1.0
2001-03-12,51.59,53.45,51.58,53.4,353700,11.7577312033699,12.1816385504966,11.7554521316112,12.1702431917029,1551947.62360021,0.0,1.0
2001-03-13,51.02,51.33,50.04,51.2,341900,11.7281032705062,11.799363796062,11.5028280606846,11.7694803498612,1487345.19109049,0.44,1.0
2001-03-14,50.03,51.0,49.81,51.0,431000,11.5005293340538,11.7235058172445,11.4499573481755,11.7235058172445,1874951.08909038,0.0,1.0
2001-03-15,48.79,49.81,48.4,49.8,494600,11.2154872318306,11.4499573481755,11.1258368932282,11.4476586215447,2151626.00618121,0.0,1.0
2001-03-16,48.48,49.08,48.2,48.2,350800,11.1442267062748,11.2821503041247,11.0798623606115,11.0798623606115,1526062.27854502,0.0,1.0
2001-03-19,49.89,50.37,48.75,48.75,309700,11.4683471612222,11.5786860395021,11.2062923253073,11.2062923253073,1347267.63872688,0.0,1.0
2001-03-20,49.97,51.8,49.11,49.7,460100,11.4867369742688,11.9074039477111,11.2890464840172,11.4246713552364,2001542.91436307,0.0,1.0
2001-03-21,48.8,49.91,48.24,49.9,384300,11.2177859584614,11.4729446144838,11.0890572671348,11.470645887853,1671795.13581771,0.0,1.0
2001-03-22,47.37,48.7,46.5,48.7,496300,10.8890680502524,11.1947986921531,10.68907883337,11.1947986921531,2159021.40490848,0.0,1.0
2001-03-23,47.47,47.99,46.41,47.4,464600,10.9120553165608,11.031589101364,10.6683902936925,10.8959642301449,2021118.9698176,0.0,1.0
2001-03-26,49.3,49.65,47.46,48.09,391200,11.3327222900031,11.4131777220822,10.9097565899299,11.0545763676724,1701811.75418133,0.0,1.0
2001-03-27,49.97,50.1,48.74,49.5,307800,11.4867369742688,11.5166204204696,11.2039935986765,11.3786968226197,1339002.19309053,0.0,1.0
2001-03-28,49.77,50.0,48.52,49.55,310600,11.4407624416522,11.4936331541613,11.1534216127981,11.3901904557739,1351182.84981779,0.0,1.0
2001-03-29,49.02,50.11,48.8,49.67,258100,11.2683579443398,11.5189191471005,11.2177859584614,11.4177751753439,1122795.53618149,0.0,1.0
2001-03-30,49.22,49.64,48.53,49.02,386400,11.3143324769564,11.4108789954514,11.155720339429,11.2683579443398,1680930.62836316,0.0,1.0
2001-04-02,50.09,51.42,49.41,49.7,344600,11.5143216938388,11.8200523357395,11.3580082829422,11.4246713552364,1499090.82436321,0.0,1.0
2001-04-03,48.25,50.09,48.1,50.09,331300,11.0913559937657,11.5143216938388,11.0568750943032,11.5143216938388,1441232.70490868,0.0,1.0
2001-04-04,49.47,50.0,48.35,48.5,346600,11.3718006427272,11.4936331541613,11.114343260074,11.1488241595365,1507791.29345412,0.0,1.0
2001-04-05,50.39,50.5,49.65,50.0,437500,11.5832834927638,11.6085694857029,11.4131777220822,11.4936331541613,1903227.61363582,0.0,1.0
2001-04-06,49.22,50.39,48.55,50.39,294300,11.3143324769564,11.5832834927638,11.1603177926906,11.5832834927638,1280274.02672691,0.0,1.0
2001-04-09,50.8,51.5,49.3,49.3,341200,11.6775312846279,11.8384421487862,11.3327222900031,11.3327222900031,1484300.02690867,0.0,1.0
2001-04-10,53.46,53.5,50.7,50.7,820500,12.2889925684293,12.2981874749526,11.6545440183196,11.6545440183196,3569367.44454443,0.0,1.0
2001-04-11,53.15,54.0,51.93,53.0,851700,12.2177320428735,12.4131238064942,11.9372873939119,12.183251143411,3705094.76236257,0.0,1.0
2001-04-12,53.03,53.56,52.07,52.65,263500,12.1901473233035,12.3119798347376,11.9694695667436,12.1027957113319,1146286.80272695,0.0,1.0
2001-04-16,53.59,54.7,52.77,52.95,334400,12.3188760146301,12.5740346706525,12.1303804309019,12.1717575102568,1454718.43199959,0.0,1.0
2001-04-17,53.75,53.8,52.34,53.19,342300,12.3556556407234,12.3671492738776,12.0315351857761,12.2269269493968,1489085.28490867,0.0,1.0
2001-04-18,54.86,55.55,52.93,53.75,413500,12.6108142967458,12.7694264342732,12.1671600569952,12.3556556407234,1798821.98454494,0.0,1.0
2001-04-19,54.12,54.5,54.0,54.28,310700,12.4407085260642,12.5280601380358,12.4131238064942,12.4774881521575,1351617.87327234,0.0,1.0
2001-04-20,53.71,54.99,53.32,53.75,311700,12.3464607342001,12.6406977429466,12.2568103955976,12.3556556407234,1355968.10781779,0.0,1.0
2001-04-23,53.27,54.4,53.15,53.71,188700,12.2453167624435,12.5050728717275,12.2177320428735,12.3464607342001,820889.258727037,0.0,1.0
2001-04-24,53.67,54.47,53.27,53.27,201300,12.3372658276768,12.5211639581433,12.2453167624435,12.2453167624435,875702.213999747,0.0,1.0
2001-04-25,53.49,53.85,52.31,53.42,218500,12.2958887483218,12.3786429070317,12.0246390058836,12.279797661906,950526.248181545,0.0,1.0
2001-04-26,54.94,55.18,53.1,53.5,242100,12.6292041097925,12.6843735489324,12.2062384097193,12.2981874749526,1053191.78345424,0.0,1.0
2001-04-27,54.0,55.25,53.78,54.05,370200,12.4131238064942,12.7004646353483,12.3625518206159,12.4246174396484,1610456.82872682,0.0,1.0
2001-04-30,53.24,54.16,53.16,53.6,325700,12.238420582551,12.4499034325875,12.2200307695043,12.3211747412609,1416871.39145414,0.0,1.0
2001-05-01,52.74,53.2,52.52,53.0,655200,12.1234842510094,12.2292256760276,12.0729122651311,12.183251143411,2850273.674181,0.0,1.0
2001-05-02,53.59,53.62,52.2,52.7,414200,12.3188760146301,12.3257721945226,11.9993530129444,12.114289344486,1801867.14872676,0.0,1.0
2001-05-03,52.64,53.5,52.13,53.5,299400,12.100496984701,12.2981874749526,11.9832619265286,12.2981874749526,1302460.22290872,0.0,1.0
2001-05-04,52.97,53.03,51.9,52.0,418400,12.1763549635185,12.1901473233035,11.9303912140194,11.9533784803278,1820138.13381766,0.0,1.0
2001-05-07,52.57,53.38,52.17,52.25,561600,12.0844058982852,12.2706027553826,11.9924568330519,12.0108466460986,2443091.72072658,0.0,1.0
2001-05-08,52.28,52.7,51.94,52.0,446900,12.0177428259911,12.114289344486,11.9395861205428,11.9533784803278,1944119.81836308,0.0,1.0
2001-05-09,52.05,52.59,51.86,52.29,315200,11.9648721134819,12.0890033515469,11.9211963074961,12.0200415526219,1371193.92872689,0.0,1.0
2001-05-10,52.72,53.43,52.18,52.18,299800,12.1188867977477,12.2820963885368,11.9947555596828,11.9947555596828,1304200.3167269,0.0,1.0
2001-05-11,51.59,52.75,51.29,52.6,419300,11.8591306884636,12.1257829776402,11.7901688895387,12.0913020781777,1824053.34490858,0.0,1.0
2001-05-14,51.81,51.84,51.2,51.54,381600,11.909702674342,11.9165988542345,11.7694803498612,11.8476370553095,1660049.50254498,0.0,1.0
2001-05-15,52.29,52.47,51.43,51.8,180000,12.0200415526219,12.0614186319769,11.8223510623703,11.9074039477111,783042.218181595,0.0,1.0
2001-05-16,55.2,55.45,51.94,52.2,565800,12.6889710021941,12.7464391679649,11.9395861205428,11.9993530129444,2461362.70581748,0.0,1.0
2001-05-17,55.25,55.65,54.89,55.2,705300,12.7004646353483,12.7924137005815,12.6177104766383,12.6889710021941,3068220.42490821,0.0,1.0
2001-05-18,55.1,55.26,54.72,55.2,602000,12.6659837358858,12.7027633619791,12.5786321239141,12.6889710021941,2618841.19636288,0.0,1.0
2001-05-21,54.82,55.0,54.08,54.96,255600,12.6016193902225,12.6429964695775,12.4315136195409,12.6338015630541,1111919.94981786,0.0,1.0
2001-05-22,53.72,54.6,53.66,54.6,284300,12.3487594608309,12.5510474043442,12.3349671010459,12.5510474043442,1236771.68127238,0.0,1.0
2001-05-23,52.72,53.7,52.55,53.7,263500,12.1188867977477,12.3441620075693,12.0798084450235,12.3441620075693,1146286.80272695,0.0,1.0
2001-05-24,51.21,52.52,50.9,52.51,438300,11.771779076492,12.0729122651311,11.7005185509362,12.0706135385002,1906707.80127219,0.0,1.0
2001-05-25,51.38,51.92,51.01,51.2,275800,11.8108574292162,11.9349886672811,11.7258045438754,11.7694803498612,1199794.68763602,0.0,1.0
2001-05-29,51.45,51.84,51.25,51.37,233700,11.826948515632,11.9165988542345,11.7809739830154,11.8085587025853,1016649.81327244,0.0,1.0
2001-05-30,50.42,51.57,50.4,51.4,365800,11.5901796726563,11.854533235202,11.5855822193946,11.8154548824778,1591315.79672682,0.0,1.0
2001-05-31,50.54,51.39,50.47,50.5,633100,11.6177643922263,11.813156155847,11.6016733058104,11.6085694857029,2754133.49072648,0.0,1.0
2001-06-01,50.09,50.6,48.9,50.6,641300,11.5143216938388,11.6315567520113,11.2407732247698,11.6315567520113,2789805.41399921,0.0,1.0
2001-06-04,50.79,50.79,49.97,50.09,359200,11.6752325579971,11.6752325579971,11.4867369742688,11.5143216938388,1562604.24872682,0.0,1.0
2001-06-05,51.17,51.2,49.65,50.7,453700,11.7625841699687,11.7694803498612,11.4131777220822,11.6545440183196,1973701.41327216,0.0,1.0
2001-06-06,50.89,51.35,50.76,51.18,305300,11.6982198243054,11.8039612493237,11.6683363781046,11.7648828965995,1328126.60672689,0.0,1.0
2001-06-07,50.89,51.39,50.63,50.64,228300,11.6982198243054,11.813156155847,11.6384529319038,11.6407516585346,993158.546726989,0.0,1.0
2001-06-08,51.16,51.24,50.82,51.0,292200,11.7602854433379,11.7786752563845,11.6821287378896,11.7235058172445,1271138.53418145,0.0,1.0
2001-06-11,50.21,51.15,50.21,51.15,345000,11.5419064134088,11.757986716707,11.5419064134088,11.757986716707,1500830.91818139,0.0,1.0
2001-06-12,50.2,50.37,49.77,50.3,188700,11.539607686778,11.5786860395021,11.4407624416522,11.5625949530863,820889.258727036,0.0,1.0
2001-06-13,50.34,51.0,49.8,49.8,263300,11.6729338313662,11.8259758720635,11.5477176162503,11.5477176162503,1135491.91586985,0.44,1.0
2001-06-14,48.32,50.26,47.88,50.25,517200,11.2045324340806,11.6543832809787,11.1025044069491,11.6520644621802,2230445.95096044,0.0,1.0
2001-06-15,48.6,50.0,48.28,48.7,580000,11.269459360437,11.5940939922191,11.1952571588868,11.2926475484214,2501273.4948899,0.0,1.0
2001-06-18,48.49,49.0,48.09,48.85,330700,11.2439523536541,11.3622121123748,11.1511996017164,11.3274298303981,1426157.14613809,0.0,1.0
2001-06-19,48.87,49.18,48.44,48.85,233500,11.332067467995,11.4039508507467,11.2323582596619,11.3274298303981,1006978.20871861,0.0,1.0
2001-06-20,49.24,49.99,49.17,49.33,287800,11.4178637635374,11.5917751734207,11.4016320319483,11.4387331327234,1241149.1583264,0.0,1.0
2001-06-21,48.45,49.44,48.15,49.44,244100,11.2346770784604,11.4642401395063,11.165112514507,11.4642401395063,1052691.13810797,0.0,1.0
2001-06-22,47.33,48.21,47.23,48.2,319300,10.9749693730346,11.1790254272977,10.9517811850502,11.1767066084993,1376994.18434198,0.0,1.0
2001-06-25,47.0,47.77,46.83,47.2,234400,10.898448352686,11.0769974001662,10.8590284331124,10.9448247286549,1010859.49517619,0.0,1.0
2001-06-26,47.13,47.3,46.07,46.65,419900,10.9285929970658,10.9680129166393,10.6827982044307,10.8172896947405,1810835.75949011,0.0,1.0
2001-06-27,47.13,47.7,46.9,47.1,157500,10.9285929970658,11.0607656685771,10.8752601647016,10.9216365406704,679225.130077859,0.0,1.0
2001-06-28,47.4,47.94,47.07,47.13,292700,10.9912011046237,11.1164173197397,10.9146800842751,10.9285929970658,1262280.60681772,0.0,1.0
2001-06-29,47.63,47.98,46.85,47.0,215200,11.044533936988,11.1256925949335,10.8636660707093,10.898448352686,928058.717414319,0.0,1.0
2001-07-02,46.92,47.75,45.4,45.75,867100,10.8798978022984,11.0723597625693,10.527437344935,10.6085960028805,3739403.87486042,0.0,1.0
2001-07-03,46.37,46.5,45.75,46.45,209800,10.752362768384,10.7825074127638,10.6085960028805,10.7709133187716,904770.998668799,0.0,1.0
2001-07-05,46.71,46.78,45.94,46.12,253900,10.8312026075311,10.8474343391202,10.6526535600509,10.6943922984229,1094954.0350906,0.0,1.0
2001-07-06,45.88,46.6,45.34,46.6,269600,10.6387406472603,10.8056956007482,10.5135244321443,10.8056956007482,1162660.92107296,0.0,1.0
2001-07-09,46.08,46.44,45.79,45.88,202300,10.6851170232292,10.7685944999731,10.6178712780743,10.6387406472603,872426.944855561,0.0,1.0
2001-07-10,45.18,46.19,45.0,45.83,344100,10.4764233313692,10.710624030012,10.4346845929972,10.6271465532681,1483945.18895106,0.0,1.0
2001-07-11,44.98,45.91,44.65,45.36,259100,10.4300469554003,10.6456971036556,10.3535259350517,10.5181620697412,1117379.24573444,0.0,1.0
2001-07-12,45.79,45.96,44.76,44.98,241300,10.6178712780743,10.6572911976478,10.3790329418346,10.4300469554003,1040616.02468437,0.0,1.0
2001-07-13,45.31,45.8,44.96,45.8,246200,10.506567975749,10.6201900968727,10.4254093178035,10.6201900968727,1061747.47317568,0.0,1.0
2001-07-16,44.79,45.58,44.6,45.2,225200,10.3859893982299,10.569176083307,10.3419318410595,10.4810609689661,971184.122498632,0.0,1.0
2001-07-17,45.09,45.32,44.61,44.7,243000,10.4555539621832,10.5088867945474,10.3442506598579,10.3651200290439,1047947.3435487,0.0,1.0
2001-07-18,45.3,45.3,43.6,43.79,592500,10.5042491569505,10.5042491569505,10.1100499612151,10.1541075183855,2555180.2512453,0.0,1.0
2001-07-19,46.24,46.35,45.63,45.85,439000,10.7222181240043,10.7477251307871,10.5807701772992,10.631784190865,1893205.28320114,0.0,1.0
2001-07-20,46.04,46.17,45.78,46.1,423900,10.6758417480354,10.7059863924152,10.6155524592758,10.6897546608261,1828085.92152384,0.0,1.0
2001-07-23,44.76,46.01,44.5,46.01,442800,10.3790329418346,10.6688852916401,10.318743653075,10.6688852916401,1909592.93713318,0.0,1.0
2001-07-24,43.27,44.9,42.85,44.75,340500,10.0335289408664,10.4114964050128,9.93613855133181,10.3767141230361,1468420.04312072,0.0,1.0
2001-07-25,44.31,44.67,43.21,43.21,227900,10.2746860959046,10.3581635726486,10.0196160280758,10.0196160280758,982827.981871395,0.0,1.0
2001-07-26,44.9,44.98,43.9,44.3,280100,10.4114964050128,10.4300469554003,10.1796145251684,10.2723672771062,1207942.59641148,0.0,1.0
2001-07-27,43.54,44.6,43.22,43.9,501000,10.0961370484244,10.3419318410595,10.0219348468742,10.1796145251684,2160582.79472387,0.0,1.0
2001-07-30,42.95,43.46,42.15,42.96,299200,9.95932673931624,10.0775864980369,9.77382123544074,9.96164555811469,1290312.12012252,0.0,1.0
2001-07-31,43.88,44.01,42.93,42.93,293200,10.1749768875715,10.2051215319513,9.95468910171936,9.95468910171936,1264436.87707193,0.0,1.0
2001-08-01,43.78,44.32,43.21,43.88,257400,10.1517886995871,10.277004914703,10.0196160280758,10.1749768875715,1110047.9268701,0.0,1.0
2001-08-02,44.1,44.21,43.76,43.95,100600,10.2259909011373,10.2514979079202,10.1471510619902,10.1912086191606,433841.575148145,0.0,1.0
2001-08-03,44.29,45.1,43.63,44.05,270400,10.2700484583077,10.4578727809817,10.1170064176104,10.2143968071451,1166110.95347971,0.0,1.0
2001-08-06,43.8,44.4,43.76,43.8,135500,10.156426337184,10.2955554650906,10.1471510619902,10.156426337184,584349.238892381,0.0,1.0
2001-08-07,43.36,43.81,42.7,43.8,172700,10.0543983100524,10.1587451559824,9.90135626935515,10.156426337184,744775.745806014,0.0,1.0
2001-08-08,42.32,43.45,42.29,43.37,223800,9.81324115501428,10.0752676792384,9.80628469861895,10.0567171288509,965146.565786828,0.0,1.0
2001-08-09,42.06,42.39,41.5,42.35,370900,9.75295186625474,9.82947288660339,9.62309801354189,9.82019761140961,1599521.27457701,0.0,1.0
2001-08-10,42.62,42.66,41.45,42.21,473400,9.8828057189676,9.89208099416137,9.61150391954967,9.7877341482314,2041556.67669117,0.0,1.0
2001-08-13,42.2,42.83,41.95,42.76,287400,9.78541532943296,9.93150091373492,9.72744485947186,9.91526918214581,1239424.14212303,0.0,1.0
2001-08-14,42.24,42.27,41.86,42.15,353700,9.79469060462673,9.80164706102206,9.70657549028587,9.77382123544074,1525345.577832,0.0,1.0
2001-08-15,41.85,42.16,41.82,42.15,322600,9.70425667148742,9.77614005423918,9.69730021509209,9.77382123544074,1391225.5680198,0.0,1.0
2001-08-16,41.51,41.84,41.18,41.8,348300,9.62541683234033,9.70193785268898,9.54889581199169,9.6926625774952,1502057.85908647,0.0,1.0
2001-08-17,41.56,41.91,41.14,41.5,387200,9.63701092633255,9.71816958427809,9.53962053679791,9.62309801354189,1669815.68486443,0.0,1.0
2001-08-20,41.31,41.57,40.94,41.57,175500,9.57904045637146,9.639329745131,9.49324416082903,9.639329745131,756850.859229617,0.0,1.0
2001-08-21,41.44,42.01,41.1,41.13,347500,9.60918510075123,9.74135777226252,9.53034526160414,9.53730171799947,1498607.82667973,0.0,1.0
2001-08-22,41.02,41.4,40.85,41.4,508500,9.51179471121659,9.59990982555745,9.47237479164304,9.59990982555745,2192926.84853709,0.0,1.0
2001-08-23,41.03,41.24,40.76,40.92,265900,9.51411353001503,9.56280872478235,9.45150542245704,9.48860652323215,1146704.52119177,0.0,1.0
2001-08-24,41.39,41.8,40.96,41.03,401100,9.59759100675901,9.6926625774952,9.49788179842592,9.51411353001503,1729759.99793162,0.0,1.0
2001-08-27,40.96,41.7,40.8,41.6,528700,9.49788179842592,9.66947438951077,9.46078069765082,9.64628620152633,2280040.1668074,0.0,1.0
2001-08-28,39.95,40.86,39.45,40.86,1047400,9.2636810997831,9.47469361044148,9.14774015986091,9.47469361044148,4516954.92853049,0.0,1.0
2001-08-29,39.24,40.4,38.8,39.96,463100,9.09904496509358,9.36802794571307,8.99701693796206,9.26599991858154,1997137.50945434,0.0,1.0
2001-08-30,38.07,39.33,37.71,39.33,526900,8.82774316567566,9.11991433427958,8.74426568893168,9.11991433427958,2272277.59389222,0.0,1.0
2001-08-31,38.79,38.85,37.9,38.08,519900,8.99469811916361,9.00861103195427,8.78832324610211,8.8300619844741,2242089.81033321,0.0,1.0
2001-09-04,39.27,39.61,38.21,38.59,485300,9.10600142148892,9.18484126063601,8.86020662885387,8.94832174319474,2092875.9087415,0.0,1.0
2001-09-05,39.71,39.85,39.02,39.7,854100,9.20802944862044,9.24049291179866,9.04803095152782,9.205710629822,3683340.8482508,0.0,1.0
2001-09-06,39.25,39.7,39.18,39.35,866000,9.10136378389203,9.205710629822,9.08513205230292,9.12455197187647,3734660.08030113,0.0,1.0
2001-09-07,38.1,39.15,37.99,39.15,651300,8.83469962207099,9.07817559590759,8.80919261528811,9.07817559590759,2808757.63314102,0.0,1.0
2001-09-10,37.46,38.35,37.29,38.15,548800,8.68629521897058,8.89267009203208,8.64687529939704,8.84629371606321,2366722.23102686,0.0,1.0
2001-09-17,34.0,36.14,33.73,36.13,595300,7.98601194184055,8.48866092876816,7.92259361171416,8.48631210172644,2534456.51564293,0.44,1.0
2001-09-18,33.71,34.62,33.45,33.99,416300,7.91789595763073,8.13163921842705,7.85682645454607,7.98366311479883,1772374.00883949,0.0,1.0
2001-09-19,33.11,34.38,32.05,34.38,722400,7.77696633512766,8.07526736942582,7.52799066870557,8.07526736942582,3075577.66991509,0.0,1.0
2001-09-20,31.15,33.2,30.91,33.2,449600,7.31659623495097,7.79810577850312,7.26022438594974,7.79810577850312,1914146.89976997,0.0,1.0
2001-09-21,30.25,30.41,29.03,30.41,1179300,7.10520180119637,7.14278303386385,6.8186449021068,7.14278303386385,5020803.91214128,0.0,1.0
2001-09-24,32.3,32.33,31.1,32.33,2323700,7.58671134474852,7.59375782587367,7.30485209974238,7.59375782587367,9893023.02267675,0.0,1.0
2001-09-25,33.39,33.55,31.76,32.9,875000,7.84273349229576,7.88031472496324,7.45987468449576,7.72764096725159,3725263.65057544,0.0,1.0
2001-09-26,33.98,33.98,32.7,33.98,1136000,7.98131428775711,7.98131428775711,7.68066442641723,7.98131428775711,4836456.57948995,0.0,1.0
2001-09-27,35.02,35.14,33.35,34.6,1103500,8.22559230009576,8.25377822459638,7.83333818412889,8.12694156434361,4698089.64389715,0.0,1.0
2001-09-28,36.3,36.3,35.12,35.5,676800,8.52624216143564,8.52624216143564,8.24908057051294,8.33833599809822,2881438.21566796,0.0,1.0
2001-10-01,35.53,36.5,34.71,36.5,494900,8.34538247922337,8.57321870227,8.15277866180251,8.57321870227,2107009.12076547,0.0,1.0
2001-10-02,36.59,36.6,35.54,35.54,601500,8.59435814564546,8.59670697268718,8.34773130626509,8.34773130626509,2560852.66950986,0.0,1.0
2001-10-03,36.51,37.29,36.0,37.29,584200,8.57556752931172,8.7587760385657,8.45577735018411,8.7587760385657,2487198.88533277,0.0,1.0
2001-10-04,36.3,36.8,35.7,36.8,356400,8.52624216143564,8.64368351352153,8.38531253893257,8.64368351352153,1517353.10293153,0.0,1.0
2001-10-05,36.13,36.98,35.56,36.98,518100,8.48631210172644,8.68596240027245,8.35242896034852,8.68596240027245,2205781.82555787,0.0,1.0
2001-10-08,35.76,36.13,35.38,36.13,341900,8.39940550118288,8.48631210172644,8.3101500735976,8.48631210172644,1455620.16243628,0.0,1.0
2001-10-09,35.99,36.35,35.55,36.35,337200,8.45342852314239,8.53798629664423,8.35008013330681,8.53798629664423,1435610.17482747,0.0,1.0
2001-10-10,36.39,37.15,35.63,35.9,560700,8.5473816048111,8.72589245998165,8.36887074964055,8.43228907976693,2387148.94728874,0.0,1.0
2001-10-11,37.91,38.0,36.8,36.8,579500,8.90440331515221,8.92554275852767,8.64368351352153,8.64368351352153,2467188.89772396,0.0,1.0
2001-10-12,38.13,38.24,37.55,37.91,615500,8.95607751007,8.9819146075289,8.81984554165037,8.90440331515221,2620456.88791907,0.0,1.0
2001-10-15,37.89,38.14,37.6,38.13,251000,8.89970566106877,8.95842633711172,8.83158967685896,8.95607751007,1068618.48719364,0.0,1.0
2001-10-16,38.0,38.3,37.2,37.89,282800,8.92554275852767,8.9960075697792,8.73763659519025,8.89970566106877,1204005.21186598,0.0,1.0
2001-10-17,36.55,38.74,36.25,38.0,427000,8.58496283747859,9.09935595961479,8.51449802622705,8.92554275852767,1817928.66148082,0.0,1.0
2001-10-18,36.25,37.29,36.0,36.55,266200,8.51449802622705,8.7587760385657,8.45577735018411,8.58496283747859,1133331.63860935,0.0,1.0
2001-10-19,35.38,36.47,34.99,36.26,423600,8.3101500735976,8.56617222114484,8.21854581897061,8.51684685326877,1803453.35129572,0.0,1.0
2001-10-22,35.39,35.98,34.99,35.25,927300,8.31249890063932,8.45107969610067,8.21854581897061,8.27961532205527,3947927.98077555,0.0,1.0
2001-10-23,35.14,35.34,34.75,35.16,433300,8.25377822459638,8.30075476543073,8.16217396996938,8.25847587867981,1844750.55976496,0.0,1.0
2001-10-24,33.91,35.0,33.68,35.0,804600,7.96487249846508,8.22089464601233,7.91084947650558,8.22089464601233,3425539.58086058,0.0,1.0
2001-10-25,34.07,34.1,33.26,33.91,590100,8.00245373113257,8.00950021225773,7.81219874075343,7.96487249846508,2512317.80594808,0.0,1.0
2001-10-26,34.45,34.56,33.42,33.5,428200,8.09170915871785,8.11754625617674,7.84977997342091,7.86857058975466,1823037.59448732,0.0,1.0
2001-10-29,34.09,34.4,33.4,34.4,398300,8.00715138521601,8.07996502350926,7.84508231933748,8.07996502350926,1695740.01374194,0.0,1.0
2001-10-30,34.03,34.36,33.6,34.36,471700,7.9930584229657,8.07056971534239,7.89205886017183,8.07056971534239,2008236.41597307,0.0,1.0
2001-10-31,34.31,34.86,34.01,34.86,478800,8.0588255801338,8.18801106742828,7.98836076888226,8.18801106742828,2038464.26959488,0.0,1.0
2001-11-01,35.22,35.46,34.15,34.75,467100,8.27256884093012,8.32894068993135,8.02124434746631,8.16217396996938,1988652.17278147,0.0,1.0
2001-11-02,35.9,36.4,34.81,35.22,412500,8.43228907976693,8.54973043185282,8.17626693221969,8.27256884093012,1756195.72098557,0.0,1.0
2001-11-05,36.08,36.2,35.66,36.1,427800,8.47456796651785,8.50275389101846,8.3759172307657,8.47926562060129,1821334.61681849,0.0,1.0
2001-11-06,37.15,37.17,36.12,36.32,562900,8.72589245998165,8.73059011406509,8.48396327468472,8.53093981551908,2396515.32446734,0.0,1.0
2001-11-07,37.34,37.49,36.96,37.49,424500,8.77052017377429,8.80575257940006,8.68126474618902,8.80575257940006,1807285.0510506,0.0,1.0
2001-11-08,37.29,37.8,37.1,37.44,501800,8.7587760385657,8.87856621769331,8.71414832477307,8.79400844419147,2136385.48555287,0.0,1.0
2001-11-09,37.13,37.15,36.51,37.04,215500,8.72119480589822,8.72589245998165,8.57556752931172,8.70005536252276,917479.219084581,0.0,1.0
2001-11-12,36.5,36.99,36.14,36.9,178800,8.57321870227,8.68831122731417,8.48866092876816,8.66717178393871,761231.017969016,0.0,1.0
2001-11-13,37.65,37.98,37.0,37.0,234300,8.84333381206755,8.92084510444423,8.69066005435589,8.69066005435589,997519.169519801,0.0,1.0
2001-11-14,37.65,37.98,37.12,37.64,483400,8.84333381206755,8.92084510444423,8.7188459788565,8.84098498502583,2058048.51278648,0.0,1.0
2001-11-15,37.6,38.05,36.9,37.15,324200,8.83158967685896,8.93728689373626,8.66717178393871,8.72589245998165,1380263.40059035,0.0,1.0
2001-11-16,38.4,38.6,37.21,37.45,379900,9.01949584019638,9.06647238103074,8.73998542223196,8.79635727123319,1617403.04097556,0.0,1.0
2001-11-19,39.51,39.6,38.27,38.35,600200,9.28021564182706,9.30135508520252,8.98896108865405,9.00775170498779,2555317.99208615,0.0,1.0
2001-11-20,39.27,39.5,38.6,39.25,768100,9.22384379282583,9.27786681478534,9.06647238103074,9.2191461387424,3270142.86857943,0.0,1.0
2001-11-21,38.74,39.4,38.51,39.4,346000,9.09935595961479,9.25437854436816,9.04533293765528,9.25437854436816,1473075.68354183,0.0,1.0
2001-11-23,38.53,38.59,37.76,38.59,360400,9.05003059173871,9.06412355398902,8.86917090952644,9.06412355398902,1534382.87961987,0.0,1.0
2001-11-26,38.44,38.6,37.51,38.6,574400,9.02889114836325,9.06647238103074,8.8104502334835,9.06647238103074,2445475.93244633,0.0,1.0
2001-11-27,38.0,38.67,37.85,38.32,360000,8.92554275852767,9.08291417032276,8.8903103529019,9.00070522386264,1532679.90195104,0.0,1.0
2001-11-28,37.57,38.07,37.19,38.07,407200,8.8245431957338,8.94198454781969,8.73528776814853,8.94198454781969,1733631.26687351,0.0,1.0
2001-11-29,37.49,37.98,37.38,37.77,556600,8.80575257940006,8.92084510444423,8.77991548194117,8.87151973656816,2369693.42618319,0.0,1.0
2001-11-30,38.37,38.65,37.4,37.4,234800,9.01244935907123,9.07821651623933,8.7846131360246,8.7846131360246,999647.891605845,0.0,1.0
2001-12-03,37.5,37.97,37.27,37.97,463100,8.80810140644178,8.91849627740252,8.75407838448227,8.91849627740252,1971622.39609313,0.0,1.0
2001-12-04,37.96,37.96,37.0,37.5,636600,8.9161474503608,8.9161474503608,8.69066005435589,8.80810140644178,2710288.95995009,0.0,1.0
2001-12-05,38.48,38.52,37.9,38.45,896300,9.03828645653012,9.047681764697,8.90205448811049,9.03123997540497,3815947.21144088,0.0,1.0
2001-12-06,38.02,38.5,37.83,38.5,468600,8.93024041261111,9.04298411061356,8.88561269881847,9.04298411061356,1995038.3390396,0.0,1.0
2001-12-07,36.11,36.93,35.61,36.93,1576700,8.481614447643,8.67421826506386,8.36417309555711,8.67421826506386,6712712.22612835,0.0,1.0
2001-12-10,36.83,36.91,35.9,36.12,1003400,8.65072999464669,8.66952061098043,8.43228907976693,8.48396327468472,4271919.48227131,0.0,1.0
2001-12-11,37.87,38.15,36.72,37.05,1101000,8.89500800698534,8.96077516415344,8.62489289718779,8.70240418956448,4687446.03346693,0.0,1.0
2001-12-12,37.52,37.55,36.75,37.39,946400,8.9161474503608,8.92327656612601,8.73316681238698,8.88525461537821,3982541.58510614,0.44,1.0
2001-12-13,37.05,37.51,37.0,37.5,634200,8.80445797003912,8.91377107843906,8.79257611043043,8.91139470651732,2668774.16871758,0.0,1.0
2001-12-14,37.48,37.65,37.06,37.1,674500,8.90664196267385,8.94704028534339,8.80683434196085,8.81633982964781,2838360.41753391,0.0,1.0
2001-12-17,37.86,38.1,37.48,37.48,688100,8.99694409569989,9.0539770218216,8.90664196267385,8.90664196267385,2895590.51639004,0.0,1.0
2001-12-18,39.3,39.31,38.2,38.2,626900,9.33914165243015,9.34151802435189,9.07774074103898,9.07774074103898,2638055.07153745,0.0,1.0
2001-12-19,39.0,39.2,38.25,39.05,625200,9.26785049477802,9.31537793321278,9.08962260064767,9.2797323543867,2630901.30918043,0.0,1.0
2001-12-20,38.98,39.34,38.75,38.84,479400,9.26309775093454,9.34864714011711,9.20844119673457,9.22982854403021,2017360.98467866,0.0,1.0
2001-12-21,38.75,39.05,38.6,38.95,763600,9.20844119673457,9.2797323543867,9.1727956179085,9.25596863516933,3213301.72695166,0.0,1.0
2001-12-24,38.93,39.26,38.87,38.95,199400,9.25121589132585,9.3296361647432,9.23695765979542,9.25596863516933,839094.243522998,0.0,1.0
2001-12-26,39.01,39.25,38.9,38.93,454200,9.27022686669975,9.32725979282147,9.24408677556064,9.25121589132585,1911316.97797465,0.0,1.0
2001-12-27,38.99,39.3,38.97,38.99,587200,9.26547412285628,9.33914165243015,9.2607213790128,9.26547412285628,2470993.68002359,0.0,1.0
2001-12-28,39.0,39.31,38.88,38.99,567700,9.26785049477802,9.34151802435189,9.23933403171716,9.26547412285628,2388935.81769311,0.0,1.0
2001-12-31,39.02,39.84,38.99,39.05,328300,9.27260323862149,9.46746573620401,9.26547412285628,9.2797323543867,1381517.75400502,0.0,1.0
2002-01-02,39.0,39.35,38.51,39.02,832800,9.26785049477802,9.35102351203884,9.15140827061285,9.27260323862149,3504501.93583727,0.0,1.0
2002-01-03,39.82,40.0,38.99,40.0,838500,9.46271299236053,9.50548768695181,9.26547412285628,9.50548768695181,3528488.0802108,0.0,1.0
2002-01-04,41.74,41.86,40.2,41.86,1058000,9.91897640133421,9.94749286439507,9.55301512538657,9.94749286439507,4452165.04336676,0.0,1.0
2002-01-07,43.1,43.51,41.7,41.74,2912500,10.2421629826906,10.3395942314818,9.90947091364726,9.91897640133421,12256078.1557709,0.0,1.0
2002-01-08,43.14,43.74,42.82,43.1,1236500,10.2516684703775,10.3942507856818,10.1756245688819,10.2421629826906,5203310.09085351,0.0,1.0
2002-01-09,43.06,43.55,42.92,42.94,700000,10.2326574950036,10.3490997191688,10.1993882880993,10.2041410319428,2945666.85288917,0.0,1.0
2002-01-10,43.05,43.68,42.6,42.92,1158200,10.2302811230819,10.3799925541514,10.1233443866037,10.1993882880993,4873816.21288032,0.0,1.0
2002-01-11,43.3,43.6,42.75,42.95,775600,10.2896904211253,10.3609815787775,10.1589899654297,10.2065174038645,3263798.8730012,0.0,1.0
2002-01-14,41.79,43.3,41.39,43.3,731000,9.93085826094291,10.2896904211253,9.83580338407339,10.2896904211253,3076117.81351711,0.0,1.0
2002-01-15,41.59,42.32,41.3,41.8,476800,9.88333082250815,10.056805972795,9.81441603677774,9.93323463286464,2006419.93636793,0.0,1.0
2002-01-16,38.95,39.95,38.0,38.0,1989600,9.25596863516933,9.49360582734312,9.03021330260422,9.03021330260422,8372426.81501181,0.0,1.0
2002-01-17,38.75,38.96,37.53,38.95,867400,9.20844119673457,9.25834500709106,8.91852382228254,9.25596863516933,3650102.04028008,0.0,1.0
2002-01-18,38.21,38.8,37.9,38.74,937600,9.08011711296072,9.22032305634326,9.00644958338684,9.20606482481283,3945510.34466982,0.0,1.0
2002-01-22,37.98,38.2,37.7,38.15,417200,9.02546055876074,9.07774074103898,8.95892214495208,9.06585888143029,1755617.44432194,0.0,1.0
2002-01-23,38.11,38.15,37.46,38.15,749500,9.05635339374334,9.06585888143029,8.90188921883037,9.06585888143029,3153967.58034346,0.0,1.0
2002-01-24,39.85,39.89,37.92,38.11,782400,9.46984210812574,9.47934759581269,9.01120232723032,9.05635339374334,3292413.92242926,0.0,1.0
2002-01-25,39.99,39.99,38.9,39.35,672600,9.50311131503007,9.50311131503007,9.24408677556064,9.35102351203884,2830365.03607607,0.0,1.0
2002-01-28,39.99,40.18,39.53,40.18,679900,9.50311131503007,9.54826238154309,9.39379820663013,9.54826238154309,2861084.1332562,0.0,1.0
2002-01-29,39.35,39.88,38.95,39.56,596300,9.35102351203884,9.47697122389096,9.25596863516933,9.40092732239534,2509287.34911115,0.0,1.0
2002-01-30,39.65,39.75,38.9,39.1,456600,9.42231466969098,9.44607838890836,9.24408677556064,9.29161421399539,1921416.40718456,0.0,1.0
2002-01-31,40.16,40.24,39.27,39.4,520400,9.54350963769962,9.56252061307352,9.33201253666494,9.36290537164753,2189892.90034788,0.0,1.0
2002-02-01,39.48,40.23,39.08,40.23,714000,9.38191634702144,9.56014424115178,9.28686147015192,9.56014424115178,3004580.18994694,0.0,1.0
2002-02-04,38.9,39.62,38.77,39.49,432500,9.24408677556064,9.41518555392577,9.21319394057804,9.38429271894318,1820001.30553509,0.0,1.0
2002-02-05,37.82,38.93,37.41,38.89,794200,8.98743860801294,9.25121589132585,8.89000735922168,9.2417104036389,3342069.44937796,0.0,1.0
2002-02-06,38.26,38.28,37.6,37.6,616900,9.09199897256941,9.09675171641288,8.9351584257347,8.9351584257347,2595974.11649617,0.0,1.0
2002-02-07,38.17,38.55,37.62,38.26,383300,9.07061162527377,9.16091375829981,8.93991116957818,9.09199897256941,1612963.00673202,0.0,1.0
2002-02-08,39.0,39.0,37.63,38.18,248600,9.26785049477802,9.26785049477802,8.94228754149992,9.0729879971955,1046132.54232606,0.0,1.0
2002-02-11,39.88,40.35,39.2,39.2,526300,9.47697122389096,9.58866070421264,9.31537793321278,9.31537793321278,2214720.66382223,0.0,1.0
2002-02-12,39.4,39.8,38.81,39.75,583900,9.36290537164753,9.45796024851705,9.222699428265,9.44607838890836,2457106.96485997,0.0,1.0
2002-02-13,39.96,40.14,39.3,39.4,541500,9.49598219926486,9.53875689385614,9.33914165243015,9.36290537164753,2278683.71548497,0.0,1.0
2002-02-14,39.7,40.12,39.5,39.97,516300,9.43419652929967,9.53400415001267,9.38666909086491,9.4983585711866,2172639.70878096,0.0,1.0
2002-02-15,40.2,40.74,39.62,40.74,261900,9.55301512538657,9.68133920916042,9.41518555392577,9.68133920916042,1102100.21253096,0.0,1.0
2002-02-19,39.66,40.45,39.42,40.2,633400,9.42469104161272,9.61242442343002,9.36765811549101,9.55301512538657,2665407.69231428,0.0,1.0
2002-02-20,39.98,40.37,39.7,40.37,393100,9.50073494310833,9.59341344805611,9.43419652929967,9.59341344805611,1654202.34267247,0.0,1.0
2002-02-21,40.21,41.1,39.78,39.78,392300,9.55539149730831,9.76688859834299,9.45320750467358,9.45320750467358,1650835.86626917,0.0,1.0
2002-02-22,40.5,40.72,39.95,40.0,252900,9.62430628303871,9.67658646531694,9.49360582734312,9.50548768695181,1064227.35299381,0.0,1.0
2002-02-25,41.55,41.58,40.44,40.8,670000,9.87382533482119,9.88095445058641,9.61004805150828,9.69559744069085,2819423.98776534,0.0,1.0
2002-02-26,42.49,42.76,41.89,41.9,950200,10.0972042954646,10.1613663373515,9.95462198016028,9.95699835208202,3998532.34802181,0.0,1.0
2002-02-27,43.01,43.4,42.59,42.59,477300,10.2207756353949,10.3134541403427,10.1209680146819,10.1209680146819,2008523.98412,0.0,1.0
2002-02-28,44.0,44.35,42.82,42.82,808700,10.456036455647,10.5392094729078,10.1756245688819,10.1756245688819,3403086.8341878,0.0,1.0
2002-03-01,44.73,45.15,43.9,44.01,690900,10.6295116059339,10.7293192266469,10.4322727364296,10.4584128275687,2907373.18380159,0.0,1.0
2002-03-04,46.54,46.7,45.13,45.2,531400,11.0596349237684,11.0976568745162,10.7245664828034,10.7412010862555,2236181.95089329,0.0,1.0
2002-03-05,45.38,46.54,45.05,46.54,537900,10.7839757808468,11.0596349237684,10.7055555074295,11.0596349237684,2263534.57167012,0.0,1.0
2002-03-06,45.16,45.46,44.72,45.38,924000,10.7316955985686,10.8029867562207,10.6271352340121,10.7839757808468,3888280.24581369,0.0,1.0
2002-03-07,45.27,45.45,44.71,45.45,366000,10.7578356897077,10.800610384299,10.6247588620904,10.800610384299,1540162.95451062,0.0,1.0
2002-03-08,45.24,45.85,45.15,45.4,504400,10.7507065739425,10.8956652611685,10.7293192266469,10.7887285246903,2122563.37228185,0.0,1.0
2002-03-11,45.39,45.45,44.77,45.24,431400,10.7863521527686,10.800610384299,10.6390170936208,10.7507065739425,1815372.40048054,0.0,1.0
2002-03-12,45.76,46.1,45.05,46.1,791900,10.8742779138729,10.955074559212,10.7055555074295,10.955074559212,3332390.82971846,0.0,1.0
2002-03-13,45.39,45.95,45.32,45.32,562200,10.890912517325,11.0252793604557,10.8741166619337,10.8741166619337,2343078.04414058,0.44,1.0
2002-03-14,45.5,45.74,45.3,45.74,332900,10.9173060043686,10.9748917942817,10.8693178461076,10.9748917942817,1387425.6152515,0.0,1.0
2002-03-15,46.2,46.4,45.0,45.0,998700,11.0852645582819,11.1332527165429,10.7973356087162,10.7973356087162,4162276.84575452,0.0,1.0
2002-03-18,46.69,46.93,46.2,46.26,599400,11.2028355460213,11.2604213359344,11.0852645582819,11.0996610057602,2498116.29252553,0.0,1.0
2002-03-19,47.38,47.6,46.7,46.9,451300,11.3683946920216,11.4211816661087,11.2052349539343,11.2532231121953,1880880.68538001,0.0,1.0
2002-03-20,48.46,48.58,48.05,48.05,988800,11.6275307466308,11.6563236415874,11.5291550221958,11.5291550221958,4121016.66674883,0.0,1.0
2002-03-21,48.5,49.1,47.92,49.1,1055400,11.637128378283,11.7810928530659,11.4979627193262,11.7810928530659,4398585.14369611,0.0,1.0
2002-03-22,48.22,48.86,48.21,48.75,353900,11.5699449567176,11.7235070631527,11.5675455488046,11.6971135761092,1474947.20708173,0.0,1.0
2002-03-25,47.66,48.28,47.58,47.9,370000,11.4355781135869,11.5843414041959,11.4163828502826,11.4931639035001,1542047.09415157,0.0,1.0
2002-03-26,48.7,48.85,47.4,47.4,813200,11.6851165365439,11.7211076552397,11.3731935078477,11.3731935078477,3389169.45125421,0.0,1.0
2002-03-27,48.99,49.44,48.72,49.44,688800,11.7546993660223,11.8626727221095,11.68991535237,11.8626727221095,2870708.21203136,0.0,1.0
2002-03-28,48.79,49.5,48.6,49.5,586700,11.7067112077614,11.8770691695878,11.6611224574135,11.8770691695878,2445186.56794249,0.0,1.0
2002-04-01,48.0,48.12,47.1,48.12,637600,11.5171579826306,11.5459508775871,11.3012112704562,11.5459508775871,2657322.23575956,0.0,1.0
2002-04-02,47.67,47.95,46.55,47.3,640300,11.4379775215,11.5051609430653,11.1692438352386,11.3491994287172,2668575.01185202,0.0,1.0
2002-04-03,46.98,48.0,46.65,48.0,432400,11.2724183754997,11.5171579826306,11.1932379143691,11.5171579826306,1802111.2527328,0.0,1.0
2002-04-04,46.37,46.65,45.79,46.25,463900,11.1260544928037,11.1932379143691,10.986888833847,11.0972615978472,1933393.64047815,0.0,1.0
2002-04-05,47.55,48.2,46.56,46.56,413200,11.4091846265434,11.5651461408915,11.1716432431517,11.1716432431517,1722091.51163089,0.0,1.0
2002-04-08,47.87,48.04,46.85,47.55,346500,11.4859656797609,11.5267556142828,11.24122607263,11.4091846265434,1444106.2651987,0.0,1.0
2002-04-09,48.27,48.85,47.75,47.98,434000,11.5819419962829,11.7211076552397,11.4571727848044,11.5123591668045,1808779.56449129,0.0,1.0
2002-04-10,49.04,49.15,48.4,48.4,409000,11.7666964055876,11.7930898926311,11.6131342991525,11.6131342991525,1704587.19326484,0.0,1.0
2002-04-11,48.13,49.55,48.1,49.1,457900,11.5483502855002,11.889066209153,11.5411520617611,11.7810928530659,1908387.47138379,0.0,1.0
2002-04-12,47.87,48.28,47.18,48.28,424100,11.4859656797609,11.5843414041959,11.3204065337606,11.5843414041959,1767519.38548563,0.0,1.0
2002-04-15,47.32,47.95,47.12,47.89,228900,11.3539982445433,11.5051609430653,11.3060100862823,11.490764495587,953985.350949443,0.0,1.0
2002-04-16,47.76,47.98,47.4,47.41,277300,11.4595721927174,11.5123591668045,11.3731935078477,11.3755929157607,1155701.78164387,0.0,1.0
2002-04-17,47.76,48.04,47.73,47.8,218900,11.4595721927174,11.5267556142828,11.4523739689783,11.4691698243696,912308.402458861,0.0,1.0
2002-04-18,47.27,47.85,46.87,47.78,279000,11.3420012049781,11.4811668639349,11.2460248884561,11.4643710085435,1162786.86288726,0.0,1.0
2002-04-19,47.48,47.63,47.38,47.5,211500,11.3923887711521,11.4283798898478,11.3683946920216,11.3971875869782,881467.460575826,0.0,1.0
2002-04-22,46.15,47.41,45.8,47.38,386100,11.0732675187167,11.3755929157607,10.98928824176,11.3683946920216,1609146.9812214,0.0,1.0
2002-04-23,45.61,46.25,45.38,46.25,636700,10.9436994914121,11.0972615978472,10.888513109412,11.0972615978472,2653571.31039541,0.0,1.0
2002-04-24,45.49,46.0,45.44,45.85,335100,10.9149065964555,11.037276400021,10.9029095568903,11.0012852813252,1396594.54391943,0.0,1.0
2002-04-25,45.07,45.2,44.67,44.8,420400,10.8141314641075,10.8453237669771,10.7181551475856,10.7493474504552,1752098.9145441,0.0,1.0
2002-04-26,44.27,44.77,41.95,44.25,1620800,10.6221788310637,10.7421492267161,10.0655161952365,10.6173800152376,6754999.81135365,0.0,1.0
2002-04-29,43.3,44.23,43.25,44.2,748500,10.389436263498,10.6125811994115,10.3774392239328,10.6053829756723,3119519.59452013,0.0,1.0
2002-04-30,44.1,44.39,43.06,43.06,515300,10.5813888965418,10.6509717260202,10.3318504735848,10.3318504735848,2147613.15571974,0.0,1.0
2002-05-01,44.14,44.23,42.99,44.1,277500,10.590986528194,10.6125811994115,10.3150546181935,10.5813888965418,1156535.32061368,0.0,1.0
2002-05-02,45.17,45.3,44.15,44.15,450100,10.838125543238,10.8693178461076,10.5933859361071,10.5933859361071,1875879.45156113,0.0,1.0
2002-05-03,45.25,45.41,44.95,45.2,424300,10.8573208065424,10.8957113331511,10.7853385691509,10.8453237669771,1768352.92445543,0.0,1.0
2002-05-06,44.37,45.35,44.32,45.35,361100,10.6461729101941,10.8813148856728,10.6341758706289,10.8813148856728,1504954.60999495,0.0,1.0
2002-05-07,45.05,45.4,44.45,44.5,252100,10.8093326482814,10.8933119252381,10.6653681734985,10.6773652130638,1050675.8714476,0.0,1.0
2002-05-08,45.59,45.95,45.23,45.3,362700,10.938900675586,11.0252793604557,10.8525219907163,10.8693178461076,1511622.92175344,0.0,1.0
2002-05-09,45.73,46.13,45.57,45.59,261100,10.9724923863687,11.0684687028906,10.9341018597599,10.938900675586,1088185.12508912,0.0,1.0
2002-05-10,45.49,45.76,45.2,45.75,270400,10.9149065964555,10.9796906101078,10.8453237669771,10.9772912021948,1126944.68718536,0.0,1.0
2002-05-13,45.41,45.65,44.77,45.4,522600,10.8957113331511,10.9532971230643,10.7421492267161,10.8933119252381,2178037.32811787,0.0,1.0
2002-05-14,46.38,46.72,45.42,45.42,272700,11.1284539007168,11.2100337697604,10.8981107410642,10.8981107410642,1136530.38533819,0.0,1.0
2002-05-15,46.69,47.35,46.05,46.13,455800,11.2028355460213,11.3611964682825,11.0492734395862,11.0684687028906,1899635.31220077,0.0,1.0
2002-05-16,46.14,46.89,46.02,46.85,209800,11.0708681108036,11.2508237042822,11.0420752158471,11.24122607263,874382.379332432,0.0,1.0
2002-05-17,46.46,46.82,46.15,46.2,318900,11.1476491640212,11.2340278488909,11.0732675187167,11.0852645582819,1329077.88736469,0.0,1.0
2002-05-20,46.13,46.5,45.71,46.5,180700,11.0684687028906,11.1572467956734,10.9676935705426,11.1572467956734,753102.459224832,0.0,1.0
2002-05-21,46.47,47.04,46.33,46.5,222000,11.1500485719342,11.286814822978,11.1164568611516,11.1572467956734,925228.256490942,0.0,1.0
2002-05-22,46.66,47.03,46.22,46.5,226500,11.1956373222821,11.2844154150649,11.090063374108,11.1572467956734,943982.883311706,0.0,1.0
2002-05-23,47.14,47.2,46.36,46.7,240200,11.3108089021084,11.3252053495867,11.1236550848907,11.2052349539343,1001080.3027438,0.0,1.0
2002-05-24,46.82,47.5,46.7,47.2,232700,11.2340278488909,11.3971875869782,11.2052349539343,11.3252053495867,969822.591375864,0.0,1.0
2002-05-28,46.27,47.0,46.05,46.95,322300,11.1020604136733,11.2772171913258,11.0492734395862,11.2652201517605,1343248.04985148,0.0,1.0
2002-05-29,46.4,46.43,45.48,46.3,448700,11.1332527165429,11.140450940282,10.9125071885425,11.1092586374124,1870044.67877245,0.0,1.0
2002-05-30,45.9,46.32,45.74,46.32,358000,11.0132823208905,11.1140574532385,10.9748917942817,11.1140574532385,1492034.75596287,0.0,1.0
2002-05-31,46.25,46.7,45.9,45.95,349200,11.0972615978472,11.2052349539343,11.0132823208905,11.0252793604557,1455359.04129115,0.0,1.0
2002-06-03,45.41,46.5,45.38,46.5,382100,10.8957113331511,11.1572467956734,10.888513109412,11.1572467956734,1592476.20182518,0.0,1.0
2002-06-04,45.47,45.8,44.97,45.5,458400,10.9101077806294,10.98928824176,10.790137384977,10.9173060043686,1910471.31880832,0.0,1.0
2002-06-05,46.0,46.06,45.38,45.55,336300,11.037276400021,11.0516728474993,10.888513109412,10.9293030439338,1401595.7777383,0.0,1.0
2002-06-06,45.29,46.2,45.2,46.02,420700,10.8669184381946,11.0852645582819,10.8453237669771,11.0420752158471,1753349.22299881,0.0,1.0
2002-06-07,46.0,46.24,45.22,45.29,356600,11.037276400021,11.0948621899341,10.8501225828032,10.8669184381946,1486199.98317418,0.0,1.0
2002-06-10,46.4,46.7,45.91,46.0,326500,11.1332527165429,11.2052349539343,11.0156817288035,11.037276400021,1360752.36821753,0.0,1.0
2002-06-11,45.62,46.96,45.51,46.6,440800,10.9460988993251,11.2676195596736,10.9197054122816,11.1812408748038,1837119.8894649,0.0,1.0
2002-06-12,45.57,45.57,44.51,44.8,773200,11.039675807934,11.039675807934,10.7828828222766,10.8531375070319,3191644.81031929,0.44,1.0
2002-06-13,45.04,45.62,44.97,45.57,313700,10.9112793151053,11.051788684616,10.8943212877506,11.039675807934,1294902.97076715,0.0,1.0
2002-06-14,44.27,45.05,43.4,45.03,682700,10.7247410142032,10.9137018904417,10.5139769599372,10.9088567397689,2818075.41645755,0.0,1.0
2002-06-17,46.03,46.09,44.04,44.35,402000,11.151114273408,11.1656497254264,10.6690217814662,10.7441216168943,1659391.11969523,0.0,1.0
2002-06-18,45.95,46.1,45.47,46.0,359600,11.1317336707169,11.1680723007627,11.0154500545701,11.1438465473988,1484370.76279205,0.0,1.0
2002-06-19,45.5,46.28,45.2,45.74,301800,11.0227177805793,11.2116786568178,10.9500405204875,11.0808595886527,1245781.69135328,0.0,1.0
2002-06-20,45.63,46.1,45.3,45.3,250500,11.0542112599524,11.1680723007627,10.9742662738515,10.9742662738515,1034023.57085486,0.0,1.0
2002-06-21,45.0,45.8,44.9,45.4,289500,10.9015890137597,11.095395040671,10.8773632603958,10.9984920272154,1195009.27649694,0.0,1.0
2002-06-24,45.07,45.6,44.8,45.15,345200,10.9185470411145,11.0469435339432,10.8531375070319,10.9379276438056,1424929.88686267,0.0,1.0
2002-06-25,45.5,46.5,45.25,45.25,320600,11.0227177805793,11.2649753142184,10.9621533971695,10.9621533971695,1323385.05714998,0.0,1.0
2002-06-26,45.59,45.6,44.82,45.51,498800,11.0445209586068,11.0469435339432,10.8579826577047,11.0251403559157,2058965.89677607,0.0,1.0
2002-06-27,46.6,46.82,45.68,45.7,370300,11.2892010675823,11.3424977249829,11.0663241366343,11.0711692873071,1528538.63587847,0.0,1.0
2002-06-28,46.9,47.61,46.43,46.75,491400,11.361878327674,11.5338811765578,11.2480172868636,11.3255396976282,2028419.89109015,0.0,1.0
2002-07-01,47.0,47.21,46.25,46.45,419800,11.3861040810379,11.4369781631021,11.2044109308086,11.2528624375364,1732866.64688572,0.0,1.0
2002-07-02,46.01,46.97,45.9,46.97,488100,11.1462691227352,11.3788363550288,11.1196207940349,11.3788363550288,2014798.02368966,0.0,1.0
2002-07-03,45.95,46.75,45.18,46.05,369500,11.1317336707169,11.3255396976282,10.9451953698148,11.1559594240808,1525236.3649935,0.0,1.0
2002-07-05,47.81,48.6,46.01,46.01,240000,11.5823326832856,11.7737161348605,11.1462691227352,11.1462691227352,990681.265489692,0.0,1.0
2002-07-08,47.46,48.15,47.23,48.0,323600,11.4975425465119,11.6647002447229,11.4418233137749,11.628361614677,1335768.5729686,0.0,1.0
2002-07-09,46.27,47.82,46.27,47.08,273000,11.2092560814814,11.584755258622,11.2092560814814,11.4054846837291,1126899.93949452,0.0,1.0
2002-07-10,44.69,46.5,44.69,46.45,521500,10.8264891783316,11.2649753142184,10.8264891783316,11.2528624375364,2152667.83313698,0.0,1.0
2002-07-11,43.68,44.5,42.85,44.5,670600,10.5818090693561,10.7804602469402,10.3807353164357,10.7804602469402,2768128.56932245,0.0,1.0
2002-07-12,43.74,44.4,43.4,43.93,373200,10.5963445213745,10.7562344935763,10.5139769599372,10.6423734527659,1540509.36783646,0.0,1.0
2002-07-15,43.15,43.49,41.06,43.49,938200,10.4534125765274,10.5357801379647,9.94709433122165,10.5357801379647,3872738.18034344,0.0,1.0
2002-07-16,41.38,43.16,40.91,43.15,847000,10.0246167419862,10.4558351518638,9.91075570117579,10.4534125765274,3496279.29945736,0.0,1.0
2002-07-17,41.7,43.3,41.7,42.0,712500,10.1021391527507,10.4897512065732,10.1021391527507,10.1748164128424,2941085.00692251,0.0,1.0
2002-07-18,41.65,43.19,41.59,41.9,367300,10.0900262760687,10.4631028778729,10.0754908240504,10.1505906594785,1516155.12005985,0.0,1.0
2002-07-19,39.72,41.65,39.6,41.6,420700,9.62246923614525,10.0900262760687,9.59339833210856,10.0779133993868,1736581.7016313,0.0,1.0
2002-07-22,38.24,40.25,37.83,39.72,722000,9.26392808635938,9.75086572897398,9.16460249756734,9.62246923614525,2980299.47368149,0.0,1.0
2002-07-23,38.36,39.9,38.2,38.25,631000,9.29299899039607,9.66607559220029,9.25423778501381,9.26635066169577,2604666.16051665,0.0,1.0
2002-07-24,42.45,42.59,38.09,38.36,881700,10.28383230298,10.3177483576895,9.22758945631351,9.29299899039607,3639515.29909276,0.0,1.0
2002-07-25,43.68,44.0,42.25,42.46,1002400,10.5818090693561,10.6593314801206,10.2353807962522,10.2862548783164,4137745.41886195,0.0,1.0
2002-07-26,42.66,44.01,41.69,43.9,768500,10.3347063850442,10.661754055457,10.0997165774143,10.6351057267567,3172243.96887012,0.0,1.0
2002-07-29,45.08,45.14,43.19,43.66,732300,10.9209696164509,10.9355050684692,10.4631028778729,10.5769639186833,3022816.21132541,0.0,1.0
2002-07-30,43.41,45.08,43.0,45.08,514600,10.5163995352735,10.9209696164509,10.4170739464815,10.9209696164509,2124185.74675416,0.0,1.0
2002-07-31,44.32,44.62,42.8,43.41,484300,10.7368538908851,10.8095311509769,10.3686224397537,10.5163995352735,1999112.23698608,0.0,1.0
2002-08-01,44.18,44.99,43.91,44.15,863500,10.7029378361757,10.8991664384233,10.6375283020931,10.6956701101665,3564388.63645977,0.0,1.0
2002-08-02,41.98,44.3,41.35,44.18,579900,10.1699712621696,10.7320087402124,10.017349015977,10.7029378361757,2393733.60773947,0.0,1.0
2002-08-05,41.01,42.96,40.88,42.18,627900,9.9349814545397,10.407383645136,9.90348797516661,10.2184227688974,2591869.8608374,0.0,1.0
2002-08-06,43.01,43.41,41.51,41.51,681000,10.4194965218179,10.5163995352735,10.0561102213592,10.0561102213592,2811058.090827,0.0,1.0
2002-08-07,44.54,44.58,42.71,43.1,604700,10.7901505482857,10.7998408496313,10.3468192617262,10.4412996998454,2496104.00517341,0.0,1.0
2002-08-08,45.83,45.93,44.19,44.55,401500,11.1026627666802,11.1268885200441,10.705360411512,10.7925731236221,1657327.20039213,0.0,1.0
2002-08-09,46.2,46.67,45.09,45.33,397500,11.1922980541267,11.306159094937,10.9233921917872,10.9815339998606,1640815.84596729,0.0,1.0
2002-08-12,45.41,46.1,45.07,46.1,424500,11.0009146025518,11.1680723007627,10.9185470411145,11.1680723007627,1752267.48833488,0.0,1.0
2002-08-13,44.85,46.1,44.85,45.39,743800,10.8652503837139,11.1680723007627,10.8652503837139,10.996069451879,3070286.35529679,0.0,1.0
2002-08-14,46.0,46.18,43.15,44.85,788600,11.1438465473988,11.1874529034539,10.4534125765274,10.8652503837139,3255213.52485489,0.0,1.0
2002-08-15,44.95,46.65,44.58,46.5,1054200,10.8894761370778,11.3013139442642,10.7998408496313,11.2649753142184,4351567.45866346,0.0,1.0
2002-08-16,44.84,45.35,44.41,44.95,613100,10.8628278083775,10.9863791505334,10.7586570689127,10.8894761370778,2530777.84946553,0.0,1.0
2002-08-19,46.05,46.08,44.82,44.84,569200,11.1559594240808,11.16322715009,10.8579826577047,10.8628278083775,2349565.73465305,0.0,1.0
2002-08-20,44.94,46.05,44.9,46.05,367300,10.8870535617414,11.1559594240808,10.8773632603958,11.1559594240808,1516155.12005985,0.0,1.0
2002-08-21,45.37,45.4,44.76,45.25,440000,10.9912243012062,10.9984920272154,10.8434472056863,10.9621533971695,1816248.9867311,0.0,1.0
2002-08-22,45.65,45.74,45.07,45.32,391700,11.0590564106251,11.0808595886527,10.9185470411145,10.9791114245242,1616874.38205131,0.0,1.0
2002-08-23,44.71,45.68,44.65,45.66,357000,10.8313343290044,11.0663241366343,10.816798876986,11.0614789859615,1473638.38241591,0.0,1.0
2002-08-26,44.84,45.05,44.45,44.96,534600,10.8628278083775,10.9137018904417,10.7683473702582,10.8918987124142,2206742.51887828,0.0,1.0
2002-08-27,45.36,45.75,45.0,45.0,817200,10.9888017258698,11.0832821639891,10.9015890137597,10.9015890137597,3373269.7089924,0.0,1.0
2002-08-28,44.53,45.36,44.25,45.36,508900,10.7877279729493,10.9888017258698,10.7198958635304,10.9888017258698,2100657.06669878,0.0,1.0
2002-08-29,44.41,44.85,43.9,44.28,378100,10.7586570689127,10.8652503837139,10.6351057267567,10.7271635895396,1560735.77700688,0.0,1.0
2002-08-30,44.87,45.35,44.33,44.45,424700,10.8700955343866,10.9863791505334,10.7392764662215,10.7683473702582,1753093.05605614,0.0,1.0
2002-09-03,44.04,44.87,43.23,44.87,559500,10.6690217814662,10.8700955343866,10.4727931792185,10.8700955343866,2309525.70017284,0.0,1.0
2002-09-04,44.52,44.65,43.71,44.04,368400,10.785305397613,10.816798876986,10.5890767953653,10.6690217814662,1520695.74252667,0.0,1.0
2002-09-05,43.6,44.3,43.25,44.27,559800,10.562428466665,10.7320087402124,10.4776383298913,10.7247410142032,2310764.0517547,0.0,1.0
2002-09-06,45.0,45.28,44.3,44.7,525700,10.9015890137597,10.9694211231787,10.7320087402124,10.828911753668,2170004.75528305,0.0,1.0
2002-09-09,45.0,45.23,44.25,45.0,561000,10.9015890137597,10.9573082464967,10.7198958635304,10.9015890137597,2315717.45808216,0.0,1.0
2002-09-10,45.39,45.5,44.78,45.15,621300,10.996069451879,11.0227177805793,10.8482923563591,10.9379276438056,2564626.12603643,0.0,1.0
2002-09-11,44.87,45.5,44.86,45.25,214200,10.9766888491878,11.1308077253855,10.9742425178196,11.0696494411801,875596.833621749,0.44,1.0
2002-09-12,44.22,44.87,44.1,44.87,297700,10.8176773102538,10.9766888491878,10.7883213338352,10.9766888491878,1216924.2640952,0.0,1.0
2002-09-13,43.17,43.89,42.56,43.7,609300,10.560812516591,10.7369483751026,10.4115863031298,10.6904680791065,2490668.30404169,0.0,1.0
2002-09-16,43.24,43.48,42.86,43.17,472500,10.5779368361685,10.6366487890057,10.4849762441763,10.560812516591,1931463.60357739,0.0,1.0
2002-09-17,42.74,43.59,42.6,43.58,471500,10.4556202677577,10.6635584340561,10.4213716286027,10.6611121026879,1927375.84991902,0.0,1.0
2002-09-18,41.7,41.87,40.11,41.7,1165100,10.2012018054632,10.2427894387229,9.81223511791675,10.2012018054632,4762641.78736085,0.0,1.0
2002-09-19,40.49,41.63,40.49,41.25,624700,9.90519570990898,10.1840774858857,9.90519570990898,10.0911168938934,2553619.71038051,0.0,1.0
2002-09-20,40.98,41.15,40.21,40.5,570400,10.0250659469516,10.0666535802113,9.83669843159892,9.9076420412772,2331654.68673129,0.0,1.0
2002-09-23,40.36,40.96,39.72,40.95,345300,9.87339340212216,10.0201732842152,9.7168281945563,10.0177269528469,1411501.33823337,0.0,1.0
2002-09-24,38.92,39.8,38.45,39.4,542300,9.52112168509898,9.73639884550204,9.4061441107928,9.63854559077337,2216788.80893124,0.0,1.0
2002-09-25,40.1,40.5,38.6,38.95,690700,9.80978878654853,9.9076420412772,9.44283908131605,9.52846067920363,2823411.45183259,0.0,1.0
2002-09-26,40.97,41.21,40.31,40.35,530800,10.0226196155834,10.0813315684206,9.86116174528108,9.87094707075395,2169779.64186004,0.0,1.0
2002-09-27,39.2,41.43,39.15,40.96,389000,9.58961896340904,10.1351508585213,9.57738730656796,10.0201732842152,1590136.17310392,0.0,1.0
2002-09-30,38.17,38.95,37.3,38.95,861000,9.33764683248273,9.52846067920363,9.12481600344789,9.52846067920363,3519555.89985211,0.0,1.0
2002-10-01,40.53,40.63,38.18,38.42,506000,9.91498103538185,9.93944434906401,9.34009316385095,9.39880511668815,2068403.3511326,0.0,1.0
2002-10-02,37.22,39.53,37.2,39.53,1155900,9.10524535250216,9.67034789856019,9.10035268976572,9.67034789856019,4725034.4537039,0.0,1.0
2002-10-03,36.48,37.68,36.43,37.3,999100,8.92421683125413,9.21777659544012,8.91198517441305,9.12481600344789,4084074.6800723,0.0,1.0
2002-10-04,35.65,36.93,34.83,36.6,962200,8.72117132769215,9.03430174282387,8.52057215549839,8.95357280767273,3933236.57007863,0.0,1.0
2002-10-07,35.69,36.46,35.24,35.75,600600,8.73095665316502,8.9193241685177,8.62087174159527,8.74563464137432,2455104.84721391,0.0,1.0
2002-10-08,36.62,37.1,35.0,35.8,518100,8.95846547040916,9.07588937608356,8.56215978875807,8.7578662982154,2117865.17039882,0.0,1.0
2002-10-09,35.35,36.4,35.21,36.2,592800,8.64778138664565,8.9046461803084,8.61353274749062,8.85571955294406,2423220.36867867,0.0,1.0
2002-10-10,37.34,37.58,34.99,35.1,661400,9.13460132892076,9.19331328175795,8.55971345738986,8.58662310244024,2703640.26964249,0.0,1.0
2002-10-11,38.34,39.2,37.42,37.67,541200,9.37923446574242,9.58961896340904,9.15417197986649,9.2153302640719,2212292.27990704,0.0,1.0
2002-10-14,38.33,38.95,37.97,38.25,281600,9.3767881343742,9.52846067920363,9.2887202051184,9.35721748342846,1151111.43019553,0.0,1.0
2002-10-15,39.96,40.31,38.45,39.05,490200,9.7755401473935,9.86116174528108,9.4061441107928,9.55292399288579,2003816.84333044,0.0,1.0
2002-10-16,38.66,40.15,38.58,39.3,302800,9.45751706952534,9.82202044338962,9.43794641857961,9.61408227709121,1237771.80775287,0.0,1.0
2002-10-17,39.93,40.4,39.28,39.55,428300,9.76820115328885,9.88317872759503,9.60918961435477,9.67524056129662,1750784.89187765,0.0,1.0
2002-10-18,38.63,39.85,38.51,39.85,525200,9.4501780754207,9.74863050234312,9.42082209900209,9.74863050234312,2146888.2213732,0.0,1.0
2002-10-21,38.54,39.18,37.85,38.6,1283000,9.42816109310674,9.58472630067261,9.2593642286998,9.44283908131605,5244587.94368207,0.0,1.0
2002-10-22,37.33,38.51,37.27,38.51,661800,9.13215499755254,9.42082209900209,9.11747700934324,9.42082209900209,2705275.37110584,0.0,1.0
2002-10-23,37.32,38.24,36.81,37.38,496700,9.12970866618432,9.35477115206025,9.00494576640528,9.14438665439362,2030387.24210981,0.0,1.0
2002-10-24,35.96,38.02,35.73,37.55,558600,8.79700760010686,9.30095186195948,8.74074197863788,9.1859742876533,2283419.19356259,0.0,1.0
2002-10-25,36.58,36.72,34.53,35.3,1104300,8.94868014493629,8.98292878409133,8.44718221445189,8.63554972980457,4514106.36493228,0.0,1.0
2002-10-28,36.33,36.85,35.61,36.85,403000,8.88752186073088,9.01473109187814,8.71138600221928,9.01473109187814,1647364.72432102,0.0,1.0
2002-10-29,35.88,36.32,35.18,36.1,483800,8.77743694916113,8.88507552936266,8.60619375338597,8.8312562392619,1977655.2199169,0.0,1.0
2002-10-30,36.33,36.4,35.63,35.92,425500,8.88752186073088,8.9046461803084,8.71627866495572,8.787222274634,1739339.18163423,0.0,1.0
2002-10-31,36.34,36.97,35.87,36.4,353400,8.8899681920991,9.04408706829674,8.77499061779291,8.9046461803084,1444612.14286613,0.0,1.0
2002-11-01,36.88,36.99,35.72,36.34,387700,9.02207008598279,9.04897973103317,8.73829564726967,8.8899681920991,1584822.09334804,0.0,1.0
2002-11-04,36.67,37.52,36.56,37.3,442200,8.97069712725024,9.17863529354865,8.94378748219986,9.12481600344789,1807604.66772893,0.0,1.0
2002-11-05,37.78,37.89,37.0,37.05,656600,9.24223990912228,9.26914955417267,9.05142606240139,9.06365771924247,2684019.05208235,0.0,1.0
2002-11-06,39.3,39.48,37.53,38.0,566300,9.61408227709121,9.6581162417191,9.18108162491687,9.29605919922305,2314894.896732,0.0,1.0
2002-11-07,37.97,39.08,37.85,39.05,384700,9.2887202051184,9.56026298699044,9.2593642286998,9.55292399288579,1572558.83237295,0.0,1.0
2002-11-08,37.72,38.8,37.5,38.0,352700,9.22756192091298,9.49176570868038,9.17374263081222,9.29605919922305,1441750.71530527,0.0,1.0
2002-11-11,36.86,38.05,36.45,37.7,283800,9.01717742324636,9.30829085606413,8.91687783714948,9.22266925817655,1160104.48824394,0.0,1.0
2002-11-12,37.43,38.05,36.86,36.9,425600,9.1566183112347,9.30829085606413,9.01717742324636,9.02696274871922,1739747.95700007,0.0,1.0
2002-11-13,37.5,38.24,37.0,37.5,437400,9.17374263081222,9.35477115206025,9.05142606240139,9.17374263081222,1787983.45016877,0.0,1.0
2002-11-14,38.1,38.35,37.45,37.65,416200,9.32052251290522,9.38168079711063,9.16151097397114,9.21043760133547,1701323.07261144,0.0,1.0
2002-11-15,38.45,38.64,38.01,38.1,497700,9.4061441107928,9.45262440678891,9.29850553059127,9.32052251290522,2034474.99576817,0.0,1.0
2002-11-18,38.43,38.7,38.02,38.6,670800,9.40125144805636,9.46730239499821,9.30095186195948,9.44283908131605,2742065.15403112,0.0,1.0
2002-11-19,38.95,39.56,38.23,38.35,402600,9.52846067920363,9.67768689266484,9.35232482069203,9.38168079711063,1645729.62285768,0.0,1.0
2002-11-20,35.96,38.96,35.08,38.96,3276900,8.79700760010686,9.53090701057184,8.5817304397038,9.53090701057184,13395159.9630957,0.0,1.0
2002-11-21,37.04,37.04,35.44,35.96,1042700,9.06121138787426,9.06121138787426,8.6697983689596,8.79700760010686,4262300.739577,0.0,1.0
2002-11-22,36.98,37.63,36.72,37.1,607100,9.04653339966496,9.20554493859904,8.98292878409133,9.07588937608356,2481675.24599328,0.0,1.0
2002-11-25,36.74,37.51,36.42,36.98,549600,8.98782144682776,9.17618896218044,8.90953884304483,9.04653339966496,2246629.41063731,0.0,1.0
2002-11-26,36.6,36.87,36.24,36.83,400500,8.95357280767273,9.01962375461457,8.86550487841693,9.00983842914171,1637145.34017511,0.0,1.0
2002-11-27,38.67,38.72,36.75,36.85,489400,9.45996340089356,9.47219505773464,8.99026777819598,9.01473109187814,2000546.64040375,0.0,1.0
2002-11-29,39.13,39.77,39.03,39.3,441600,9.57249464383153,9.72905985139739,9.54803133014936,9.61408227709121,1805152.01553391,0.0,1.0
2002-12-02,39.52,39.99,39.18,39.9,796400,9.66790156719197,9.78287914149815,9.58472630067261,9.7608621591842,3255487.01352175,0.0,1.0
2002-12-03,39.6,39.95,39.5,39.53,743700,9.6874722181377,9.77309381602529,9.66300890445554,9.67034789856019,3040062.39572592,0.0,1.0
2002-12-04,36.67,37.71,35.86,37.7,1874400,8.97069712725024,9.22511558954477,8.7725442864247,9.22266925817655,7662085.45723903,0.0,1.0
2002-12-05,36.98,37.25,36.15,36.67,619600,9.04653339966496,9.11258434660681,8.84348789610298,8.97069712725024,2532772.16672284,0.0,1.0
2002-12-06,37.77,37.88,36.52,36.94,536800,9.23979357775407,9.26670322280445,8.934002156727,9.03674807419209,2194306.16381024,0.0,1.0
2002-12-09,36.65,37.71,36.62,37.25,521600,8.96580446451381,9.22511558954477,8.95846547040916,9.11258434660681,2132172.30820309,0.0,1.0
2002-12-10,36.98,37.04,36.55,36.75,504100,9.04653339966496,9.06121138787426,8.94134115083164,8.99026777819598,2060636.61918171,0.0,1.0
2002-12-11,36.86,37.15,36.1,36.51,282800,9.12481600344789,9.1966064711907,8.93667546729433,9.03817233548243,1142380.07605427,0.44,1.0
2002-12-12,36.75,37.19,36.05,36.86,850800,9.09758513637303,9.20650860467246,8.92429780044212,9.12481600344789,3436835.10858193,0.0,1.0
2002-12-13,36.28,36.71,36.1,36.5,477100,8.98123506796227,9.08768300289126,8.93667546729433,9.03569680211199,1927261.43665308,0.0,1.0
2002-12-16,37.79,37.81,36.12,36.28,458000,9.35504060689896,9.35999167363985,8.94162653403521,8.98123506796227,1850106.34665083,0.0,1.0
2002-12-17,37.02,37.78,36.95,37.78,256500,9.16442453737496,9.35256507352852,9.14709580378186,9.35256507352852,1036140.34479462,0.0,1.0
2002-12-18,36.52,37.03,36.21,37.03,511600,9.04064786885287,9.1669000707454,8.96390633436918,9.1669000707454,2066625.34267809,0.0,1.0
2002-12-19,36.5,36.95,36.08,36.4,478500,9.03569680211199,9.14709580378186,8.93172440055344,9.01094146840757,1932916.78356424,0.0,1.0
2002-12-20,37.2,37.21,36.5,36.7,405100,9.20898413804291,9.21145967141335,9.03569680211199,9.08520746952082,1636415.02407915,0.0,1.0
2002-12-23,37.02,37.45,36.76,37.0,368400,9.16442453737496,9.27087247230395,9.10006066974347,9.15947347063407,1488164.14433661,0.0,1.0
2002-12-24,36.73,36.98,36.72,36.8,241100,9.09263406963215,9.15452240389319,9.09015853626171,9.10996280322524,973931.528771867,0.0,1.0
2002-12-26,36.86,37.38,36.64,36.74,311400,9.12481600344789,9.25354373871085,9.07035426929817,9.09510960300259,1257910.73438225,0.0,1.0
2002-12-27,36.3,36.83,36.29,36.72,380300,8.98618613470316,9.11738940333656,8.98371060133272,9.09015853626171,1536234.59308146,0.0,1.0
2002-12-30,36.6,36.69,35.66,36.22,452500,9.06045213581641,9.08273193615038,8.82775199899489,8.96638186773962,1827888.91235699,0.0,1.0
2002-12-31,36.77,36.94,35.93,36.64,500400,9.10253620311392,9.14462027041142,8.89459139999682,9.07035426929817,2021382.56738881,0.0,1.0
2003-01-02,37.73,38.03,36.65,37.15,475900,9.34018740667631,9.41445340778956,9.07282980266861,9.1966064711907,1922413.99644352,0.0,1.0
2003-01-03,37.57,38.2,37.18,37.67,267000,9.30057887274925,9.45653747508707,9.20403307130202,9.32533420645366,1078555.44662832,0.0,1.0
2003-01-06,38.35,38.5,37.32,37.32,416000,9.49367047564369,9.53080347620032,9.23869053848821,9.23869053848821,1680445.93931604,0.0,1.0
2003-01-07,38.4,38.56,37.79,38.27,342700,9.5060481424959,9.54565667642297,9.35504060689896,9.47386620868016,1384348.13318175,0.0,1.0
2003-01-08,38.17,38.52,38.05,38.4,569300,9.44911087497574,9.5357545429412,9.41940447453044,9.5060481424959,2299706.42608803,0.0,1.0
2003-01-09,37.1,37.8,36.32,37.25,2818300,9.18422880433849,9.3575161402694,8.99113720144404,9.22136180489511,11384617.2855154,0.0,1.0
2003-01-10,38.14,38.58,36.96,37.1,833700,9.44168427486442,9.55060774316385,9.14957133715231,9.18422880433849,3367759.08559563,0.0,1.0
2003-01-13,37.87,38.23,37.59,38.14,991800,9.37484487386249,9.46396407519839,9.30552993949013,9.44168427486442,4006409.33320588,0.0,1.0
2003-01-14,38.0,38.0,37.55,37.92,382400,9.40702680767824,9.40702680767824,9.29562780600836,9.3872225407147,1544717.6134482,0.0,1.0
2003-01-15,37.19,38.01,36.93,38.01,695600,9.20650860467246,9.40950234104868,9.14214473704098,9.40950234104868,2809899.5081448,0.0,1.0
2003-01-16,37.2,37.3,36.78,37.24,856200,9.20898413804291,9.23373947174732,9.10501173648436,9.21888627152467,3458648.58952498,0.0,1.0
2003-01-17,36.9,37.4,36.53,37.0,253700,9.13471813692965,9.25849480545174,9.04312340222332,9.15947347063407,1024829.65097231,0.0,1.0
2003-01-21,36.11,36.86,35.88,36.85,706000,8.93915100066476,9.12481600344789,8.88221373314461,9.12234047007745,2851910.6566277,0.0,1.0
2003-01-22,35.64,36.34,35.59,36.1,582100,8.82280093225401,8.99608826818493,8.8104232654018,8.93667546729433,2351412.45499006,0.0,1.0
2003-01-23,36.15,36.26,35.16,35.96,477900,8.94905313414653,8.97628400122139,8.70397533047281,8.90201800010814,1930493.06345946,0.0,1.0
2003-01-24,35.29,36.24,34.99,36.16,455200,8.73615726428855,8.97133293448051,8.6618912631753,8.95152866751697,1838795.65282851,0.0,1.0
2003-01-27,34.17,35.3,33.94,35.3,420900,8.45889752679909,8.73863279765899,8.40196025927893,8.73863279765899,1700239.6535051,0.0,1.0
2003-01-28,34.81,34.87,33.93,34.3,433000,8.61733166250735,8.63218486273,8.39948472590849,8.49107946061483,1749118.00895155,0.0,1.0
2003-01-29,34.81,34.87,33.93,34.3,644500,8.61733166250735,8.63218486273,8.39948472590849,8.49107946061483,2603479.34588747,0.0,1.0
2003-01-30,33.94,34.7,33.8,34.62,498900,8.40196025927893,8.59010079543249,8.36730279209275,8.57029652846896,2015323.26712685,0.0,1.0
2003-01-31,34.23,34.86,32.5,32.75,977100,8.47375072702174,8.62970932935956,8.04548345393533,8.10737178819637,3947028.1906387,0.0,1.0
2003-02-03,33.9,34.49,33.75,34.33,775100,8.39205812579716,8.53811459465322,8.35492512524054,8.49850606072615,3131042.42202851,0.0,1.0
2003-02-04,33.95,33.95,33.4,33.75,612700,8.40443579264937,8.40443579264937,8.26828145727508,8.35492512524054,2475022.18033398,0.0,1.0
2003-02-05,33.72,34.41,33.51,34.06,502300,8.34749852512921,8.51831032768969,8.29551232434994,8.43166665972423,2029057.68105396,0.0,1.0
2003-02-06,33.23,33.81,33.0,33.63,497400,8.22619738997757,8.36977832546319,8.16926012245742,8.32521872479524,2009263.9668649,0.0,1.0
2003-02-07,32.87,33.54,32.74,33.47,362300,8.13707818864167,8.30293892446126,8.10489625482593,8.28561019086817,1463522.98993798,0.0,1.0
2003-02-10,33.2,33.36,32.71,33.0,396800,8.21877078986625,8.25837932379331,8.09746965471461,8.16926012245742,1602886.89596299,0.0,1.0
2003-02-11,32.52,33.46,32.35,33.27,438700,8.05043452067622,8.28313465749773,8.00835045337871,8.23609952345934,1772143.34994698,0.0,1.0
2003-02-12,31.82,32.86,31.8,32.6,524600,7.8771471847453,8.13460265527123,7.87219611800442,8.07023878763975,2119139.27828172,0.0,1.0
2003-02-13,32.19,32.23,31.5,31.85,463900,7.96874191945164,7.97864405293341,7.79793011689117,7.88457378485663,1873939.59434786,0.0,1.0
2003-02-14,32.25,32.46,31.66,32.27,275100,7.98359511967429,8.03558132045357,7.83753865081824,7.98854618641518,1111275.66804289,0.0,1.0
2003-02-18,33.06,33.14,32.4,32.4,478200,8.18411332268007,8.2039175896436,8.02072812023092,8.02072812023092,1931704.92351185,0.0,1.0
2003-02-19,32.48,32.9,32.34,32.81,317600,8.04053238719445,8.144504788753,8.00587492000827,8.12222498841902,1282955.84213167,0.0,1.0
2003-02-20,32.04,32.65,31.85,32.6,304900,7.93160891889502,8.08261645449196,7.88457378485663,8.07023878763975,1231653.76658043,0.0,1.0
2003-02-21,32.47,32.84,31.83,31.95,283900,8.03805685382401,8.12965158853035,7.87962271811574,7.90932911856104,1146823.56291304,0.0,1.0
2003-02-24,31.95,32.39,31.93,32.39,285600,7.90932911856104,8.01825258686048,7.90437805182016,8.01825258686048,1153690.76987659,0.0,1.0
2003-02-25,31.93,31.96,31.06,31.65,579800,7.90437805182016,7.91180465193148,7.68900664859174,7.83506311744779,2342121.52792173,0.0,1.0
2003-02-26,32.1,32.29,31.85,31.85,340000,7.94646211911767,7.99349725315606,7.88457378485663,7.88457378485663,1373441.39271022,0.0,1.0
2003-02-27,32.33,32.57,31.97,32.1,290500,8.00339938663783,8.06281218752843,7.91428018530193,7.94646211911767,1173484.48406565,0.0,1.0
2003-02-28,32.19,32.57,32.1,32.4,360700,7.96874191945164,8.06281218752843,7.94646211911767,8.02072812023092,1457059.73632523,0.0,1.0
2003-03-03,31.86,32.61,31.85,32.46,234200,7.88704931822707,8.07271432101019,7.88457378485663,8.03558132045357,946058.747566865,0.0,1.0
2003-03-04,31.01,31.9,30.78,31.9,351200,7.67662898173953,7.89695145170883,7.61969171421937,7.89695145170883,1418684.1679995,0.0,1.0
2003-03-05,31.24,31.25,30.72,31.01,363500,7.73356624925969,7.73604178263013,7.60483851399672,7.67662898173953,1468370.43014755,0.0,1.0
2003-03-06,30.73,31.17,30.56,31.17,322700,7.60731404736716,7.7162375156666,7.56522998006966,7.7162375156666,1303557.46302232,0.0,1.0
2003-03-07,30.77,31.21,30.51,30.73,573900,7.61721618084893,7.72613964914836,7.55285231321745,7.60731404736716,2318288.2802247,0.0,1.0
2003-03-10,30.14,30.9,30.11,30.68,253200,7.46125757851111,7.64939811466467,7.45383097839978,7.59493638051495,1022809.88421832,0.0,1.0
2003-03-11,29.68,30.5,29.2,30.0,753800,7.34738304347079,7.55037677984701,7.22855744168959,7.42660011132492,3045000.35830872,0.0,1.0
2003-03-12,27.89,29.2,27.75,29.2,1481000,7.01318603846117,7.34259707146168,6.97798180592676,7.34259707146168,5889632.72519477,0.44,1.0
2003-03-13,28.28,28.34,27.56,28.2,1375300,7.11125497194987,7.1263425001789,6.9302046332015,7.0911382676445,5469285.54149924,0.0,1.0
2003-03-14,28.53,28.7,28.03,28.53,753000,7.17411967290417,7.21686766955309,7.04839027099558,7.17411967290417,2994526.29444407,0.0,1.0
2003-03-17,29.81,29.81,28.2,28.35,701000,7.49598694179016,7.49598694179016,7.0911382676445,7.12885708821707,2787732.97796187,0.0,1.0
2003-03-18,30.43,30.43,29.67,30.06,727200,7.65189140015681,7.65189140015681,7.46078270925575,7.55885164274445,2891924.99511252,0.0,1.0
2003-03-19,30.92,30.97,30.48,30.48,587500,7.77510621402723,7.78767915421809,7.66446434034767,7.66446434034767,2336366.79679401,0.0,1.0
2003-03-20,30.8,31.06,30.26,30.92,617800,7.74493115756917,7.81031044656163,7.60914340350789,7.77510621402723,2456863.67159036,0.0,1.0
2003-03-21,32.42,32.52,31.21,31.35,514800,8.152294419753,8.17744030013472,7.84802926713421,7.88323349966862,2047253.83317371,0.0,1.0
2003-03-24,30.95,32.42,30.67,32.42,589800,7.78264997814174,8.152294419753,7.71224151307293,8.152294419753,2345513.4242538,0.0,1.0
2003-03-25,31.05,31.28,30.73,30.96,434100,7.80779585852346,7.86563138340141,7.72732904130196,7.78516456617991,1726326.51317154,0.0,1.0
2003-03-26,30.48,31.01,30.33,30.95,560200,7.66446434034767,7.79773750637077,7.62674551977509,7.78264997814174,2227800.30564086,0.0,1.0
2003-03-27,29.83,30.17,29.7,30.1,790500,7.5010161178665,7.58651211116434,7.46832647337027,7.56890999489714,3143656.08998411,0.0,1.0
2003-03-28,29.55,29.83,29.3,29.83,709800,7.43060765279769,7.5010161178665,7.3677429518434,7.5010161178665,2822728.76998194,0.0,1.0
2003-03-31,28.99,29.31,28.37,28.37,506500,7.28979072266007,7.37025753988157,7.13388626429342,7.13388626429342,2014246.43842752,0.0,1.0
2003-04-01,29.03,29.15,28.32,29.09,594500,7.29984907481276,7.33002413127082,7.12131332410256,7.31493660304179,2364204.35862815,0.0,1.0
2003-04-02,29.88,30.15,29.33,29.41,387800,7.51358905805736,7.581482935088,7.37528671595791,7.39540342026328,1542200.92561143,0.0,1.0
2003-04-03,29.72,30.0,29.412,30.0,294700,7.47335564944661,7.54376411451542,7.39590633787092,7.54376411451542,1171961.35321735,0.0,1.0
2003-04-04,29.9,30.1,29.77,30.1,357000,7.5186182341337,7.56890999489714,7.48592858963747,7.56890999489714,1419715.65354121,0.0,1.0
2003-04-07,29.8,30.499,29.77,30.45,578100,7.49347235375198,7.66924205762019,7.48592858963747,7.65692057623315,2298984.92804531,0.0,1.0
2003-04-08,29.45,29.77,29.34,29.75,359800,7.40546177241597,7.48592858963747,7.37780130399608,7.48089941356113,1430850.67827487,0.0,1.0
2003-04-09,28.99,29.82,28.99,29.46,345100,7.28979072266007,7.49850152982833,7.28979072266007,7.40797636045414,1372391.79842317,0.0,1.0
2003-04-10,28.96,29.28,28.86,29.04,411400,7.28224695854555,7.36271377576705,7.25710107816383,7.30236366285093,1636053.27693797,0.0,1.0
2003-04-11,28.82,29.5,28.73,29.25,347300,7.24704272601115,7.41803471260683,7.2244114336676,7.35517001165254,1381140.74642819,0.0,1.0
2003-04-14,29.49,29.56,28.75,28.82,306700,7.41552012456866,7.43312224083586,7.22944060974395,7.24704272601115,1219682.88779017,0.0,1.0
2003-04-15,30.0,30.01,28.9,29.2,619500,7.54376411451542,7.54627870255359,7.26715943031652,7.34259707146168,2463624.22232151,0.0,1.0
2003-04-16,29.3,30.0,29.25,29.95,428700,7.3677429518434,7.54376411451542,7.35517001165254,7.53119117432456,1704851.82261377,0.0,1.0
2003-04-17,29.3,29.5,29.26,29.3,359700,7.3677429518434,7.41803471260683,7.35768459969071,7.3677429518434,1430452.99882009,0.0,1.0
2003-04-21,29.05,29.38,28.96,29.3,436900,7.3048782508891,7.38785965614877,7.28224695854555,7.3677429518434,1737461.5379052,0.0,1.0
2003-04-22,29.76,29.83,28.66,29.05,479800,7.4834140015993,7.5010161178665,7.2068093174004,7.3048782508891,1908066.02400301,0.0,1.0
2003-04-23,30.0,30.15,29.41,29.7,1160400,7.54376411451542,7.581482935088,7.39540342026328,7.46832647337027,4614672.3931911,0.0,1.0
2003-04-24,29.48,30.2,29.44,30.0,363500,7.41300553653049,7.59405587527886,7.4029471843778,7.54376411451542,1445564.81810149,0.0,1.0
2003-04-25,29.97,30.3,29.75,30.3,1167200,7.5362203504009,7.61920175566058,7.48089941356113,7.61920175566058,4641714.5961157,0.0,1.0
2003-04-28,30.7,30.84,29.95,29.98,1461400,7.71978527718745,7.75498950972185,7.53119117432456,7.53873493843908,5811687.55205918,0.0,1.0
2003-04-29,30.8,31.05,30.4,30.85,894300,7.74493115756917,7.80779585852346,7.64434763604229,7.75750409776002,3556447.36403895,0.0,1.0
2003-04-30,30.53,30.9,30.46,30.6,955700,7.67703728053853,7.77007703795088,7.65943516427132,7.69463939680573,3800622.54926985,0.0,1.0
2003-05-01,30.13,30.44,29.87,30.44,777300,7.57645375901165,7.65440598819498,7.51107447001919,7.65440598819498,3091162.40195402,0.0,1.0
2003-05-02,30.19,30.3,29.94,29.99,767500,7.59154128724069,7.61920175566058,7.52867658628639,7.54124952647725,3052189.81538622,0.0,1.0
2003-05-05,30.29,30.4,29.93,30.19,587900,7.6166871676224,7.64434763604229,7.52616199824822,7.59154128724069,2337957.51461311,0.0,1.0
2003-05-06,30.91,31.0,30.21,30.21,861600,7.77259162598906,7.7952229183326,7.59657046331703,7.59657046331703,3426406.18232803,0.0,1.0
2003-05-07,30.33,30.91,30.24,30.91,397900,7.62674551977509,7.77259162598906,7.60411422743154,7.77259162598906,1582366.55054355,0.0,1.0
2003-05-08,30.12,30.35,30.0,30.03,589100,7.57393917097348,7.63177469585143,7.54376411451542,7.55130787862994,2342729.66807039,0.0,1.0
2003-05-09,30.7,30.85,30.05,30.3,705000,7.71978527718745,7.75750409776002,7.55633705470628,7.61920175566058,2803640.15615281,0.0,1.0
2003-05-12,31.35,31.55,30.3,30.62,904300,7.88323349966862,7.93352526043205,7.61920175566058,7.69966857288207,3596215.30951629,0.0,1.0
2003-05-13,30.99,31.35,30.94,31.35,388400,7.79270833029443,7.88323349966862,7.78013539010357,7.88323349966862,1544587.00234007,0.0,1.0
2003-05-14,30.72,31.08,30.52,31.08,357600,7.72481445326379,7.81533962263798,7.67452269250035,7.81533962263798,1422101.73026985,0.0,1.0
2003-05-15,31.14,31.25,30.7,30.8,847900,7.83042715086701,7.8580876192869,7.71978527718745,7.74493115756917,3371924.09702407,0.0,1.0
2003-05-16,30.9,31.1,30.62,31.08,471000,7.77007703795088,7.82036879871432,7.69966857288207,7.81533962263798,1873070.23198294,0.0,1.0
2003-05-19,30.32,30.9,30.3,30.9,476200,7.62423093173692,7.77007703795088,7.61920175566058,7.77007703795088,1893749.56363116,0.0,1.0
2003-05-20,30.45,30.65,30.04,30.32,464600,7.65692057623315,7.70721233699659,7.55382246666811,7.62423093173692,1847618.74687744,0.0,1.0
2003-05-21,30.95,31.0,30.05,30.3,1011200,7.78264997814174,7.7952229183326,7.55633705470628,7.61920175566058,4021334.64666911,0.0,1.0
2003-05-22,31.06,31.15,30.74,31.0,849100,7.81031044656163,7.83294173890518,7.72984362934013,7.7952229183326,3376696.25048135,0.0,1.0
2003-05-23,31.98,32.3,30.999,31.1,2044400,8.04165254607344,8.12211936329494,7.79497145952878,7.82036879871432,8130158.77338838,0.0,1.0
2003-05-27,32.13,32.2,31.55,31.9,1822200,8.07937136664602,8.09697348291322,7.93352526043205,8.02153584176806,7246515.02488178,0.0,1.0
2003-05-28,32.18,32.5,31.9,32.15,2290900,8.09194430683688,8.17241112405837,8.02153584176806,8.08440054272236,9110438.62940493,0.0,1.0
2003-05-29,32.1,32.95,31.99,32.43,1316200,8.0718276025315,8.28556758577611,8.04416713411161,8.15480900779117,5234256.98372813,0.0,1.0
2003-05-30,32.69,32.8,32.0,32.11,1121300,8.22018829678364,8.24784876520353,8.04668172214978,8.07434219056967,4459179.72637468,0.0,1.0
2003-06-02,33.36,34.09,33.1,33.2,1943000,8.38866569534115,8.57223062212769,8.32328640634868,8.3484322867304,7726911.80624811,0.0,1.0
2003-06-03,33.12,33.49,33.02,33.45,939000,8.32831558242502,8.42135533983738,8.30316970204331,8.4112969876847,3734210.08032268,0.0,1.0
2003-06-04,33.94,33.94,33.25,33.37,745600,8.53451180155511,8.53451180155511,8.36100522692126,8.39118028337932,2965098.01479083,0.0,1.0
2003-06-05,33.95,34.35,33.51,33.54,709200,8.53702638959328,8.63760991112016,8.42638451591372,8.43392828002824,2820342.6932533,0.0,1.0
2003-06-06,33.57,34.23,33.5,34.2,847800,8.44147204414276,8.6074348546621,8.42386992787555,8.59989109054758,3371526.4175693,0.0,1.0
2003-06-09,32.97,33.8,32.92,33.57,981900,8.29059676185245,8.49930756902071,8.27802382166159,8.44147204414276,3904814.56642049,0.0,1.0
2003-06-10,33.02,33.27,32.8,32.97,1223900,8.30316970204331,8.3660344029976,8.24784876520353,8.29059676185245,4867198.84697224,0.0,1.0
2003-06-11,32.69,32.84,31.8,32.4,1342500,8.3308301704632,8.36905667782231,8.10401956013245,8.25692558956891,5267941.38183228,0.44,1.0
2003-06-12,33.25,33.66,33.0,33.25,1120700,8.47354246460389,8.57802825138547,8.40983161900537,8.47354246460389,4397602.90995862,0.0,1.0
2003-06-13,32.4,33.6,32.31,33.6,847700,8.25692558956891,8.56273764844183,8.23398968515344,8.56273764844183,3326356.72951898,0.0,1.0
2003-06-16,33.0,33.24,32.5,32.6,574800,8.40983161900537,8.47099403077995,8.28240992780832,8.30789426604773,2255502.94694763,0.0,1.0
2003-06-17,32.77,33.05,32.2,33.05,979300,8.35121764105473,8.42257378812507,8.20595691309009,8.42257378812507,3842752.32419244,0.0,1.0
2003-06-18,32.18,32.75,31.95,32.75,831100,8.2008600454422,8.34612077340684,8.14224606749156,8.34612077340684,3261218.68338236,0.0,1.0
2003-06-19,31.95,32.31,31.7,32.1,855600,8.14224606749156,8.23398968515344,8.07853522189303,8.18047257485068,3357356.16111412,0.0,1.0
2003-06-20,31.88,32.15,31.88,32.0,1027800,8.12440703072397,8.19321474397038,8.12440703072397,8.15498823661127,4033065.29031451,0.0,1.0
2003-06-23,31.84,31.93,31.55,31.88,883500,8.11421329542821,8.13714919984368,8.04030871453392,8.12440703072397,3466835.16636784,0.0,1.0
2003-06-24,31.68,31.94,31.56,31.7,458800,8.07343835424515,8.13969763366762,8.04285714835786,8.07853522189303,1800321.41972786,0.0,1.0
2003-06-25,31.35,31.74,31.0,31.56,756600,7.9893400380551,8.0887289571888,7.90014485421716,8.04285714835786,2968882.27150414,0.0,1.0
2003-06-26,31.61,31.95,31.29,31.4,637600,8.05559931747757,8.14224606749156,7.97404943511145,8.00208220717481,2501928.80823558,0.0,1.0
2003-06-27,31.6,31.66,31.15,31.6,626000,8.05305088365363,8.06834148659727,7.93837136157628,8.05305088365363,2456410.6555136,0.0,1.0
2003-06-30,31.67,31.751,31.41,31.6,678100,8.07088992042121,8.09153223439514,8.00463064099875,8.05305088365363,2660849.94489421,0.0,1.0
2003-07-01,31.46,31.58,31.2,31.42,793700,8.01737281011845,8.04795401600574,7.95111353069598,8.00717907482269,3114461.88064081,0.0,1.0
2003-07-02,31.6,31.65,31.3,31.6,534000,8.05305088365363,8.06579305277333,7.97659786893539,8.05305088365363,2095404.61668413,0.0,1.0
2003-07-03,31.5,31.69,30.39,31.6,393900,8.02756654541422,8.07598678806909,7.74469039095676,8.05305088365363,1545655.20320576,0.0,1.0
2003-07-07,32.05,32.23,31.67,31.7,852700,8.16773040573097,8.21360221456191,8.07088992042121,8.07853522189303,3345976.62293363,0.0,1.0
2003-07-08,32.33,32.5,31.9,31.9,736000,8.23908655280132,8.28240992780832,8.12950389837185,8.12950389837185,2888048.3106358,0.0,1.0
2003-07-09,32.3,32.49,32.18,32.4,653800,8.2314412513295,8.27986149398438,8.2008600454422,8.25692558956891,2565497.26289903,0.0,1.0
2003-07-10,31.72,32.0,31.37,32.0,725100,8.08363208954092,8.15498823661127,7.99443690570298,8.15498823661127,2845276.94299187,0.0,1.0
2003-07-11,31.73,32.0,31.58,31.75,380300,8.08618052336486,8.15498823661127,8.04795401600574,8.09127739101274,1492289.09311793,0.0,1.0
2003-07-14,31.82,32.05,31.75,32.0,531500,8.10911642778033,8.16773040573097,8.09127739101274,8.15498823661127,2085594.6699768,0.0,1.0
2003-07-15,31.5,32.24,31.46,31.98,791500,8.02756654541422,8.21615064838585,8.01737281011845,8.14989136896338,3105829.12753836,0.0,1.0
2003-07-16,31.9,32.1,31.45,31.56,734700,8.12950389837185,8.18047257485068,8.01482437629451,8.04285714835786,2882947.138348,0.0,1.0
2003-07-17,32.16,32.37,31.9,31.9,586800,8.19576317779432,8.24928028809708,8.12950389837185,8.12950389837185,2302590.69114278,0.0,1.0
2003-07-18,33.35,33.4,32.45,32.5,1087200,8.4990268028433,8.51176897196301,8.26966775868861,8.28240992780832,4266149.6240805,0.0,1.0
2003-07-21,33.51,33.6,32.95,32.95,1420600,8.53980174402636,8.56273764844183,8.39708944988566,8.39708944988566,5574404.11696905,0.0,1.0
2003-07-22,33.65,33.661,33.0,33.5,1226200,8.57547981756153,8.57828309476787,8.40983161900537,8.53725331020242,4811582.66100764,0.0,1.0
2003-07-23,33.48,33.65,33.128,33.65,759200,8.53215644255454,8.57547981756153,8.44245157195181,8.57547981756153,2979084.61607976,0.0,1.0
2003-07-24,33.2,34.18,33.1,33.6,1951200,8.46080029548419,8.71054681023041,8.43531595724478,8.56273764844183,7656467.20613122,0.0,1.0
2003-07-25,35.35,35.5,33.55,33.65,2427200,9.00871356763151,9.04694007499062,8.54999547932212,8.57547981756153,9524281.05920546,0.0,1.0
2003-07-28,36.0,37.22,35.77,36.45,3030500,9.17436176618767,9.48527069270848,9.11574778823703,9.28904128826502,11891617.3986166,0.0,1.0
2003-07-29,36.13,36.28,35.46,35.71,1379800,9.20749140589891,9.24571791325802,9.03674633969486,9.10045718529338,5414305.78670554,0.0,1.0
2003-07-30,36.0,36.18,35.65,36.14,1227900,9.17436176618767,9.22023357501861,9.08516658234974,9.21003983972285,4818253.42476862,0.0,1.0
2003-07-31,36.3,37.02,36.01,36.02,1541600,9.2508147809059,9.43430201622966,9.17691020001161,9.17945863383556,6049205.53760347,0.0,1.0
2003-08-01,36.0,36.38,35.89,36.38,1300200,9.17436176618767,9.27120225149743,9.14632899412432,9.27120225149743,5101957.08354439,0.0,1.0
2003-08-04,35.72,36.0,34.92,36.0,1021400,9.10300561911733,9.17436176618767,8.89913091320204,9.17436176618767,4007951.82674376,0.0,1.0
2003-08-05,35.17,35.82,35.14,35.8,940800,8.96284175880057,9.12848995735674,8.95519645732875,9.12339308970885,3691679.14489968,0.0,1.0
2003-08-06,35.06,35.31,34.75,35.15,966300,8.93480898673722,8.99851983233574,8.85580753819505,8.95774489115269,3791740.60131437,0.0,1.0
2003-08-07,34.81,35.1,34.45,34.85,898900,8.87109814113869,8.94500272203298,8.77935452347682,8.88129187643446,3527264.43808495,0.0,1.0
2003-08-08,35.2,35.35,34.88,34.9,1009600,8.97048706027239,9.00871356763151,8.88893717790628,8.89403404555416,3961648.8782852,0.0,1.0
2003-08-11,35.02,35.25,34.78,35.01,887700,8.92461525144146,8.9832292293921,8.86345283966687,8.92206681761751,3483315.87683614,0.0,1.0
2003-08-12,35.1,35.13,34.5,35.0,826400,8.94500272203298,8.95264802350481,8.79209669259652,8.91951838379357,3242775.98357259,0.0,1.0
2003-08-13,34.99,35.25,34.9,35.1,648800,8.91696994996963,8.9832292293921,8.89403404555416,8.94500272203298,2545877.36948439,0.0,1.0
2003-08-14,35.39,35.48,34.99,35.0,758100,9.01890730292727,9.04184320734274,8.91696994996963,8.91951838379357,2974768.23952853,0.0,1.0
2003-08-15,35.19,35.6,35.06,35.41,426500,8.96793862644845,9.07242441323003,8.93480898673722,9.02400417057515,1673576.90826925,0.0,1.0
2003-08-18,35.39,35.39,35.0,35.25,761900,9.01890730292727,9.01890730292727,8.91951838379357,8.9832292293921,2989679.35852367,0.0,1.0
2003-08-19,36.19,36.25,35.25,35.39,1449400,9.22278200884255,9.2380726117862,8.9832292293921,9.01890730292727,5687414.70303741,0.0,1.0
2003-08-20,36.25,36.4,35.9,36.09,828000,9.2380726117862,9.27629911914531,9.14887742794826,9.19729767060314,3249054.34946528,0.0,1.0
2003-08-21,36.6,36.79,36.25,36.29,1046400,9.32726779562414,9.37568803827901,9.2380726117862,9.24826634708196,4106051.29381699,0.0,1.0
2003-08-22,35.64,36.62,35.63,36.471,694800,9.0826181485258,9.33236466327202,9.08006971470186,9.2943929992953,2726380.38889912,0.0,1.0
2003-08-25,35.0,35.5,34.78,35.5,872400,8.91951838379357,9.04694007499062,8.86345283966687,9.04694007499062,3423279.00298733,0.0,1.0
2003-08-26,34.82,35.15,34.55,35.02,732600,8.87364657496263,8.95774489115269,8.80483886171623,8.92461525144146,2874706.78311384,0.0,1.0
2003-08-27,34.89,35.0,34.63,34.78,489300,8.89148561173022,8.91951838379357,8.82522633230776,8.86345283966687,1920002.7695572,0.0,1.0
2003-08-28,35.71,35.84,34.9,35.05,889800,9.10045718529338,9.13358682500462,8.89403404555416,8.93226055291328,3491556.2320703,0.0,1.0
2003-08-29,35.81,36.02,35.31,35.71,580900,9.12594152353279,9.17945863383556,8.99851983233574,9.10045718529338,2279439.2169135,0.0,1.0
2003-09-02,36.0,36.06,35.66,35.88,813500,9.17436176618767,9.18965236913132,9.08771501617368,9.14378056030038,3192156.65856281,0.0,1.0
2003-09-03,36.21,36.33,35.9,36.0,681700,9.22787887649044,9.25846008237773,9.14887742794826,9.17436176618767,2674976.26815275,0.0,1.0
2003-09-04,35.89,36.22,35.61,36.2,455000,9.14632899412432,9.23042731031438,9.07497284705397,9.2253304426665,1785410.30073273,0.0,1.0
2003-09-05,35.75,35.93,35.55,35.78,495800,9.11065092058915,9.15652272942009,9.05968224411033,9.11829622206097,1945508.63099624,0.0,1.0
2003-09-08,36.0,36.29,35.89,36.15,527700,9.17436176618767,9.24826634708196,9.14632899412432,9.21258827354679,2070683.55098168,0.0,1.0
2003-09-09,35.99,36.0,35.72,35.85,471900,9.17181333236373,9.17436176618767,9.10300561911733,9.13613525882856,1851725.54047423,0.0,1.0
2003-09-10,35.46,35.86,35.27,35.85,674500,9.03674633969486,9.1386836926525,8.98832609703998,9.13613525882856,2646723.62163566,0.0,1.0
2003-09-11,35.15,35.27,34.88,35.09,771000,9.06987597940609,9.10083999412953,9.00020694627836,9.05439397204437,2987984.62752239,0.44,1.0
2003-09-12,35.34,35.5,34.99,35.1,554200,9.11890233605153,9.16018768901611,9.02859062644151,9.05697430660466,2147783.5026886,0.0,1.0
2003-09-15,34.76,35.4,34.68,35.4,588600,8.96924293155493,9.13438434341325,8.94860025507264,9.13438434341325,2281099.54832643,0.0,1.0
2003-09-16,35.32,35.48,34.75,34.8,495600,9.11374166693096,9.15502701989554,8.96666259699464,8.97956426979607,1920681.16913112,0.0,1.0
2003-09-17,34.65,35.32,34.54,35.32,640700,8.94085925139178,9.11374166693096,8.91247557122863,9.11374166693096,2483011.35000466,0.0,1.0
2003-09-18,34.75,34.81,34.56,34.65,580100,8.96666259699464,8.98214460435636,8.91763624034921,8.94085925139178,2248158.08356127,0.0,1.0
2003-09-19,34.42,34.74,34.2,34.65,795500,8.8815115565052,8.96408226243436,8.8247441961789,8.94085925139178,3082933.55537492,0.0,1.0
2003-09-22,33.91,34.39,33.36,34.35,950500,8.7499144939306,8.87377055282434,8.60799609311486,8.86344921458319,3683630.85403377,0.0,1.0
2003-09-23,34.2,34.34,33.67,33.92,469200,8.8247441961789,8.86086888002291,8.68798646448373,8.75249482849089,1818368.85503697,0.0,1.0
2003-09-24,33.63,34.35,33.43,34.27,382100,8.67766512624259,8.86344921458319,8.62605843503686,8.8428065381009,1480815.72785513,0.0,1.0
2003-09-25,33.27,33.7,33.09,33.57,485900,8.58477308207228,8.69572746816459,8.53832705998713,8.66218311888087,1883089.14463441,0.0,1.0
2003-09-26,32.82,33.27,32.8,33.27,426000,8.4686580268594,8.58477308207228,8.46349735773883,8.58477308207228,1650948.70470109,0.0,1.0
2003-09-29,33.21,33.22,32.65,33.05,466700,8.56929107471056,8.57187140927085,8.42479233933453,8.52800572174598,1808680.18892957,0.0,1.0
2003-09-30,33.5,33.63,32.71,33.22,781200,8.64412077695886,8.67766512624259,8.44027434669625,8.57187140927085,3027514.38524059,0.0,1.0
2003-10-01,33.52,33.75,33.13,33.65,609400,8.64928144607944,8.70862914096602,8.54864839822827,8.68282579536316,2361709.25034001,0.0,1.0
2003-10-02,33.22,33.53,32.95,33.52,667100,8.57187140927085,8.65186178063972,8.50220237614312,8.64928144607944,2585323.66409882,0.0,1.0
2003-10-03,33.17,33.75,32.5,33.0,1288300,8.55896973646942,8.70862914096602,8.38608732093024,8.51510404894455,4992763.41846575,0.0,1.0
2003-10-06,33.05,33.2,32.85,33.18,753200,8.52800572174598,8.56671074015028,8.47639903054026,8.56155007102971,2919001.3248377,0.0,1.0
2003-10-07,32.83,33.05,32.41,33.05,698700,8.47123836141969,8.52800572174598,8.36286430988766,8.52800572174598,2707788.40369636,0.0,1.0
2003-10-08,32.75,32.99,32.47,32.63,465600,8.4505956849374,8.51252371438427,8.37834631724938,8.41963167021396,1804417.17584232,0.0,1.0
2003-10-09,32.51,33.15,32.35,33.0,564900,8.38866765549053,8.55380906734885,8.34738230252595,8.51510404894455,2189250.99362827,0.0,1.0
2003-10-10,32.24,32.79,32.1,32.6,510000,8.3189986223628,8.46091702317854,8.28287393851879,8.4118906665331,1976487.88590975,0.0,1.0
2003-10-13,32.44,32.5,32.1,32.29,419100,8.37060531356852,8.38608732093024,8.28287393851879,8.33190029516423,1624207.98624466,0.0,1.0
2003-10-14,32.2,32.51,31.86,32.23,523900,8.30867728412166,8.38866765549053,8.22094590907192,8.31641828780251,2030356.8694669,0.0,1.0
2003-10-15,32.93,33.64,32.64,33.2,814500,8.49704170702255,8.68024546080287,8.42221200477425,8.56671074015028,3156567.41779116,0.0,1.0
2003-10-16,32.92,32.97,32.58,32.85,460400,8.49446137246226,8.50736304526369,8.40672999741253,8.47639903054026,1784264.75033892,0.0,1.0
2003-10-17,32.79,33.28,32.58,32.85,347100,8.46091702317854,8.58735341663257,8.40672999741253,8.47639903054026,1345174.40235152,0.0,1.0
2003-10-20,32.86,32.95,32.61,32.95,399700,8.47897936510055,8.50220237614312,8.41447100109339,8.50220237614312,1549023.93725123,0.0,1.0
2003-10-21,32.87,33.19,32.8,32.93,441700,8.48155969966083,8.56413040558999,8.46349735773883,8.49704170702255,1711793.52785557,0.0,1.0
2003-10-22,32.24,32.87,32.1,32.87,435300,8.3189986223628,8.48155969966083,8.28287393851879,8.48155969966083,1686990.54262062,0.0,1.0
2003-10-23,32.59,32.75,32.12,32.15,489200,8.40931033197282,8.4505956849374,8.28803460763936,8.29577561132022,1895878.18389618,0.0,1.0
2003-10-24,31.46,31.51,31.05,31.5,1650600,8.11773252666047,8.13063419946191,8.01193880968874,8.12805386490162,6396844.91075028,0.0,1.0
2003-10-27,31.92,31.93,31.45,31.47,864800,8.23642791643364,8.23900825099393,8.11515219210019,8.12031286122076,3351503.37987207,0.0,1.0
2003-10-28,32.12,32.45,31.79,32.1,708200,8.28803460763936,8.37318564812881,8.20288356714992,8.28287393851879,2744605.33490449,0.0,1.0
2003-10-29,32.58,32.7,31.9,31.95,434800,8.40672999741253,8.43769401213597,8.23126724731307,8.2441689201145,1685052.80939914,0.0,1.0
2003-10-30,32.15,33.05,31.93,32.93,1653200,8.29577561132022,8.52800572174598,8.23900825099393,8.49704170702255,6406921.12350197,0.0,1.0
2003-10-31,32.46,32.61,32.2,32.3,1191300,8.3757659826891,8.41447100109339,8.30867728412166,8.33448062972452,4616843.1734986,0.0,1.0
2003-11-03,32.38,32.56,32.24,32.56,479700,8.35512330620681,8.40156932829196,8.3189986223628,8.40156932829196,1859061.25268806,0.0,1.0
2003-11-04,32.22,32.37,31.9,32.21,529200,8.31383795324223,8.35254297164652,8.23126724731307,8.31125761868194,2050896.84161459,0.0,1.0
2003-11-05,32.26,32.33,32.05,32.23,326100,8.32415929148337,8.34222163340537,8.26997226571736,8.31641828780251,1263789.60704935,0.0,1.0
2003-11-06,32.19,32.26,31.81,32.26,432600,8.30609694956137,8.32415929148337,8.20804423627049,8.32415929148337,1676526.78322463,0.0,1.0
2003-11-07,34.52,34.6,32.19,32.19,2388900,8.90731490210806,8.92795757859035,8.30609694956137,8.30609694956137,9258101.78558786,0.0,1.0
2003-11-10,34.05,34.58,33.97,34.58,659900,8.78603917777461,8.92279690946978,8.76539650129232,8.92279690946978,2557420.3057095,0.0,1.0
2003-11-11,34.22,34.39,33.82,34.08,775000,8.82990486529947,8.87377055282434,8.72669148288802,8.79378018145547,3003486.49329423,0.0,1.0
2003-11-12,34.6,34.7,34.19,34.34,339500,8.92795757859035,8.95376092419321,8.82216386161861,8.86086888002291,1315720.85738502,0.0,1.0
2003-11-13,35.02,35.11,34.5,34.8,517700,9.03633163012237,9.05955464116495,8.90215423298749,8.97956426979607,2006328.97752055,0.0,1.0
2003-11-14,35.03,35.45,34.92,35.02,552800,9.03891196468266,9.14728601621468,9.01052828451951,9.03633163012237,2142357.84966845,0.0,1.0
2003-11-17,34.6,35.03,34.19,35.03,413600,8.92795757859035,9.03891196468266,8.82216386161861,9.03891196468266,1602892.92080838,0.0,1.0
2003-11-18,34.33,34.68,34.32,34.5,446200,8.85828854546262,8.94860025507264,8.85570821090234,8.90215423298749,1729233.12684889,0.0,1.0
2003-11-19,34.47,34.71,34.33,34.4,321600,8.89441322930663,8.9563412587535,8.85828854546262,8.87635088738462,1246350.00805603,0.0,1.0
2003-11-20,34.22,34.53,33.97,34.32,411500,8.82990486529947,8.90989523666835,8.76539650129232,8.85570821090234,1594754.44127816,0.0,1.0
2003-11-21,34.36,34.6,34.16,34.3,433200,8.86602954914348,8.92795757859035,8.81442285793776,8.85054754178176,1678852.0630904,0.0,1.0
2003-11-24,35.04,35.05,34.5,34.5,561100,9.04149229924294,9.04407263380323,8.90215423298749,8.90215423298749,2174524.22114503,0.0,1.0
2003-11-25,35.54,35.6,34.94,35.2,541400,9.17050902725726,9.18599103461897,9.01568895364008,9.08277765220752,2098177.53221871,0.0,1.0
2003-11-26,35.86,35.96,35.54,35.54,559300,9.25307973318641,9.27888307878928,9.17050902725726,9.17050902725726,2167548.3815477,0.0,1.0
2003-11-28,35.67,35.97,35.62,35.8,160100,9.20405337654098,9.28146341334956,9.19115170373954,9.2375977258247,620462.177517944,0.0,1.0
2003-12-01,36.92,36.95,35.91,35.91,779200,9.52659519657676,9.53433620025761,9.26598140598784,9.26598140598784,3019763.45235466,0.0,1.0
2003-12-02,36.99,37.28,36.72,36.93,670000,9.54465753849876,9.61948724074706,9.47498850537103,9.52917553113704,2596562.5167834,0.0,1.0
2003-12-03,37.05,37.35,36.98,36.99,450900,9.56013954586047,9.63754958266906,9.54207720393847,9.54465753849876,1747447.8191308,0.0,1.0
2003-12-04,37.4,37.54,36.96,37.21,471600,9.65045125547049,9.6865759393145,9.5369165348179,9.60142489882506,1827669.97450008,0.0,1.0
2003-12-05,36.96,37.29,36.65,37.29,445200,9.5369165348179,9.62206757530734,9.45692616344903,9.62206757530734,1725357.66040593,0.0,1.0
2003-12-08,37.81,37.81,36.86,36.86,413900,9.75624497244223,9.75624497244223,9.51111318921504,9.51111318921504,1604055.56074127,0.0,1.0
2003-12-09,38.75,39.06,38.05,38.11,1260300,9.99879642110913,10.078786792478,9.8181730018891,9.83365500925082,4884250.35806287,0.0,1.0
2003-12-10,38.21,38.98,38.15,38.75,1087800,9.85945835485368,10.0581441159957,9.84397634749196,9.99879642110913,4215732.39665221,0.0,1.0
2003-12-11,38.24,38.33,37.07,37.7,721600,9.98073407918713,10.0042243006078,9.67536120071828,9.83979275066304,2764724.89709368,0.44,1.0
2003-12-12,38.76,39.0,38.0,38.24,711900,10.1164553585066,10.1790959489618,9.91809348873198,9.98073407918713,2727560.4964537,0.0,1.0
2003-12-15,38.55,39.2,38.45,39.2,753900,10.0616448418584,10.2312964410077,10.0355445958354,10.2312964410077,2888478.51984329,0.0,1.0
2003-12-16,37.72,38.05,37.47,37.62,950200,9.84501279986764,9.93114361174347,9.77976218481019,9.81891255384466,3640578.71011421,0.0,1.0
2003-12-17,38.03,38.14,37.43,37.73,569500,9.92592356253887,9.95463383316415,9.769322086401,9.84762282446994,2181971.76953277,0.0,1.0
2003-12-18,38.0,38.0,37.7,37.93,545400,9.91809348873198,9.91809348873198,9.83979275066304,9.89982331651589,2089635.47515922,0.0,1.0
2003-12-19,38.06,38.37,37.85,38.27,456200,9.93375363634577,10.014664399017,9.87894311969751,9.98856415299402,1747876.24453178,0.0,1.0
2003-12-22,38.32,38.35,37.9,37.9,323400,10.0016142760055,10.0094443498124,9.891993242709,9.891993242709,1239068.78009991,0.0,1.0
2003-12-23,38.65,38.95,38.32,38.47,541800,10.0877450878813,10.1660458259503,10.0016142760055,10.04076464504,2075842.50172583,0.0,1.0
2003-12-24,38.56,38.72,38.45,38.72,192200,10.0642548664607,10.1060152600974,10.0355445958354,10.1060152600974,736391.526082875,0.0,1.0
2003-12-26,38.94,38.97,38.7,38.7,122400,10.163435801348,10.1712658751549,10.1007952108928,10.1007952108928,468961.096735401,0.0,1.0
2003-12-29,39.38,39.4,38.82,38.94,860900,10.2782768838491,10.2834969330537,10.1321155061204,10.163435801348,3298436.34133584,0.0,1.0
2003-12-30,39.0,39.35,38.91,39.3,565800,10.1790959489618,10.2704468100422,10.1556057275411,10.2573966870307,2167795.65794845,0.0,1.0
2003-12-31,39.53,39.57,39.1,39.1,496400,10.3174272528836,10.3278673512927,10.2051961949847,10.2051961949847,1901897.78120468,0.0,1.0
2004-01-02,39.6,39.85,39.2,39.53,664400,10.3356974250996,10.4009480401571,10.2312964410077,10.3174272528836,2545569.87476309,0.0,1.0
2004-01-05,40.86,40.93,39.98,40.0,1008000,10.6645605249892,10.6828306972053,10.434878359987,10.4400984091916,3862032.56135036,0.0,1.0
2004-01-06,40.45,40.77,40.15,40.76,658600,10.557549516295,10.6410703035685,10.479248778226,10.6384602789662,2523347.86200927,0.0,1.0
2004-01-07,40.31,40.51,39.7,40.4,737600,10.5210091718628,10.5732096639088,10.3617976711226,10.5444993932835,2826027.00124209,0.0,1.0
2004-01-08,40.56,40.68,40.18,40.32,460300,10.5862597869202,10.6175800821478,10.4870788520329,10.5236191964651,1763584.90871982,0.0,1.0
2004-01-09,39.75,40.58,39.69,40.57,663100,10.3748477941341,10.5914798361248,10.3591876465203,10.5888698115225,2540589.07880103,0.0,1.0
2004-01-12,40.15,40.16,39.71,39.75,385100,10.479248778226,10.4818588028283,10.3644076957249,10.3748477941341,1475465.01922225,0.0,1.0
2004-01-13,39.7,40.33,39.58,40.15,493200,10.3617976711226,10.5262292210674,10.330477375895,10.479248778226,1889637.36037501,0.0,1.0
2004-01-14,39.6,39.83,39.37,39.71,977500,10.3356974250996,10.3957279909525,10.2756668592468,10.3644076957249,3745175.42531746,0.0,1.0
2004-01-15,39.45,39.97,39.0,39.8,693600,10.2965470560652,10.4322683353847,10.1790959489618,10.3878979171456,2657446.21483394,0.0,1.0
2004-01-16,39.04,39.4,38.91,39.4,889900,10.189536047371,10.2834969330537,10.1556057275411,10.2834969330537,3409546.40510484,0.0,1.0
2004-01-20,39.53,39.69,39.12,39.29,458700,10.3174272528836,10.3591876465203,10.2104162441893,10.2547866624284,1757454.69830497,0.0,1.0
2004-01-21,39.5,39.69,39.1,39.56,365800,10.3095971790767,10.3591876465203,10.2051961949847,10.3252573266905,1401519.35609321,0.0,1.0
2004-01-22,39.26,39.7,39.15,39.59,417900,10.2469565886215,10.3617976711226,10.2182463179962,10.3330874004973,1601134.33272651,0.0,1.0
2004-01-23,38.45,39.5,38.43,39.32,885400,10.0355445958354,10.3095971790767,10.0303245466308,10.2626167362353,3392305.18831311,0.0,1.0
2004-01-26,38.29,38.51,38.06,38.5,688700,9.99378420219862,10.0512047434492,9.93375363634577,10.0485947188469,2638672.44543849,0.0,1.0
2004-01-27,38.0,39.0,38.0,38.44,924300,9.91809348873198,10.1790959489618,9.91809348873198,10.0329345712331,3541345.92902396,0.0,1.0
2004-01-28,38.35,39.09,38.15,38.15,890000,10.0094443498124,10.2025861703825,9.95724385776645,9.95724385776645,3409929.54325579,0.0,1.0
2004-01-29,38.5,39.15,38.4,38.66,891800,10.0485947188469,10.2182463179962,10.0224944728239,10.0903551124836,3416826.02997247,0.0,1.0
2004-01-30,39.89,40.2,39.5,39.5,1336700,10.4113881385663,10.4922989012375,10.3095971790767,10.3095971790767,5121407.66344944,0.0,1.0
2004-02-02,39.69,40.03,39.58,40.0,665200,10.3591876465203,10.4479284829985,10.330477375895,10.4400984091916,2548634.97997051,0.0,1.0
2004-02-03,39.72,39.89,39.52,39.76,774500,10.3670177203272,10.4113881385663,10.3148172282813,10.3774578187364,2967404.97893439,0.0,1.0
2004-02-04,39.35,39.78,39.26,39.69,587700,10.2704468100422,10.382677867941,10.2469565886215,10.3591876465203,2251702.9130016,0.0,1.0
2004-02-05,39.8,40.01,39.4,39.4,599400,10.3878979171456,10.4427084337939,10.2834969330537,10.2834969330537,2296530.07666013,0.0,1.0
2004-02-06,40.26,40.3,39.74,39.74,767000,10.5079590488513,10.5183991472605,10.3722377695318,10.3722377695318,2938669.61761482,0.0,1.0
2004-02-09,41.24,41.41,40.33,40.48,791400,10.7637414598765,10.8081118781156,10.5262292210674,10.5653795901019,3032155.32644115,0.0,1.0
2004-02-10,41.5,41.65,40.96,41.15,544500,10.8316020995362,10.8707524685707,10.6906607710122,10.7402512384558,2086187.23180088,0.0,1.0
2004-02-11,42.56,42.59,41.45,41.6,599700,11.1082647073798,11.1160947811867,10.8185519765248,10.8577023455592,2297679.49111292,0.0,1.0
2004-02-12,42.81,43.0,42.3,42.6,752400,11.1735153224373,11.2231057898809,11.0404040677201,11.118704805789,2882731.44757937,0.0,1.0
2004-02-13,42.27,42.94,42.25,42.82,678300,11.0325739939132,11.2074456422671,11.0273539447086,11.1761253470396,2598826.07774202,0.0,1.0
2004-02-17,42.85,42.9,42.55,42.55,611500,11.1839554208465,11.1970055438579,11.1056546827775,11.1056546827775,2342889.79292236,0.0,1.0
2004-02-18,42.56,42.9,42.11,42.85,506300,11.1082647073798,11.1970055438579,10.9908136002764,11.1839554208465,1939828.45814652,0.0,1.0
2004-02-19,43.04,43.7,42.7,42.7,607600,11.2335458882901,11.4058075120418,11.144805051812,11.144805051812,2327947.4050362,0.0,1.0
2004-02-20,42.58,43.3,42.0,43.2,525600,11.1134847565844,11.3014065279499,10.9621033296511,11.2753062819269,2013774.12127555,0.0,1.0
2004-02-23,42.86,42.99,42.7,42.83,341000,11.1865654454488,11.2204957652786,11.144805051812,11.1787353716419,1306501.09466317,0.0,1.0
2004-02-24,42.84,43.0,42.6,42.86,816700,11.1813453962442,11.2231057898809,11.118704805789,11.1865654454488,3129089.27862583,0.0,1.0
2004-02-25,43.35,43.35,42.75,42.94,562900,11.3144566509614,11.3144566509614,11.1578551748235,11.2074456422671,2156684.65157154,0.0,1.0
2004-02-26,43.05,43.26,42.8,43.2,622000,11.2361559128924,11.2909664295407,11.170905297835,11.2753062819269,2383119.29876977,0.0,1.0
2004-02-27,42.35,42.63,41.31,42.0,1257500,11.0534541907316,11.1265348795959,10.7820116320926,10.9621033296511,4817962.24791476,0.0,1.0
2004-03-01,42.65,43.16,42.24,42.27,630900,11.1317549288005,11.2648661835177,11.0247439201063,11.0325739939132,2417218.59420233,0.0,1.0
2004-03-02,42.27,42.9,42.09,42.65,669700,11.0325739939132,11.1970055438579,10.9855935510718,11.1317549288005,2565876.19676224,0.0,1.0
2004-03-03,41.99,42.24,41.73,42.17,412900,10.9594933050488,11.0247439201063,10.8916326653891,11.0064737478902,1581977.42518013,0.0,1.0
2004-03-04,41.76,42.12,40.99,42.09,1652000,10.899462739196,10.9934236248787,10.698490844819,10.9855935510718,6329442.25332421,0.0,1.0
2004-03-05,41.57,42.01,41.33,41.77,490500,10.8498722717523,10.9647133542534,10.7872316812972,10.9020727637983,1879292.63029996,0.0,1.0
2004-03-08,41.55,42.12,41.4,41.4,613000,10.8446522225477,10.9934236248787,10.8055018535133,10.8055018535133,2348636.86518629,0.0,1.0
2004-03-09,41.01,41.67,40.6,41.42,1206600,10.7037108940236,10.8759725177753,10.5966998853294,10.8107219027179,4622944.92909264,0.0,1.0
2004-03-10,39.86,41.15,39.75,41.12,551600,10.4035580647594,10.7402512384558,10.3748477941341,10.7324211646489,2113390.04051673,0.0,1.0
2004-03-11,39.58,40.04,39.1,39.37,748800,10.4453184583962,10.5667142767605,10.3186445609725,10.3898986282733,2837395.92220634,0.44,1.0
2004-03-12,40.0,40.29,39.59,39.69,546300,10.5561581186419,10.632690265002,10.4479574979258,10.4743478932224,2070071.30382122,0.0,1.0
2004-03-15,39.19,40.15,39.11,40.05,808000,10.3423959167394,10.5957437115868,10.3212836005021,10.5693533162902,3061719.95879104,0.0,1.0
2004-03-16,39.43,39.85,38.81,39.67,600500,10.4057328654512,10.516572525697,10.2421124146123,10.4690698141631,2275449.05353222,0.0,1.0
2004-03-17,39.8,39.97,39.36,39.43,519700,10.5033773280487,10.5482410000529,10.3872595887436,10.4057328654512,1969277.0576531,0.0,1.0
2004-03-18,39.24,39.8,38.82,39.8,614400,10.3555911143877,10.5033773280487,10.244751454142,10.5033773280487,2328119.73104111,0.0,1.0
2004-03-19,39.52,39.99,39.12,39.24,587100,10.4294842212182,10.5535190791122,10.3239226400318,10.3555911143877,2224673.00471067,0.0,1.0
2004-03-22,39.01,39.52,38.63,39.52,522000,10.2948932052055,10.4294842212182,10.1946097030784,10.4294842212182,1977992.34961501,0.0,1.0
2004-03-23,41.19,43.03,40.15,40.15,1830800,10.8702038226715,11.355787096129,10.5957437115868,10.5957437115868,6937372.40167653,0.0,1.0
2004-03-24,40.69,41.24,40.44,40.94,665000,10.7382518461885,10.8833990203198,10.672275857947,10.80422783443,2519856.15420302,0.0,1.0
2004-03-25,42.09,42.35,40.75,40.82,936900,11.1077173803409,11.1763324081121,10.7540860833664,10.7725593600741,3550155.23439522,0.0,1.0
2004-03-26,41.84,42.09,41.6,42.09,602500,11.0417413920994,11.1077173803409,10.9784044433876,11.1077173803409,2283027.56828169,0.0,1.0
2004-03-29,42.6,42.99,42.2,42.35,713200,11.2423083963536,11.3452309380104,11.1367468151672,11.1763324081121,2702498.35966556,0.0,1.0
2004-03-30,42.7,42.79,42.5,42.7,709500,11.2686987916502,11.2924501474172,11.215918001057,11.2686987916502,2688478.10737902,0.0,1.0
2004-03-31,42.68,42.85,42.32,42.85,826700,11.2634207125909,11.3082843845951,11.1684152895231,11.3082843845951,3132579.07169871,0.0,1.0
2004-04-01,42.75,43.15,42.7,43.0,731900,11.2818939892985,11.3874555704849,11.2686987916502,11.34786997754,2773357.47257323,0.0,1.0
2004-04-02,43.66,43.9,43.22,43.4,788600,11.5220465864976,11.5853835352095,11.4059288471926,11.4534315587265,2988208.36572107,0.0,1.0
2004-04-05,43.14,43.19,42.5,42.5,848000,11.3848165309553,11.3980117286036,11.215918001057,11.215918001057,3213290.25378069,0.0,1.0
2004-04-06,43.43,43.58,42.94,43.15,687800,11.4613486773154,11.5009342702603,11.3320357403621,11.3874555704849,2606251.22234714,0.0,1.0
2004-04-07,43.29,43.7,43.09,43.43,469100,11.4244021239002,11.5326027446163,11.371621333307,11.4613486773154,1777540.63449118,0.0,1.0
2004-04-08,43.23,43.85,42.95,43.68,356900,11.4085678867222,11.5721883375612,11.3346747798917,11.5273246655569,1352385.95704521,0.0,1.0
2004-04-12,43.53,43.9,43.19,43.19,343000,11.487739072612,11.5853835352095,11.3980117286036,11.3980117286036,1299715.2795363,0.0,1.0
2004-04-13,42.83,43.85,42.65,43.75,376200,11.3030063055358,11.5721883375612,11.2555035940019,11.5457979422646,1425518.62437771,0.0,1.0
2004-04-14,42.8,43.13,42.6,42.83,526800,11.2950891869468,11.3821774914256,11.2423083963536,11.3030063055358,1996180.78501377,0.0,1.0
2004-04-15,42.75,43.11,42.56,42.85,360400,11.2818939892985,11.3768994123663,11.231752238235,11.3082843845951,1365648.3578568,0.0,1.0
2004-04-16,42.96,43.04,42.55,42.95,397600,11.3373138194214,11.3584261356587,11.2291131987053,11.3346747798917,1506608.73219718,0.0,1.0
2004-04-19,43.22,43.3,42.8,42.96,368300,11.4059288471926,11.4270411634298,11.2950891869468,11.3373138194214,1395583.49111725,0.0,1.0
2004-04-20,42.42,43.59,42.4,43.18,323200,11.1948056848197,11.50357330979,11.1895276057604,11.3953726890739,1224687.98351642,0.0,1.0
2004-04-21,42.3,42.47,41.9,42.36,356800,11.1631372104638,11.208000882468,11.0575756292774,11.1789714476418,1352007.03130773,0.0,1.0
2004-04-22,43.97,44.0,42.19,42.3,536400,11.6038568119171,11.6117739305061,11.1341077756375,11.1631372104638,2032557.65581128,0.0,1.0
2004-04-23,43.85,44.1,43.42,43.8,608400,11.5721883375612,11.6381643258027,11.4587096377858,11.5589931399129,2305384.18679266,0.0,1.0
2004-04-26,43.8,44.04,43.67,43.93,297500,11.5589931399129,11.6223300886247,11.5246856260273,11.5933006537985,1127304.06898556,0.0,1.0
2004-04-27,43.28,43.45,42.4,43.27,906100,11.4217630843705,11.4666267563748,11.1895276057604,11.4191240448409,3433446.10725318,0.0,1.0
2004-04-28,42.71,43.2,42.2,43.2,583700,11.2713378311799,11.4006507681332,11.1367468151672,11.4006507681332,2211789.52963655,0.0,1.0
2004-04-29,42.26,42.9,41.97,42.71,707700,11.1525810523452,11.3214795822434,11.076048905985,11.2713378311799,2681657.44410447,0.0,1.0
2004-04-30,42.57,43.55,42.42,43.3,1061200,11.2343912777646,11.4930171516714,11.1948056848197,11.4270411634298,4021159.92607558,0.0,1.0
2004-05-03,43.0,43.1,42.25,42.75,645600,11.34786997754,11.3742603728366,11.1499420128155,11.2818939892985,2446344.56113305,0.0,1.0
2004-05-04,44.2,44.59,43.2,43.25,1375000,11.6645547210993,11.7674772627561,11.4006507681332,11.4138459657815,5210228.89026941,0.0,1.0
2004-05-05,44.22,45.12,44.02,44.38,1039300,11.6698328001586,11.9073463578281,11.6170520095654,11.7120574326332,3938175.18956873,0.0,1.0
2004-05-06,43.89,44.37,43.54,44.24,528800,11.5827444956798,11.7094183931035,11.4903781121417,11.6751108792179,2003759.29976325,0.0,1.0
2004-05-07,43.26,44.05,43.22,43.89,984400,11.4164850053112,11.6249691281544,11.4059288471926,11.5827444956798,3730144.95969543,0.0,1.0
2004-05-10,42.81,43.56,42.53,43.26,741700,11.2977282264765,11.495656191201,11.223835119646,11.4164850053112,2810492.19484569,0.0,1.0
2004-05-11,43.97,44.05,42.95,42.95,802700,11.6038568119171,11.6249691281544,11.3346747798917,11.3346747798917,3041636.89470491,0.0,1.0
2004-05-12,44.06,44.09,43.45,43.9,1233400,11.627608167684,11.635525286273,11.4666267563748,11.5853835352095,4673670.04600605,0.0,1.0
2004-05-13,44.9,45.01,44.07,44.07,723800,11.8492874881755,11.8783169230018,11.6302472072137,11.6302472072137,2742664.48783782,0.0,1.0
2004-05-14,44.63,44.97,44.35,44.7,573000,11.7780334208747,11.8677607648831,11.7041403140442,11.7965066975823,2171244.47572682,0.0,1.0
2004-05-17,43.87,44.6,43.65,44.6,643200,11.5774664166205,11.7701163022857,11.519407546968,11.7701163022857,2437250.34343366,0.0,1.0
2004-05-18,44.39,44.48,43.9,44.0,528800,11.7146964721628,11.7384478279298,11.5853835352095,11.6117739305061,2003759.29976325,0.0,1.0
2004-05-19,44.96,45.88,44.64,44.64,1108500,11.8651217253535,12.1079133620823,11.7806724604044,11.7806724604044,4200391.79990083,0.0,1.0
2004-05-20,44.74,45.2,44.53,45.01,905300,11.807062855701,11.9284586740653,11.7516430255781,11.8783169230018,3430414.70135337,0.0,1.0
2004-05-21,45.26,45.6,44.89,44.99,689000,11.9442929112433,12.0340202552518,11.8466484486459,11.8730388439425,2610798.33119682,0.0,1.0
2004-05-24,45.63,45.98,45.27,45.4,496000,12.0419373738407,12.1343037573789,11.946931950773,11.9812394646585,1879471.65787174,0.0,1.0
2004-05-25,46.37,46.51,45.35,45.71,689000,12.2372262990356,12.2741728524509,11.9680442670102,12.063049690078,2610798.33119682,0.0,1.0
2004-05-26,46.34,46.43,46.25,46.36,678800,12.2293091804466,12.2530605362136,12.2055578246797,12.234587259506,2572147.90597446,0.0,1.0
2004-05-27,46.2,46.67,46.13,46.35,869600,12.1923626270314,12.3163974849254,12.1738893503238,12.2319482199763,3295138.21307511,0.0,1.0
2004-05-28,46.34,46.4,45.78,46.28,722200,12.2293091804466,12.2451434176246,12.0815229667856,12.2134749432687,2736601.67603824,0.0,1.0
2004-06-01,46.23,46.65,45.98,46.34,731400,12.2002797456204,12.3111194058661,12.1343037573789,12.2293091804466,2771462.84388585,0.0,1.0
2004-06-02,46.28,46.52,46.19,46.5,792500,12.2134749432687,12.2768118919805,12.1897235875017,12.2715338129212,3002986.46948254,0.0,1.0
2004-06-03,45.56,46.34,45.49,46.3,575700,12.0234640971331,12.2293091804466,12.0049908204255,12.218753022328,2181475.47063862,0.0,1.0
2004-06-04,45.7,46.25,45.52,45.87,492500,12.0604106505484,12.2055578246797,12.0129079390145,12.1052743225526,1866209.25706013,0.0,1.0
2004-06-07,46.27,46.37,45.8,45.95,482000,12.210835903739,12.2372262990356,12.086801045845,12.1263866387899,1826422.05462535,0.0,1.0
2004-06-08,46.59,46.61,45.77,46.02,502400,12.2952851686881,12.3005632477475,12.078883927256,12.1448599154975,1903722.90507008,0.0,1.0
2004-06-09,46.58,46.97,46.33,46.59,751200,12.2926461291585,12.3955686708152,12.226670140917,12.2952851686881,2846490.13990573,0.0,1.0
2004-06-10,46.32,46.79,45.95,46.78,512500,12.2240311013873,12.3480659592814,12.1263866387899,12.3454269197517,1941994.40455496,0.0,1.0
2004-06-14,44.55,45.82,44.54,45.82,924700,11.8730388439425,12.2115070668786,11.8703737398249,12.2115070668786,3469658.06660503,0.44,1.0
2004-06-15,44.44,44.8,44.12,44.7,1079300,11.8437226986488,11.9396664468827,11.7584393668853,11.9130154057066,4049747.97370695,0.0,1.0
2004-06-16,43.98,44.55,43.3,44.55,1140700,11.7211279092388,11.8730388439425,11.5399008292415,11.8730388439425,4280132.96915365,0.0,1.0
2004-06-17,43.68,44.05,43.55,44.05,659300,11.6411747857106,11.7397836380621,11.6065284321817,11.7397836380621,2473824.55208468,0.0,1.0
2004-06-18,43.82,44.07,43.4,43.7,740100,11.6784862433571,11.7451138462973,11.5665518704176,11.6465049939458,2777002.20081583,0.0,1.0
2004-06-21,43.45,43.85,43.22,43.85,948500,11.5798773910056,11.6864815557099,11.5185799963006,11.6864815557099,3558960.39383031,0.0,1.0
2004-06-22,43.5,43.88,43.08,43.56,1073200,11.5932029115937,11.6944768680628,11.4812685386541,11.6091935362993,4026859.56210719,0.0,1.0
2004-06-23,44.36,44.47,43.4,43.58,546500,11.8224018657079,11.8517180110016,11.5665518704176,11.6145237445345,2050576.54742042,0.0,1.0
2004-06-24,44.6,44.85,44.22,44.43,507800,11.8863643645305,11.9529919674707,11.7850904080614,11.8410575945312,1905366.46071379,0.0,1.0
2004-06-25,45.36,45.36,44.78,44.82,666200,12.0889122774687,12.0889122774687,11.9343362386474,11.9449966551179,2499714.72258276,0.0,1.0
2004-06-28,45.54,46.1,45.35,45.68,976800,12.1368841515856,12.2861299821717,12.0862471733511,12.1741956092321,3665147.61485867,0.0,1.0
2004-06-29,46.21,46.35,45.43,45.48,423000,12.3154461274654,12.3527575851119,12.1075680062919,12.12089352688,1587180.017491,0.0,1.0
2004-06-30,46.23,46.52,46.01,46.1,728800,12.3207763357006,12.3980643551112,12.2621440451132,12.2861299821717,2734602.35637693,0.0,1.0
2004-07-01,45.56,46.33,45.38,46.33,682100,12.1422143598208,12.3474273768766,12.0942424857039,12.3474273768766,2559374.68068704,0.0,1.0
2004-07-02,44.94,45.49,44.92,45.45,604800,11.9769779045292,12.1235586309976,11.971647696294,12.1128982145272,2269329.72713607,0.0,1.0
2004-07-06,45.01,45.3,44.85,44.95,753600,11.9956336333524,12.072921652763,11.9529919674707,11.9796430086468,2827656.88222512,0.0,1.0
2004-07-07,44.94,45.22,44.72,45.0,576900,11.9769779045292,12.0516008198222,11.9183456139418,11.9929685292348,2164643.38555688,0.0,1.0
2004-07-08,44.4,45.04,44.39,44.94,448800,11.8330622821784,12.0036289457052,11.8303971780607,11.9769779045292,1683986.74196208,0.0,1.0
2004-07-09,44.78,44.9,44.37,44.62,671100,11.9343362386474,11.9663174880587,11.8250669698255,11.8916945727657,2518100.49583503,0.0,1.0
2004-07-12,45.06,45.2,44.57,44.8,553900,12.0089591539405,12.046270611587,11.8783690521777,11.9396664468827,2078342.81722994,0.0,1.0
2004-07-13,44.99,45.19,44.88,45.16,335200,11.9903034251172,12.0436055074694,11.9609872798235,12.0356101951165,1257736.97839949,0.0,1.0
2004-07-14,44.98,45.14,44.51,44.99,345900,11.9876383209996,12.0302799868813,11.862378427472,11.9903034251172,1297885.50366463,0.0,1.0
2004-07-15,45.02,45.35,44.93,44.93,305700,11.99829873747,12.0862471733511,11.9743128004116,11.9743128004116,1147047.11902365,0.0,1.0
2004-07-16,45.01,45.43,44.99,45.27,339600,11.9956336333524,12.1075680062919,11.9903034251172,12.0649263404102,1274246.6523403,0.0,1.0
2004-07-19,44.7,45.05,44.51,45.05,351800,11.9130154057066,12.0062940498229,11.862378427472,12.0062940498229,1320023.4755398,0.0,1.0
2004-07-20,44.8,44.85,44.37,44.6,359100,11.9396664468827,11.9529919674707,11.8250669698255,11.8863643645305,1347414.52548704,0.0,1.0
2004-07-21,44.12,44.98,43.97,44.85,361700,11.7584393668853,11.9876383209996,11.7184628051212,11.9529919674707,1357170.24190662,0.0,1.0
2004-07-22,43.68,44.15,43.05,44.05,467300,11.6411747857106,11.7664346792382,11.4732732263013,11.7397836380621,1753402.41648593,0.0,1.0
2004-07-23,43.59,43.8,43.13,43.58,299200,11.6171888486521,11.6731560351219,11.4945940592422,11.6145237445345,1122657.82797473,0.0,1.0
2004-07-26,42.79,43.58,42.4,43.46,454700,11.4039805192435,11.6145237445345,11.3000414586568,11.5825424951232,1706124.71383726,0.0,1.0
2004-07-27,43.31,43.49,42.53,42.9,379000,11.5425659333591,11.590537807476,11.3346878121857,11.4332966645372,1422083.27808296,0.0,1.0
2004-07-28,44.12,44.2,42.9,43.31,544000,11.7584393668853,11.7797601998262,11.4332966645372,11.5425659333591,2041196.05086314,0.0,1.0
2004-07-29,44.66,44.77,44.07,44.12,335700,11.9023549892362,11.9316711345298,11.7451138462973,11.7584393668853,1259613.07771094,0.0,1.0
2004-07-30,44.68,45.3,44.37,45.15,552600,11.9076851974714,12.072921652763,11.8250669698255,12.0329450909989,2073464.95902016,0.0,1.0
2004-08-02,45.15,45.3,44.36,44.75,455100,12.0329450909989,12.072921652763,11.8224018657079,11.9263409262946,1707625.59328643,0.0,1.0
2004-08-03,44.86,45.17,44.64,45.17,422400,11.9556570715883,12.0382752992341,11.8970247810009,12.0382752992341,1584928.69831726,0.0,1.0
2004-08-04,44.92,45.06,44.34,44.73,514300,11.971647696294,12.0089591539405,11.8170716574727,11.9210107180594,1929755.7517627,0.0,1.0
2004-08-05,43.59,45.03,43.41,45.03,667400,11.6171888486521,12.0009638415876,11.5692169745352,12.0009638415876,2504217.36093026,0.0,1.0
2004-08-06,42.52,43.5,42.19,43.4,449000,11.3320227080681,11.5932029115937,11.244074272187,11.5665518704176,1684737.18168667,0.0,1.0
2004-08-09,43.02,43.13,42.53,42.53,310700,11.4652779139485,11.4945940592422,11.3346878121857,11.3346878121857,1165808.11213819,0.0,1.0
2004-08-10,43.82,43.93,43.12,43.12,339900,11.6784862433571,11.7078023886508,11.4919289551246,11.4919289551246,1275372.31192717,0.0,1.0
2004-08-11,43.8,43.99,43.35,43.83,366200,11.6731560351219,11.7237930133564,11.5532263498295,11.6811513474747,1374055.13570971,0.0,1.0
2004-08-12,43.3,43.85,43.05,43.85,265600,11.5399008292415,11.6864815557099,11.4732732263013,11.6864815557099,996583.954244944,0.0,1.0
2004-08-13,42.92,43.5,42.64,43.36,213900,11.4386268727724,11.5932029115937,11.3640039574794,11.5558914539471,802595.285440488,0.0,1.0
2004-08-16,44.12,44.33,43.0,43.0,290400,11.7584393668853,11.8144065533551,11.4599477057133,11.4599477057133,1089638.48009312,0.0,1.0
2004-08-17,44.37,44.67,44.2,44.23,311200,11.8250669698255,11.9050200933538,11.7797601998262,11.787755512179,1167684.21144965,0.0,1.0
2004-08-18,44.92,44.99,43.96,44.15,311300,11.971647696294,11.9903034251172,11.7157977010036,11.7664346792382,1168059.43131193,0.0,1.0
2004-08-19,44.58,44.8,44.24,44.72,235100,11.8810341562953,11.9396664468827,11.7904206162966,11.9183456139418,882141.896246182,0.0,1.0
2004-08-20,45.0,45.05,44.51,44.58,272800,11.9929685292348,12.0062940498229,11.862378427472,11.8810341562953,1023599.7843299,0.0,1.0
2004-08-23,45.27,45.3,44.85,45.0,445000,12.0649263404102,12.072921652763,11.9529919674707,11.9929685292348,1669728.38719503,0.0,1.0
2004-08-24,46.1,46.19,45.35,45.38,669900,12.2861299821717,12.3101159192301,12.0862471733511,12.0942424857039,2513597.85748752,0.0,1.0
2004-08-25,46.39,46.42,45.7,46.1,509100,12.3634180015823,12.3714133139351,12.1795258174674,12.2861299821717,1910244.31892357,0.0,1.0
2004-08-26,46.83,46.95,46.29,46.4,455300,12.480682582757,12.5126638321683,12.3367669604062,12.3660831056999,1708376.03301101,0.0,1.0
2004-08-27,46.28,46.6,46.08,46.4,405700,12.3341018562886,12.4193851880521,12.2807997739365,12.3660831056999,1522266.98131466,0.0,1.0
2004-08-30,46.18,46.75,46.16,46.28,430900,12.3074508151125,12.4593617498162,12.3021206068773,12.3341018562886,1616822.386612,0.0,1.0
2004-08-31,46.53,46.53,46.0,46.4,667400,12.4007294592288,12.4007294592288,12.2594789409956,12.3660831056999,2504217.36093025,0.0,1.0
2004-09-01,46.5,46.77,46.37,46.64,539400,12.392734146876,12.4646919580514,12.3580877933471,12.4300456045225,2023935.93719775,0.0,1.0
2004-09-02,46.76,47.11,46.61,46.65,739200,12.4620268539338,12.55530549805,12.4220502921697,12.4327107086401,2773625.2220552,0.0,1.0
2004-09-03,46.57,46.9,46.57,46.77,403600,12.4113898756992,12.4993383115803,12.4113898756992,12.4646919580514,1514387.36420655,0.0,1.0
2004-09-07,47.02,47.19,46.8,46.95,399900,12.5313195609916,12.5766263309909,12.4726872704042,12.5126638321683,1500504.22930178,0.0,1.0
2004-09-08,46.53,47.06,46.41,47.06,492100,12.4007294592288,12.541979977462,12.3687482098175,12.541979977462,1846456.9423341,0.0,1.0
2004-09-09,46.78,46.84,46.4,46.4,333500,12.467357062169,12.4833476868746,12.3660831056999,12.3660831056999,1251358.24074054,0.0,1.0
2004-09-10,46.4,46.78,46.01,46.4,816000,12.3660831056999,12.467357062169,12.2621440451132,12.3660831056999,3061794.07629471,0.0,1.0
2004-09-13,46.59,46.59,46.05,46.15,437000,12.5339846651092,12.5339846651092,12.3887098911414,12.4156126270614,1624370.10607453,0.44,1.0
2004-09-14,46.24,46.59,46.06,46.59,536900,12.4398250893893,12.5339846651092,12.3914001647334,12.5339846651092,1995707.80309249,0.0,1.0
2004-09-15,46.33,46.55,46.1,46.33,357100,12.4640375517173,12.5232235707412,12.4021612591014,12.4640375517173,1327374.29034146,0.0,1.0
2004-09-16,46.88,47.05,46.26,46.33,659000,12.6120025992771,12.657737250341,12.4452056365733,12.4640375517173,2449564.98833665,0.0,1.0
2004-09-17,46.83,46.99,46.78,46.9,491300,12.5985512313171,12.641595608789,12.5850998633571,12.6173831464611,1826208.31376297,0.0,1.0
2004-09-20,47.06,47.4,46.76,46.84,549800,12.660427523933,12.7518968260609,12.5797193161731,12.6012415049091,2043658.31652123,0.0,1.0
2004-09-21,46.93,47.09,46.5,47.01,537700,12.625453967237,12.668498344709,12.5097722027812,12.646976155973,1998681.47834389,0.0,1.0
2004-09-22,46.54,46.82,46.48,46.8,474400,12.5205332971492,12.5958609577251,12.5043916555972,12.5904804105411,1763389.42407725,0.0,1.0
2004-09-23,45.85,46.46,45.72,46.46,740100,12.3349044193015,12.4990111084132,12.2999308626055,12.4990111084132,2751021.31694682,0.0,1.0
2004-09-24,46.38,46.45,45.92,45.95,408400,12.4774889196773,12.4963208348212,12.3537363344455,12.3618071552214,1518061.21583716,0.0,1.0
2004-09-27,46.49,46.7,45.95,46.38,366400,12.5070819291892,12.5635776746211,12.3618071552214,12.4774889196773,1361943.26513893,0.0,1.0
2004-09-28,46.85,46.95,46.49,46.49,814300,12.6039317785011,12.630834514421,12.5070819291892,12.5070819291892,3026829.69651371,0.0,1.0
2004-09-29,47.15,47.3,46.73,46.9,616900,12.684639986261,12.7249940901409,12.5716484953971,12.6173831464611,2293075.32823198,0.0,1.0
2004-09-30,47.55,47.55,47.0,47.11,628600,12.7922509299408,12.7922509299408,12.644285882381,12.673878891893,2336565.32878364,0.0,1.0
2004-10-01,47.68,47.86,47.36,47.55,424900,12.8272244866367,12.8756494112927,12.7411357316929,12.7922509299408,1579393.26789719,0.0,1.0
2004-10-04,47.99,48.0,47.62,47.93,407000,12.9106229679886,12.9133132415806,12.8110828450848,12.8944813264366,1512857.28414722,0.0,1.0
2004-10-05,47.82,47.98,47.5,47.92,206300,12.8648883169247,12.9079326943966,12.7787995619808,12.8917910528446,766836.505453493,0.0,1.0
2004-10-06,48.47,48.53,47.75,47.75,395500,13.0397561004044,13.0558977419564,12.8460564017807,12.8460564017807,1470110.70240842,0.0,1.0
2004-10-07,47.95,48.47,47.82,48.47,319500,12.8998618736206,13.0397561004044,12.8648883169247,13.0397561004044,1187611.55352589,0.0,1.0
2004-10-08,47.74,48.01,47.36,47.96,407700,12.8433661281887,12.9160035151726,12.7411357316929,12.9025521472126,1515459.24999219,0.0,1.0
2004-10-11,47.69,48.14,47.58,47.8,239600,12.8299147602287,12.9509770718686,12.8003217507168,12.8595077697407,890615.737792814,0.0,1.0
2004-10-12,46.8,47.66,46.68,47.65,580400,12.5904804105411,12.8218439394528,12.5581971274371,12.8191536658608,2157401.39488709,0.0,1.0
2004-10-13,45.58,47.15,45.28,47.15,1073700,12.2622670323176,12.684639986261,12.1815588245577,12.684639986261,3991043.89677855,0.0,1.0
2004-10-14,45.61,45.87,45.53,45.67,380600,12.2703378530936,12.3402849664855,12.2488156643576,12.2864794946456,1414726.00085118,0.0,1.0
2004-10-15,45.71,45.95,45.55,45.75,517700,12.2972405890135,12.3618071552214,12.2541962115416,12.3080016833815,1924339.59705901,0.0,1.0
2004-10-18,45.81,46.08,45.33,45.61,432800,12.3241433249335,12.3967807119174,12.1950101925177,12.2703378530936,1608758.31100471,0.0,1.0
2004-10-19,45.27,46.31,45.09,45.96,439800,12.1788685509657,12.4586570045333,12.1304436263098,12.3644974288134,1634777.96945442,0.0,1.0
2004-10-20,45.79,45.99,45.0,45.02,407500,12.3187627777495,12.3725682495894,12.1062311639818,12.1116117111658,1514715.83117934,0.0,1.0
2004-10-21,45.77,46.0,45.25,45.79,469600,12.3133822305655,12.3752585231814,12.1734880037817,12.3187627777495,1745547.37256888,0.0,1.0
2004-10-22,45.37,46.15,45.34,45.8,515400,12.2057712868857,12.4156126270614,12.1977004661097,12.3214530513415,1915790.28071124,0.0,1.0
2004-10-25,45.23,45.55,45.0,45.38,404300,12.1681074565977,12.2541962115416,12.1062311639818,12.2084615604777,1502821.13017377,0.0,1.0
2004-10-26,45.33,45.5,44.9,45.45,565700,12.1950101925177,12.2407448435816,12.0793284280619,12.2272934756216,2102760.11214271,0.0,1.0
2004-10-27,45.45,45.72,44.86,45.4,569100,12.2272934756216,12.2999308626055,12.0685673336939,12.2138421076617,2115398.23196115,0.0,1.0
2004-10-28,45.13,45.6,45.09,45.46,710000,12.1412047206778,12.2676475795016,12.1304436263098,12.2299837492136,2639136.78561308,0.0,1.0
2004-10-29,47.47,47.94,45.87,45.98,1448600,12.7707287412048,12.8971716000286,12.3402849664855,12.3698779759974,5384582.46146356,0.0,1.0
2004-11-01,47.2,47.76,47.0,47.72,538700,12.6980913542209,12.8487466753727,12.644285882381,12.8379855810047,2002398.57240813,0.0,1.0
2004-11-02,46.98,47.89,46.94,47.45,476600,12.638905335197,12.8837202320687,12.628144240829,12.7653481940208,1771567.03101859,0.0,1.0
2004-11-03,47.91,48.54,47.45,47.45,872100,12.8891007792527,13.0585880155484,12.7653481940208,12.7653481940208,3241677.73342699,0.0,1.0
2004-11-04,48.91,48.92,47.85,47.92,784800,13.1581281384522,13.1608184120442,12.8729591377007,12.8917910528446,2917175.42161853,0.0,1.0
2004-11-05,49.37,49.41,48.81,49.0,512600,13.2818807236841,13.292641818052,13.1312254025323,13.1823406007802,1905382.41733136,0.0,1.0
2004-11-08,49.65,49.89,49.25,49.37,499200,13.3572083842599,13.4217749504679,13.2495974405801,13.2818807236841,1855573.35687051,0.0,1.0
2004-11-09,50.05,50.25,49.51,49.64,462700,13.4648193279398,13.5186247997797,13.319544553972,13.354518110668,1719899.4235256,0.0,1.0
2004-11-10,50.02,50.41,49.75,49.9,393600,13.4567485071638,13.5616691772516,13.3841111201799,13.4244652240598,1463048.22368635,0.0,1.0
2004-11-11,50.78,50.9,49.85,50.02,501600,13.6612093001555,13.6934925832594,13.4110138560999,13.4567485071638,1864494.38262468,0.0,1.0
2004-11-12,51.04,51.08,50.0,50.0,629500,13.7311564135474,13.7419175079154,13.4513679599798,13.4513679599798,2339910.71344146,0.0,1.0
2004-11-15,50.54,51.15,50.37,51.0,369400,13.5966427339476,13.7607494230593,13.5509080828837,13.7203953191794,1373094.54733165,0.0,1.0
2004-11-16,50.11,50.84,50.04,50.72,684800,13.4809609694918,13.6773509417075,13.4621290543478,13.6450676586035,2545466.01519414,0.0,1.0
2004-11-17,51.03,51.41,50.36,50.36,682600,13.7284661399554,13.8306965364512,13.5482178092917,13.5482178092917,2537288.40825281,0.0,1.0
2004-11-18,52.0,52.17,51.15,51.2,593300,13.989422678379,14.0351573294429,13.7607494230593,13.7742007910193,2205351.90831584,0.0,1.0
2004-11-19,51.4,51.65,51.0,51.55,467600,13.8280062628592,13.8952631026591,13.7203953191794,13.8683603667392,1738113.1844404,0.0,1.0
2004-11-22,52.34,52.34,51.05,51.1,560900,14.0808919805069,14.0808919805069,13.7338466871394,13.7472980550994,2084918.06063433,0.0,1.0
2004-11-23,53.34,53.34,52.33,52.45,1012800,14.3499193397065,14.3499193397065,14.0782017069149,14.1104849900188,3764672.8682661,0.0,1.0
2004-11-24,53.5,53.88,53.2,53.5,716000,14.3929637171784,14.4951941136742,14.3122555094185,14.3929637171784,2661439.34999855,0.0,1.0
2004-11-26,53.88,54.06,53.27,53.27,291600,14.4951941136742,14.5436190383302,14.3310874245625,14.3310874245625,1083904.62913349,0.0,1.0
2004-11-29,53.83,53.98,53.05,53.73,512900,14.4817427457143,14.5220968495942,14.2719014055386,14.4548400097943,1906497.54555063,0.0,1.0
2004-11-30,54.38,54.66,53.79,53.9,814100,14.629707793274,14.7050354538499,14.4709816513463,14.5005746608582,3026086.27770088,0.0,1.0
2004-12-01,54.33,54.75,54.06,54.55,561600,14.6162564253141,14.7292479161779,14.5436190383302,14.675442444338,2087520.0264793,0.0,1.0
2004-12-02,53.9,54.6,53.9,54.25,621700,14.5005746608582,14.6888938122979,14.5005746608582,14.5947342365781,2310917.37974037,0.0,1.0
2004-12-03,54.02,54.2,53.43,53.5,570500,14.5328579439622,14.5812828686181,14.3741318020344,14.3929637171784,2120602.16365108,0.0,1.0
2004-12-06,54.23,54.3,53.45,53.65,503800,14.5893536893941,14.6081856045381,14.3795123492184,14.4333178210583,1872671.98956602,0.0,1.0
2004-12-07,53.07,54.3,52.84,54.15,707300,14.2772819527226,14.6081856045381,14.2154056601067,14.5678315006581,2629100.63163962,0.0,1.0
2004-12-08,53.39,53.53,52.53,53.06,546100,14.3633707076664,14.4010345379544,14.1320071787548,14.2745916791306,2029905.06848354,0.0,1.0
2004-12-09,53.66,53.8,52.88,53.4,676600,14.4360080946503,14.4736719249383,14.2261667544746,14.3660609812584,2514985.84386735,0.0,1.0
2004-12-10,54.21,54.38,53.4,53.6,691000,14.5839731422101,14.629707793274,14.3660609812584,14.4198664530984,2568511.99839246,0.0,1.0
2004-12-13,53.95,54.18,53.71,53.9,987900,14.632398066866,14.6947790039444,14.5673049151321,14.6188369935881,3642410.81717751,0.44,1.0
2004-12-14,55.6,55.68,53.94,53.95,1459200,15.0799134850371,15.1016112022818,14.6296858522105,14.632398066866,5380105.136578,0.0,1.0
2004-12-15,56.8,56.87,55.6,55.7,1003200,15.405379243707,15.424364746296,15.0799134850371,15.1070356315929,3698822.28139737,0.0,1.0
2004-12-16,57.28,57.29,56.25,56.6,1348200,15.5355655471749,15.5382777618305,15.2562074376499,15.3511349505953,4970845.49419851,0.0,1.0
2004-12-17,56.27,57.03,55.62,56.7,1255300,15.2616318669611,15.4677601807854,15.0853379143483,15.3782570971511,4628320.98269351,0.0,1.0
2004-12-20,56.37,56.4,55.94,56.27,494400,15.2887540135169,15.2968906574837,15.1721287833269,15.2616318669611,1822864.5693011,0.0,1.0
2004-12-21,56.95,56.98,56.25,56.35,458600,15.4460624635407,15.4541991075074,15.2562074376499,15.2833295842058,1690869.1170742,0.0,1.0
2004-12-22,57.35,57.39,56.59,57.0,597200,15.554551049764,15.5653999083863,15.3484227359397,15.4596235368186,2201890.61647778,0.0,1.0
2004-12-23,57.46,57.55,57.08,57.25,374700,15.5843854109754,15.6087953428756,15.4813212540633,15.5274289032082,1381527.81981618,0.0,1.0
2004-12-27,57.13,57.72,57.02,57.45,347500,15.4948823273412,15.6549029920205,15.4650479661298,15.5816731963198,1281240.77231418,0.0,1.0
2004-12-28,57.97,58.07,57.37,57.38,389800,15.7227083584101,15.7498305049659,15.5599754790751,15.5626876937307,1437201.87927502,0.0,1.0
2004-12-29,57.82,57.94,57.51,57.85,263200,15.6820251385763,15.7145717144433,15.5979464842533,15.6901617825431,970424.665534084,0.0,1.0
2004-12-30,57.58,58.0,57.21,57.7,365000,15.6169319868424,15.7308450023768,15.5165800445858,15.6494785627094,1345763.68890554,0.0,1.0
2004-12-31,57.73,58.17,57.37,57.65,293500,15.6576152066761,15.7769526515217,15.5599754790751,15.6359174894315,1082141.48683227,0.0,1.0
2005-01-03,57.3,57.75,56.88,57.43,957600,15.5409899764861,15.6630396359873,15.4270769609516,15.5762487670086,3530693.99587931,0.0,1.0
2005-01-04,52.19,55.27,52.13,53.75,4958100,14.1550482874836,14.9904104014029,14.1387749995501,14.5781537737544,18280632.7286646,0.0,1.0
2005-01-05,51.61,52.5,50.66,52.25,2462600,13.9977398374598,14.2391269418066,13.7400794451795,14.1713215754171,9079664.82273642,0.0,1.0
2005-01-06,52.69,53.16,51.61,51.61,1675100,14.2906590202627,14.418133109075,13.9977398374598,13.9977398374598,6176133.57612514,0.0,1.0
2005-01-07,52.26,52.88,52.15,52.74,861100,14.1740337900726,14.3421910987187,14.1441994288612,14.3042200935406,3174896.19867553,0.0,1.0
2005-01-10,52.37,52.6,52.16,52.31,730500,14.203868151284,14.2662490883624,14.1469116435168,14.1875948633506,2693370.88971371,0.0,1.0
2005-01-11,51.91,52.47,51.51,52.37,540900,14.0791062771273,14.2309902978399,13.970617690904,14.203868151284,1994311.17624386,0.0,1.0
2005-01-12,51.91,52.06,51.23,51.91,699200,14.0791062771273,14.119789496961,13.8946756805477,14.0791062771273,2577967.04461029,0.0,1.0
2005-01-13,51.53,52.23,51.44,51.92,578600,13.9760421202151,14.1658971461059,13.9516321883149,14.0818184917828,2133311.97370069,0.0,1.0
2005-01-14,51.4,51.7,51.17,51.54,922400,13.9407833296926,14.02214976936,13.8784023926142,13.9787543348707,3400910.75793554,0.0,1.0
2005-01-18,51.26,51.68,50.48,50.98,1380600,13.9028123245144,14.0167253400489,13.691259581379,13.8268703141581,5090305.06548767,0.0,1.0
2005-01-19,51.81,52.22,51.18,51.39,747000,14.0519841305714,14.1631849314503,13.8811146072698,13.938071115037,2754206.78249985,0.0,1.0
2005-01-20,52.78,52.8,51.75,51.81,1123900,14.3150689521629,14.3204933814741,14.0357108426379,14.0519841305714,4143846.05468752,0.0,1.0
2005-01-21,53.23,53.43,52.99,53.08,1139700,14.4371186116641,14.4913629047758,14.3720254599301,14.3964353918304,4202101.03081,0.0,1.0
2005-01-24,52.98,53.6,52.82,53.26,956400,14.3693132452746,14.5374705539207,14.3259178107852,14.4452552556309,3526269.56731304,0.0,1.0
2005-01-25,53.01,53.73,52.89,53.15,1089000,14.3774498892413,14.5727293444432,14.3449033133743,14.4154208944195,4015168.92388531,0.0,1.0
2005-01-26,53.25,53.46,52.96,53.16,423800,14.4425430409753,14.4994995487425,14.3638888159634,14.418133109075,1562560.68865252,0.0,1.0
2005-01-27,53.57,54.37,53.34,54.3,1133200,14.5293339099539,14.7463110824005,14.4669529728755,14.7273255798114,4178135.37607607,0.0,1.0
2005-01-28,53.0,53.57,52.72,53.57,877600,14.3747376745857,14.5293339099539,14.2987956642294,14.5293339099539,3235732.09146167,0.0,1.0
2005-01-31,54.15,54.4,53.61,53.7,1110500,14.6866423599777,14.7544477263672,14.5401827685762,14.5645927004765,4094439.93569755,0.0,1.0
2005-02-01,53.43,54.34,53.38,54.25,1270000,14.4913629047758,14.7381744384337,14.4778018314978,14.7137645065335,4682520.23263024,0.0,1.0
2005-02-02,53.91,54.03,53.8,53.82,1055800,14.6215492082437,14.6540957841107,14.5917148470323,14.5971392763435,3892759.73355199,0.0,1.0
2005-02-03,53.9,54.14,53.65,53.87,965700,14.6188369935881,14.6839301453221,14.5510316271986,14.6107003496214,3560558.88870161,0.0,1.0
2005-02-04,54.21,54.21,53.8,53.97,1011000,14.7029156479112,14.7029156479112,14.5917148470323,14.6378224961772,3727581.06707809,0.0,1.0
2005-02-07,54.35,54.5,54.11,54.34,714900,14.7408866530893,14.7815698729231,14.6757935013553,14.7381744384337,2635853.31835226,0.0,1.0
2005-02-08,54.2,54.49,53.95,54.48,528800,14.7002034332556,14.7788576582675,14.632398066866,14.7761454436119,1949698.18820069,0.0,1.0
2005-02-09,53.98,54.2,53.77,54.2,411200,14.6405347108328,14.7002034332556,14.5835782030656,14.7002034332556,1516104.18870674,0.0,1.0
2005-02-10,54.38,54.54,53.77,54.05,653900,14.7490232970561,14.7924187315454,14.5835782030656,14.6595202134219,2410944.86623379,0.0,1.0
2005-02-11,55.52,55.73,54.28,54.5,618200,15.0582157677924,15.1151722755597,14.7219011505002,14.7815698729231,2279318.11638743,0.0,1.0
2005-02-14,55.39,55.61,55.27,55.5,475300,15.0229569772699,15.0826256996927,14.9904104014029,15.0527913384813,1752442.41462138,0.0,1.0
2005-02-15,56.31,56.31,55.38,55.45,530800,15.2724807255834,15.2724807255834,15.0202447626143,15.0392302652034,1957072.23581114,0.0,1.0
2005-02-16,56.39,56.6,55.83,55.99,357300,15.2941784428281,15.3511349505953,15.1422944221155,15.1856898566048,1317373.60560535,0.0,1.0
2005-02-17,56.38,56.71,56.19,56.24,401300,15.2914662281725,15.3809693118067,15.2399341497164,15.2534952229944,1479602.65303506,0.0,1.0
2005-02-18,56.63,56.98,56.39,56.42,480900,15.3592715945621,15.4541991075074,15.2941784428281,15.3023150867948,1773089.74793062,0.0,1.0
2005-02-22,56.55,56.94,56.13,56.59,662000,15.3375738773174,15.4433502488851,15.223660861783,15.3484227359397,2440809.75905609,0.0,1.0
2005-02-23,56.94,57.0,56.36,56.4,824000,15.4433502488851,15.4596235368186,15.2860417988613,15.2968906574837,3038107.61550184,0.0,1.0
2005-02-24,57.83,57.83,56.42,57.0,653600,15.6847373532319,15.6847373532319,15.3023150867948,15.4596235368186,2409838.75909224,0.0,1.0
2005-02-25,58.31,58.31,57.0,57.47,620000,15.8149236566999,15.8149236566999,15.4596235368186,15.587097625631,2285954.75923681,0.0,1.0
2005-02-28,57.74,58.4,57.39,58.0,549700,15.6603274213317,15.8393335886001,15.5653999083863,15.7308450023768,2026756.9857298,0.0,1.0
2005-03-01,58.35,58.87,57.88,57.88,626700,15.8257725153222,15.9668076774125,15.6982984265098,15.6982984265098,2310657.8187318,0.0,1.0
2005-03-02,57.97,58.26,57.45,57.72,461000,15.7227083584101,15.801362583422,15.5816731963198,15.6549029920205,1699717.97420673,0.0,1.0
2005-03-03,58.18,58.45,57.9,58.17,558600,15.7796648661773,15.852894661878,15.703722855821,15.7769526515217,2059571.49759627,0.0,1.0
2005-03-04,59.14,59.26,58.5,58.5,667700,16.0400374731132,16.0725840489802,15.8664557351559,15.8664557351559,2461825.79474584,0.0,1.0
2005-03-07,59.15,59.2304,58.66,58.9,536600,16.0427496877688,16.0645558935997,15.9098511696453,15.9749443213792,1978456.97388141,0.0,1.0
2005-03-08,59.12,59.28,58.79,58.8,552400,16.034613043802,16.0780084782914,15.9451099601678,15.9478221748234,2036711.9500039,0.0,1.0
2005-03-09,61.36,61.8,60.0,60.0,1439100,16.6421491266525,16.7614865714981,16.2732879334933,16.2732879334933,5305995.95809305,0.0,1.0
2005-03-10,60.87,61.58,59.956,61.29,999300,16.5092506085289,16.7018178490753,16.2613541890087,16.6231636240634,3684442.88855702,0.0,1.0
2005-03-11,61.01,61.53,60.59,60.6,498500,16.6665590585527,16.8086113567079,16.5518245100427,16.5545562850073,1824820.88193201,0.44,1.0
2005-03-14,60.94,61.57,60.51,61.1,623300,16.647436633801,16.819538456566,16.5299703103266,16.6911450332334,2281666.7115511,0.0,1.0
2005-03-15,60.79,61.25,60.71,60.99,456800,16.6064600093332,16.7321216577012,16.584605809617,16.6610955086236,1672172.87636217,0.0,1.0
2005-03-16,59.22,60.7,59.02,60.59,855000,16.1775713399031,16.5818740346525,16.1229358406127,16.5518245100427,3129833.20772692,0.0,1.0
2005-03-17,60.0,60.05,59.1,59.22,730000,16.3906497871359,16.4043086619585,16.1447900403289,16.1775713399031,2672255.25338087,0.0,1.0
2005-03-18,60.96,60.96,59.9,59.95,778700,16.6529001837301,16.6529001837301,16.3633320374907,16.3769909123133,2850527.62439409,0.0,1.0
2005-03-21,60.36,61.04,60.05,61.04,518800,16.4889936858587,16.6747543834463,16.4043086619585,16.6747543834463,1899131.54171781,0.0,1.0
2005-03-22,60.29,61.16,60.11,60.36,486100,16.4698712611071,16.7075356830205,16.4206993117457,16.4889936858587,1779429.14886088,0.0,1.0
2005-03-23,59.58,60.06,59.48,59.9,738300,16.275915238626,16.407040436923,16.2485974889807,16.3633320374907,2702638.42954944,0.0,1.0
2005-03-24,59.71,60.18,59.56,59.83,317500,16.3114283131647,16.4398217364973,16.2704516886969,16.344209612739,1162248.00403894,0.0,1.0
2005-03-28,59.38,60.1,59.28,59.82,454100,16.2212797393355,16.4179675367811,16.1939619896903,16.3414778377745,1662289.19254829,0.0,1.0
2005-03-29,58.31,59.81,58.14,59.39,661800,15.9289798181316,16.33874606281,15.8825396437347,16.2240115143,2422600.72148967,0.0,1.0
2005-03-30,59.17,59.17,58.26,58.53,839100,16.1639124650805,16.1639124650805,15.915320943309,15.9890788673511,3071629.2919341,0.0,1.0
2005-03-31,59.0,59.63,58.87,59.12,769000,16.1174722906836,16.2895741134486,16.0819592161448,16.1502535902579,2815019.57513684,0.0,1.0
2005-04-01,59.13,59.73,58.8,59.25,824000,16.1529853652224,16.3168918630938,16.0628367913932,16.1857666647967,3016353.8750491,0.0,1.0
2005-04-04,58.74,59.03,58.4,58.7,769800,16.0464461416061,16.1256676155772,15.9535657928123,16.035519041748,2817948.07404464,0.0,1.0
2005-04-05,58.84,59.12,58.6,58.75,396300,16.0737638912513,16.1502535902579,16.0082012921027,16.0491779165706,1450705.14645868,0.0,1.0
2005-04-06,59.05,59.23,58.77,59.01,528800,16.1311311655063,16.1803031148677,16.0546414664996,16.1202040656482,1935737.77806548,0.0,1.0
2005-04-07,58.67,59.12,58.55,58.95,706000,16.0273237168544,16.1502535902579,15.9945424172801,16.103813415861,2584400.28614643,0.0,1.0
2005-04-08,57.78,58.52,57.5,58.45,610100,15.7841957450119,15.9863470923866,15.7077060460052,15.9672246676349,2233346.47957215,0.0,1.0
2005-04-11,57.86,58.15,57.44,57.95,804100,15.8060499447281,15.8852714186992,15.6913153962181,15.8306359194088,2943507.4647172,0.0,1.0
2005-04-12,57.19,57.61,56.14,57.6,982400,15.623021022105,15.737755570615,15.3361846508302,15.7350237956505,3596196.6587964,0.0,1.0
2005-04-13,55.77,57.4,55.54,57.25,909800,15.2351089771428,15.68038829636,15.1722781529588,15.6394116718922,3330435.38291222,0.0,1.0
2005-04-14,54.09,55.9,53.62,55.9,997600,14.776170783103,15.2706220516816,14.6477773597705,15.2706220516816,3651838.13804488,0.0,1.0
2005-04-15,51.66,53.03,51.0896,52.2,2030400,14.112349466724,14.4866026368636,13.9565290227476,14.2598653148082,7432530.2280336,0.0,1.0
2005-04-18,51.99,52.21,51.3,51.79,1035800,14.2024980405533,14.2625970897728,14.0140055680012,14.1478625412628,3791673.96089301,0.0,1.0
2005-04-19,52.65,52.95,52.27,52.35,739900,14.3827951882118,14.4647484371474,14.2789877395599,14.3008419392761,2708495.42736507,0.0,1.0
2005-04-20,50.99,52.61,50.73,52.61,829700,13.929320544101,14.3718680883537,13.8582943950234,14.3718680883537,3037219.42976727,0.0,1.0
2005-04-21,51.7,51.9,51.26,51.49,1179100,14.1232765665821,14.1779120658726,14.0030784681431,14.0659092923271,4316241.32775533,0.0,1.0
2005-04-22,51.25,51.75,50.78,51.63,626700,14.0003466931786,14.1369354414047,13.871953269846,14.1041541418304,2294112.8319093,0.0,1.0
2005-04-25,51.62,52.17,51.25,51.3,649400,14.1014223668659,14.2516699899147,14.0003466931786,14.0140055680012,2377208.98841855,0.0,1.0
2005-04-26,49.45,51.51,49.32,51.5,1774400,13.5086271995645,14.0713728422562,13.4731141250257,14.0686410672917,6495410.57753291,0.0,1.0
2005-04-27,48.09,49.45,47.93,49.45,1448200,13.1371058043894,13.5086271995645,13.0933974049571,13.5086271995645,5301315.14787149,0.0,1.0
2005-04-28,47.54,48.7,47.4,48.35,1291500,12.9868581813407,13.3037440772253,12.9486133318374,13.208131953467,4727695.42430328,0.0,1.0
2005-04-29,54.0,54.95,52.66,53.5,4994100,14.7515848084223,15.011103430052,14.3855269631763,14.6149960601962,18281520.4943965,0.0,1.0
2005-05-02,57.27,57.66,55.2,55.2,2606400,15.6448752218212,15.7514144454376,15.079397804165,15.079397804165,9541049.44166016,0.0,1.0
2005-05-03,58.04,58.22,57.05,57.28,1726900,15.8552218940895,15.9043938434509,15.5847761726017,15.6476069967857,6321530.9548814,0.0,1.0
2005-05-04,59.23,59.23,57.8,58.06,1374500,16.1803031148677,16.1803031148677,15.7896592949409,15.8606854440185,5031527.18598904,0.0,1.0
2005-05-05,59.19,59.73,58.5,59.25,1700600,16.1693760150096,16.3168918630938,15.9808835424575,16.1857666647967,6225256.55328699,0.0,1.0
2005-05-06,58.91,59.69,58.84,59.2,927000,16.0928863160029,16.3059647632357,16.0737638912513,16.1721077899741,3393398.10943024,0.0,1.0
2005-05-09,59.23,59.6,58.63,59.05,1383700,16.1803031148677,16.281378788555,16.0163966169963,16.1311311655063,5065204.92342891,0.0,1.0
2005-05-10,58.81,59.18,58.45,58.5,1225700,16.0655685663577,16.166644240045,15.9672246676349,15.9808835424575,4486826.38913553,0.0,1.0
2005-05-11,59.23,59.33,58.31,58.91,893000,16.1803031148677,16.2076208645129,15.9289798181316,16.0928863160029,3268936.9058481,0.0,1.0
2005-05-12,56.88,59.25,56.29,59.0,1732300,15.5383359982048,16.1857666647967,15.377161275298,16.1174722906836,6341298.32250917,0.0,1.0
2005-05-13,56.55,57.87,56.15,57.1,1758000,15.4481874243756,15.8087817196926,15.3389164257947,15.5984350474243,6435376.3499227,0.0,1.0
2005-05-16,57.43,57.61,55.76,56.38,1163400,15.6885836212536,15.737755570615,15.2323772021783,15.4017472499787,4258769.53668946,0.0,1.0
2005-05-17,58.32,58.32,57.43,57.44,987900,15.9317115930961,15.9317115930961,15.6885836212536,15.6913153962181,3616330.08878762,0.0,1.0
2005-05-18,59.72,60.35,58.7,58.7,1031900,16.3141600881293,16.4862619108942,16.035519041748,16.035519041748,3777397.52871742,0.0,1.0
2005-05-19,59.24,60.05,59.04,59.87,704400,16.1830348898322,16.4043086619585,16.1283993905417,16.3551367125971,2578543.2883308,0.0,1.0
2005-05-20,58.75,59.7,58.4,59.45,773900,16.0491779165706,16.3086965382002,15.9535657928123,16.2404021640872,2832956.6309472,0.0,1.0
2005-05-23,60.4,60.8,59.08,59.08,830800,16.4999207857168,16.6091917842977,16.1393264903998,16.1393264903998,3041246.11576552,0.0,1.0
2005-05-24,59.69,60.05,59.29,59.8,642100,16.3059647632357,16.4043086619585,16.1966937646548,16.3360142878455,2350486.43588474,0.0,1.0
2005-05-25,58.63,59.64,58.3,59.64,1039400,16.0163966169963,16.2923058884131,15.9262480431671,16.2923058884131,3804852.20597819,0.0,1.0
2005-05-26,58.62,59.2,58.47,58.88,589400,16.0136648420318,16.1721077899741,15.9726882175639,16.0846909911094,2157571.57033244,0.0,1.0
2005-05-27,58.58,58.94,58.45,58.75,454200,16.0027377421737,16.1010816408965,15.9672246676349,16.0491779165706,1662655.25491177,0.0,1.0
2005-05-31,58.78,58.8,58.1,58.55,848300,16.0573732414641,16.0628367913932,15.8716125438766,15.9945424172801,3105307.02937397,0.0,1.0
2005-06-01,59.47,59.93,58.72,59.03,657000,16.2458657140162,16.3715273623842,16.040982591677,16.1256676155772,2405029.72804279,0.0,1.0
2005-06-02,58.6,59.15,58.47,59.15,765100,16.0082012921027,16.1584489151515,15.9726882175639,16.1584489151515,2800743.14296125,0.0,1.0
2005-06-03,59.0,59.34,58.55,58.65,477300,16.1174722906836,16.2103526394774,15.9945424172801,16.0218601669253,1747215.66087492,0.0,1.0
2005-06-06,59.56,59.61,58.61,59.0,804400,16.2704516886969,16.2841105635195,16.0109330670673,16.1174722906836,2944605.65180764,0.0,1.0
2005-06-07,58.63,59.97,58.62,59.61,1066900,16.0163966169963,16.3824544622423,16.0136648420318,16.2841105635195,3905519.35593432,0.0,1.0
2005-06-08,58.23,59.05,58.21,58.72,852100,15.9071256184154,16.1311311655063,15.9016620684864,16.040982591677,3119217.39918608,0.0,1.0
2005-06-09,57.43,58.23,56.81,58.22,1537600,15.6885836212536,15.9071256184154,15.5192135734532,15.9043938434509,5628574.90081976,0.0,1.0
2005-06-10,56.96,57.92,56.58,57.54,967800,15.560190197921,15.8224405945152,15.4563827492692,15.7186331458633,3542751.55372878,0.0,1.0
2005-06-13,56.86,57.19,56.0,56.42,783800,15.6530705467148,15.7439167176683,15.4163199193814,15.5319423187768,2847164.57815706,0.44,1.0
2005-06-14,57.46,57.84,57.15,57.25,797600,15.8182454029939,15.922856145304,15.732905060583,15.7604342032962,2897293.27320499,0.0,1.0
2005-06-15,57.86,57.86,57.3,57.59,636100,15.9283619738466,15.9283619738466,15.7741987746528,15.854033288521,2310642.24057886,0.0,1.0
2005-06-16,58.57,58.79,57.7,57.8,645600,16.1238188871102,16.1843830010792,15.8843153455055,15.9118444882187,2345151.12485098,0.0,1.0
2005-06-17,58.36,58.81,58.05,58.8,745100,16.0660076874125,16.1898888296218,15.9806673450016,16.1871359153505,2706586.28117483,0.0,1.0
2005-06-20,57.12,58.02,57.01,58.0,760300,15.7246463177691,15.9724086021877,15.6943642607846,15.9669027736451,2761800.49601022,0.0,1.0
2005-06-21,56.12,57.12,56.06,57.12,1289900,15.4493548906372,15.7246463177691,15.4328374050093,15.7246463177691,4685579.9813279,0.0,1.0
2005-06-22,56.46,56.8,56.22,56.22,611300,15.5429539758621,15.6365530610869,15.4768840333504,15.4768840333504,2220555.89005794,0.0,1.0
2005-06-23,55.44,56.9,55.22,56.85,680800,15.2621567201876,15.6640822038001,15.2015926062186,15.6503176324435,2473015.62236455,0.0,1.0
2005-06-24,54.55,55.31,54.07,55.3,696000,15.0171473500403,15.2263688346605,14.885007465017,15.2236159203892,2528229.83719995,0.0,1.0
2005-06-27,54.85,55.3,54.55,54.55,1140000,15.0997347781798,15.2236159203892,15.0171473500403,15.0171473500403,4141066.1126551,0.0,1.0
2005-06-28,55.75,56.2,55.05,55.1,941400,15.3474970625985,15.4713782048078,15.1547930636062,15.1685576349628,3419648.80566096,0.0,1.0
2005-06-29,55.87,56.38,55.73,55.75,787400,15.3805320338543,15.5209306616915,15.3419912340558,15.3474970625985,2860241.62903913,0.0,1.0
2005-06-30,55.15,55.97,54.91,55.97,988300,15.1823222063194,15.4080611765675,15.1162522638078,15.4080611765675,3590013.71854124,0.0,1.0
2005-07-01,54.99,55.28,54.62,55.1,561300,15.1382755779783,15.2181100918465,15.0364177499395,15.1685576349628,2038930.18336254,0.0,1.0
2005-07-05,54.84,54.99,54.38,54.99,794200,15.0969818639085,15.1382755779783,14.9703478074279,15.1382755779783,2884942.72514971,0.0,1.0
2005-07-06,55.08,55.3,54.45,54.75,570000,15.1630518064202,15.2236159203892,14.9896182073271,15.0722056354667,2070533.05632754,0.0,1.0
2005-07-07,54.95,55.07,54.01,55.07,901300,15.127263920893,15.1602988921488,14.8684899793891,15.1602988921488,3273984.98889126,0.0,1.0
2005-07-08,55.9,56.12,54.86,54.96,795300,15.3887907766682,15.4493548906372,15.1024876924512,15.1300168351643,2888938.49069702,0.0,1.0
2005-07-11,56.84,57.05,56.21,56.25,416600,15.6475647181722,15.7053759178698,15.4741311190791,15.4851427761644,1513305.38818606,0.0,1.0
2005-07-12,57.15,57.19,55.82,56.7,858400,15.732905060583,15.7439167176683,15.3667674624977,15.6090239183737,3118150.1325466,0.0,1.0
2005-07-13,56.65,57.27,56.36,57.15,455700,15.5952593470171,15.7659400318388,15.5154248331489,15.732905060583,1655336.69082186,0.0,1.0
2005-07-14,56.92,57.55,56.47,56.6,721700,15.6695880323427,15.8430216314357,15.5457068901334,15.5814947756605,2621585.45044138,0.0,1.0
2005-07-15,56.49,56.89,56.1,56.77,447400,15.551212718676,15.6613292895287,15.4438490620946,15.6282943182729,1625186.82351043,0.0,1.0
2005-07-18,56.72,56.9,56.2,56.2,469600,15.6145297469163,15.6640822038001,15.4713782048078,15.4713782048078,1705828.63728319,0.0,1.0
2005-07-19,56.33,57.11,56.09,57.07,682000,15.5071660903349,15.7218934034977,15.4410961478233,15.7108817464125,2477374.63932524,0.0,1.0
2005-07-20,58.04,58.17,55.955,56.24,605700,15.9779144307303,16.0137023162575,15.4039318051605,15.4823898618931,2200213.81090806,0.0,1.0
2005-07-21,57.1,58.04,57.02,58.04,515900,15.7191404892264,15.9779144307303,15.6971171750559,15.9779144307303,1874014.04168312,0.0,1.0
2005-07-22,58.3,58.3,56.99,57.0,442400,16.0494902017846,16.0494902017846,15.6888584322419,15.6916113465132,1607024.25284088,0.0,1.0
2005-07-25,57.87,58.38,57.81,58.3,472600,15.9311148881179,16.0715135159551,15.91459740249,16.0494902017846,1716726.17968491,0.0,1.0
2005-07-26,56.4,57.83,56.15,57.82,773800,15.5264364902342,15.9201032310326,15.4576136334512,15.9173503167613,2810839.43681798,0.0,1.0
2005-07-27,56.47,56.82,56.28,56.66,621600,15.5457068901334,15.6420588896295,15.4934015189783,15.5980122612884,2257970.78563719,0.0,1.0
2005-07-28,57.81,57.81,56.67,56.67,938000,15.91459740249,15.91459740249,15.6007651755597,15.6007651755597,3407298.25760568,0.0,1.0
2005-07-29,55.39,57.15,55.05,56.0,1358800,15.248392148831,15.732905060583,15.1547930636062,15.4163199193814,4935860.20515416,0.0,1.0
2005-08-01,55.0,55.15,54.31,55.1,1284100,15.1410284922496,15.1823222063194,14.9510774075287,15.1685576349628,4664511.39935123,0.0,1.0
2005-08-02,55.62,56.08,54.88,55.0,790900,15.3117091770713,15.438343233552,15.1079935209938,15.1410284922496,2872955.42850782,0.0,1.0
2005-08-03,55.15,55.45,54.86,55.42,658400,15.1823222063194,15.2649096344589,15.1024876924512,15.256650891645,2391647.305765,0.0,1.0
2005-08-04,54.15,55.02,54.05,54.65,644400,14.9070307791876,15.1465343207923,14.8795016364744,15.0446764927535,2340792.10789029,0.0,1.0
2005-08-05,53.49,54.16,53.45,54.0,567200,14.7253384372806,14.9097836934589,14.7143267801953,14.8657370651178,2060362.0167526,0.0,1.0
2005-08-08,53.29,53.55,52.88,53.46,718300,14.6702801518542,14.7418559229085,14.5574106667302,14.7170796944666,2609234.9023861,0.0,1.0
2005-08-09,53.45,53.6,53.14,53.35,641800,14.7143267801953,14.7556204942651,14.6289864377844,14.6867976374821,2331347.57114214,0.0,1.0
2005-08-10,52.89,53.85,52.78,53.6,638400,14.5601635810015,14.824443351048,14.529881524017,14.7556204942651,2318997.02308685,0.0,1.0
2005-08-11,53.79,53.81,52.92,52.92,511000,14.8079258654201,14.8134316939628,14.5684223238155,14.5684223238155,1856214.72242698,0.0,1.0
2005-08-12,52.33,53.85,52.25,53.79,683700,14.4060003818077,14.824443351048,14.3839770676371,14.8079258654201,2483549.91335288,0.0,1.0
2005-08-15,52.4,52.56,52.15,52.39,700200,14.4252707817069,14.469317410048,14.356447924924,14.4225178674356,2543486.39656236,0.0,1.0
2005-08-16,51.35,52.4,51.3,52.4,696500,14.1362147832185,14.4252707817069,14.1224502118619,14.4252707817069,2530046.0942669,0.0,1.0
2005-08-17,51.06,51.47,50.75,51.35,709900,14.0563802693503,14.1692497544743,13.9710399269394,14.1362147832185,2578721.78366126,0.0,1.0
2005-08-18,50.92,51.35,50.76,51.08,512400,14.0178394695518,14.1362147832185,13.9737928412107,14.0618860978929,1861300.24221445,0.0,1.0
2005-08-19,50.27,51.1,50.25,51.1,701600,13.8389000419162,14.0673919264356,13.8333942133735,14.0673919264356,2548571.91634982,0.0,1.0
2005-08-22,49.91,51.08,49.76,51.08,779800,13.7397951281487,14.0618860978929,13.6985014140789,14.0618860978929,2832634.52162143,0.0,1.0
2005-08-23,48.92,49.83,48.8,49.83,878300,13.4672566152882,13.7177718139782,13.4342216440324,13.7177718139782,3190437.16381137,0.0,1.0
2005-08-24,48.85,49.3,48.56,48.68,948300,13.447986215389,13.5718673575983,13.3681517015208,13.4011866727766,3444713.15318492,0.0,1.0
2005-08-25,48.87,49.2,48.43,48.86,678400,13.4534920439316,13.5443382148851,13.3323638159936,13.4507391296603,2464297.58844317,0.0,1.0
2005-08-26,48.44,49.04,48.31,49.04,617200,13.3351167302649,13.500291586544,13.2993288447378,13.500291586544,2241987.723448,0.0,1.0
2005-08-29,48.34,48.56,47.92,47.95,857800,13.3075875875518,13.3681517015208,13.1919651881564,13.2002239309703,3115970.62406625,0.0,1.0
2005-08-30,47.8,48.35,47.45,48.35,658500,13.1589302169006,13.3103405018231,13.0625782174044,13.3103405018231,2392010.55717839,0.0,1.0
2005-08-31,47.97,48.41,47.16,47.97,1218400,13.205729759513,13.326857987451,12.9827437035362,13.205729759513,4425855.22075346,0.0,1.0
2005-09-01,47.98,48.5,47.89,47.97,717200,13.2084826737843,13.3516342158928,13.1837064453424,13.205729759513,2605239.1368388,0.0,1.0
2005-09-02,48.27,48.39,47.34,48.23,743400,13.2883171876525,13.3213521589083,13.0322961604199,13.2773055305673,2700411.00714719,0.0,1.0
2005-09-06,48.2,48.64,47.81,48.41,818400,13.2690467877533,13.3901750156913,13.1616831311719,13.326857987451,2972849.56719028,0.0,1.0
2005-09-07,49.6,49.8,48.35,48.42,1356600,13.6544547857378,13.7095130711642,13.3103405018231,13.3296109017223,4927868.67405956,0.0,1.0
2005-09-08,49.43,49.95,49.25,49.61,761700,13.6076552431254,13.750806785234,13.5581027862417,13.6572077000092,2766886.01579771,0.0,1.0
2005-09-09,49.42,49.78,48.7,49.75,782800,13.6049023288541,13.7040072426216,13.4066925013192,13.6957484998076,2843532.06402316,0.0,1.0
2005-09-12,49.12,49.56,49.01,49.48,533900,13.5223149007146,13.6434431286526,13.4920328437301,13.621419814482,1939399.29609346,0.0,1.0
2005-09-13,47.46,48.57,47.46,48.57,842900,13.1864593596138,13.4948658048133,13.1864593596138,13.4948658048133,3033720.64547671,0.44,1.0
2005-09-14,47.12,47.97,47.06,47.4,742800,13.0919925205436,13.328159618219,13.0753219018842,13.1697887409543,2673446.0736269,0.0,1.0
2005-09-15,46.76,47.38,46.76,47.38,513000,12.991968808587,13.1642318680678,12.991968808587,13.1642318680678,1846362.19139822,0.0,1.0
2005-09-16,47.15,47.41,46.66,47.01,552300,13.1003278298733,13.1725671773976,12.9641844441546,13.061429719668,1987808.65167493,0.0,1.0
2005-09-19,46.49,46.87,46.37,46.62,937600,12.9169510246195,13.0225316094626,12.8836097873007,12.9530706983817,3374559.82583816,0.0,1.0
2005-09-20,45.85,47.1,45.85,46.8,950200,12.7391310922522,13.0864356476571,12.7391310922522,13.00308255436,3419909.07264443,0.0,1.0
2005-09-21,44.7,45.99,44.1,45.85,1104100,12.4196109012797,12.7780292024576,12.2529047146853,12.7391310922522,3973817.73006389,0.0,1.0
2005-09-22,45.65,45.68,44.11,44.7,977600,12.6835623633874,12.6918976727172,12.2556831511286,12.4196109012797,3518525.68871521,0.0,1.0
2005-09-23,47.18,47.75,45.3,45.64,1594700,13.1086631392031,13.2670340164677,12.5863170878741,12.6807839269442,5739559.03825093,0.0,1.0
2005-09-26,46.22,47.45,45.95,47.4,1063200,12.8419332406521,13.1836809231705,12.7669154566846,13.1697887409543,3826612.63527209,0.0,1.0
2005-09-27,46.28,46.87,45.87,46.4,990700,12.8586038593115,13.0225316094626,12.7446879651387,12.8919450966304,3565674.50880744,0.0,1.0
2005-09-28,46.12,46.69,45.93,46.63,548400,12.8141488762197,12.9725197534843,12.7613585837981,12.9558491348249,1973771.98004441,0.0,1.0
2005-09-29,46.19,46.38,45.5,46.02,582400,12.8335979313224,12.8863882237439,12.6418858167389,12.7863645117873,2096142.9634899,0.0,1.0
2005-09-30,46.97,47.06,46.02,46.06,810000,13.050315973895,13.0753219018842,12.7863645117873,12.7974782575603,2915308.72326035,0.0,1.0
2005-10-03,46.85,47.35,46.8,46.97,723000,13.0169747365762,13.1558965587381,13.00308255436,13.050315973895,2602182.97150274,0.0,1.0
2005-10-04,46.37,47.2,46.32,46.85,824600,12.8836097873007,13.1142200120895,12.8697176050845,13.0169747365762,2967856.26321046,0.0,1.0
2005-10-05,45.62,46.36,45.62,46.35,829700,12.6752270540577,12.8808313508574,12.6752270540577,12.8780529144142,2986211.9107273,0.0,1.0
2005-10-06,45.52,46.3,45.34,45.87,682100,12.6474426896253,12.864160732198,12.597430833647,12.7446879651387,2454977.87671097,0.0,1.0
2005-10-07,47.07,47.35,45.75,45.77,998800,13.0781003383274,13.1558965587381,12.7113467278198,12.7169036007063,3594827.59604005,0.0,1.0
2005-10-10,46.78,47.53,46.66,47.35,763100,12.9975256814735,13.2059084147164,12.9641844441546,13.1558965587381,2746508.749037,0.0,1.0
2005-10-11,46.42,47.03,46.29,46.78,547100,12.8975019695169,13.0669865925545,12.8613822957548,12.9975256814735,1969093.0895009,0.0,1.0
2005-10-12,45.94,46.65,45.62,46.45,522300,12.7641370202414,12.9614060077114,12.6752270540577,12.9058372788466,1879834.25451713,0.0,1.0
2005-10-13,46.05,46.26,45.5,45.95,745600,12.794699821117,12.853046986425,12.6418858167389,12.7669154566846,2683523.68402829,0.0,1.0
2005-10-14,46.59,46.72,45.94,46.35,680300,12.9447353890519,12.980855062814,12.7641370202414,12.8780529144142,2448499.4128815,0.0,1.0
2005-10-17,47.36,47.4,46.57,46.6,587500,13.1586749951814,13.1697887409543,12.9391785161655,12.9475138254952,2114498.61100673,0.0,1.0
2005-10-18,46.77,47.79,46.7,47.3,660000,12.9947472450302,13.2781477622407,12.9752981899276,13.1420043765219,2375436.7374714,0.0,1.0
2005-10-19,46.95,46.96,45.59,46.78,952000,13.0447591010086,13.0475375374518,12.666891744728,12.9975256814735,3426387.53647387,0.0,1.0
2005-10-20,47.26,48.46,46.93,46.99,1145800,13.130890630749,13.4643030039377,13.0392022281221,13.0558728467815,4123902.1421132,0.0,1.0
2005-10-21,47.65,48.05,47.42,47.85,765400,13.2392496520353,13.3503871097649,13.1753456138408,13.2948183809001,2754786.78615243,0.0,1.0
2005-10-24,50.67,51.04,48.6,49.0,1515000,14.0783374578936,14.1811396062934,13.503201114143,13.6143385718726,5452707.05646841,0.0,1.0
2005-10-25,49.28,50.72,48.94,50.2,1059200,13.6921347922833,14.0922296401098,13.5976679532132,13.9477509450613,3812216.04898439,0.0,1.0
2005-10-26,50.0,50.72,49.5,49.5,881600,13.8921822161965,14.0922296401098,13.7532603940346,13.7532603940346,3173007.61781028,0.0,1.0
2005-10-27,49.4,50.63,49.34,50.3,922100,13.7254760296022,14.0672237121206,13.7088054109427,13.9755353094937,3318773.05397328,0.0,1.0
2005-10-28,51.75,52.13,50.83,50.95,1226400,14.3784085937634,14.4839891786065,14.1227924409854,14.1561336783043,4413993.35581048,0.0,1.0
2005-10-31,52.76,53.15,52.02,52.05,955200,14.6590306745306,14.7673896958169,14.4534263777309,14.4617616870606,3437904.80550405,0.0,1.0
2005-11-01,53.51,53.56,52.79,53.1,1218700,14.8674134077735,14.8813055899897,14.6673659838603,14.7534975136007,4386279.92720666,0.0,1.0
2005-11-02,54.1,54.25,53.28,53.52,901300,15.0313411579247,15.0730177045732,14.803509369579,14.8701918442168,3243910.80527721,0.0,1.0
2005-11-03,54.0,54.58,53.28,54.24,1141700,15.0035567934923,15.1647061072001,14.803509369579,15.07023926813,4109145.64116831,0.0,1.0
2005-11-04,53.69,54.3,53.42,54.05,899600,14.9174252637518,15.0869098867894,14.8424074797844,15.0174489757085,3237792.25610496,0.0,1.0
2005-11-07,54.7,54.83,53.84,53.85,731100,15.198047344519,15.2341670182811,14.9591018104004,14.9618802468437,2631336.05873536,0.0,1.0
2005-11-08,55.06,55.14,54.31,54.45,657900,15.2980710564756,15.3202985480215,15.0896883232327,15.128586433438,2367878.52967035,0.0,1.0
2005-11-09,54.8,55.23,54.61,55.06,558600,15.2258317089514,15.3453044760107,15.1730414165299,15.2980710564756,2010483.27507806,0.0,1.0
2005-11-10,55.16,55.5,54.49,55.4,657500,15.325855420908,15.4203222599782,15.139700179211,15.3925378955458,2366438.87104158,0.0,1.0
2005-11-11,55.56,55.59,55.0,55.34,452600,15.4369928786376,15.4453281879673,15.2814004378162,15.3758672768863,1628973.73845387,0.0,1.0
2005-11-14,54.66,55.58,54.45,55.35,703800,15.1869335987461,15.4425497515241,15.128586433438,15.3786457133296,2533079.35732176,0.0,1.0
2005-11-15,55.24,55.39,54.36,54.78,1072100,15.3480829124539,15.3897594591025,15.1035805054489,15.2202748360649,3858645.03976225,0.0,1.0
2005-11-16,53.91,55.47,53.56,55.45,846500,14.9785508655031,15.4119869506484,14.8813055899897,15.406430077762,3046677.57313566,0.0,1.0
2005-11-17,54.82,54.82,53.9,54.25,728800,15.2313885818379,15.2313885818379,14.9757724290599,15.0730177045732,2623058.02161992,0.0,1.0
2005-11-18,55.23,55.26,54.76,55.25,502600,15.3453044760107,15.3536397853404,15.2147179631785,15.3508613488972,1808931.06705018,0.0,1.0
2005-11-21,55.35,55.7,54.81,55.29,556100,15.3786457133296,15.4758909888429,15.2286101453946,15.3619750946701,2001485.40864824,0.0,1.0
2005-11-22,56.52,56.69,55.01,55.39,888400,15.7037227771886,15.7509561967236,15.2841788742594,15.3897594591025,3197481.81449936,0.0,1.0
2005-11-23,55.87,56.76,55.53,56.75,447500,15.523124408378,15.7704052518263,15.4286575693079,15.7676268153831,1610618.09093704,0.0,1.0
2005-11-25,55.62,56.07,55.52,56.07,184600,15.453663497297,15.5786931372428,15.4258791328646,15.5786931372428,664402.457177606,0.0,1.0
2005-11-28,55.62,55.76,55.37,55.7,634000,15.453663497297,15.4925616075024,15.384202586216,15.4758909888429,2281858.92660131,0.0,1.0
2005-11-29,56.52,56.65,55.86,55.87,619000,15.7037227771886,15.7398424509507,15.5203459719348,15.523124408378,2227871.72802241,0.0,1.0
2005-11-30,55.33,56.77,55.14,56.42,733500,15.3730888404431,15.7731836882696,15.3202985480215,15.6759384127562,2639974.01050798,0.0,1.0
2005-12-01,55.97,56.25,55.37,55.62,877200,15.5509087728104,15.6287049932211,15.384202586216,15.453663497297,3157171.3728938,0.0,1.0
2005-12-02,55.9,56.09,55.51,55.75,694200,15.5314597177077,15.5842500101293,15.4231006964214,15.4897831710591,2498527.55023128,0.0,1.0
2005-12-05,55.63,55.91,55.22,55.9,776900,15.4564419337403,15.534238154151,15.3425260395675,15.5314597177077,2796176.97172958,0.0,1.0
2005-12-06,55.41,56.42,55.28,55.88,624500,15.395316331989,15.6759384127562,15.3591966582269,15.5259028448213,2247667.03416801,0.0,1.0
2005-12-07,54.57,55.45,54.26,55.45,1036900,15.1619276707569,15.406430077762,15.0757961410165,15.406430077762,3731955.08043044,0.0,1.0
2005-12-08,53.65,54.48,53.5,54.4,1186200,14.9063115179789,15.1369217427677,14.8646349713303,15.1146942512218,4269307.66361903,0.0,1.0
2005-12-09,52.43,52.78,51.0,51.0,1409100,14.5673422719037,14.6645875474171,14.1700258605205,14.1700258605205,5071557.43450142,0.0,1.0
2005-12-12,51.47,52.43,51.06,52.43,1246200,14.3006123733527,14.5673422719037,14.1866964791799,14.5673422719037,4485256.45793462,0.0,1.0
2005-12-13,52.05,52.48,51.06,51.61,1106100,14.5840128905631,14.704495609928,14.3066224436533,14.4607282474921,3947644.96109665,0.44,1.0
2005-12-14,51.82,51.93,51.31,51.92,1317600,14.5195686453214,14.5503898060892,14.3766705363073,14.547587882383,4702483.50125753,0.0,1.0
2005-12-15,51.54,51.87,51.38,51.82,754500,14.441114781549,14.5335782638522,14.3962840022504,14.5195686453214,2692792.80638948,0.0,1.0
2005-12-16,50.88,51.79,50.83,51.7,775500,14.2561878169424,14.511162874203,14.2421781984116,14.4859455608475,2767741.3139232,0.0,1.0
2005-12-19,51.02,51.38,50.77,51.09,729500,14.2954147488286,14.3962840022504,14.2253666561746,14.3150282147718,2603568.3926589,0.0,1.0
2005-12-20,51.01,51.26,50.12,50.14,647100,14.2926128251225,14.3626609177765,14.0432416152742,14.0488454626866,2309484.72500283,0.0,1.0
2005-12-21,51.36,51.86,51.0,51.0,729000,14.3906801548381,14.5307763401461,14.2898109014163,14.2898109014163,2601783.90438428,0.0,1.0
2005-12-22,52.0,52.12,51.29,51.47,489800,14.5700032720323,14.6036263565062,14.371066688895,14.4215013156058,1748084.71380991,0.0,1.0
2005-12-23,52.63,52.76,51.97,52.21,637700,14.7465244655204,14.7829494737005,14.5615975009138,14.6288436698617,2275936.34544013,0.0,1.0
2005-12-27,52.14,53.04,52.11,52.58,484400,14.6092302039186,14.861403337473,14.6008244328001,14.7325148469896,1728812.24044409,0.0,1.0
2005-12-28,51.95,52.3,51.82,52.2,425300,14.5559936535015,14.6540609832171,14.5195686453214,14.6260417461555,1517885.72638496,0.0,1.0
2005-12-29,52.14,52.6,52.04,52.1,416100,14.6092302039186,14.7381186944019,14.581210966857,14.5980225090939,1485051.14213209,0.0,1.0
2005-12-30,51.59,52.03,51.5,51.95,318600,14.4551244000798,14.5784090431508,14.4299070867243,14.5559936535015,1137075.92858276,0.0,1.0
2006-01-03,52.27,52.31,51.19,51.95,863600,14.6456552120986,14.6568629069233,14.3430474518334,14.5559936535015,3082168.14790984,0.0,1.0
2006-01-04,52.27,52.27,51.623,52.22,739300,14.6456552120986,14.6456552120986,14.4643707483101,14.6316455935678,2638544.3628413,0.0,1.0
2006-01-05,52.95,53.06,52.02,52.27,813600,14.8361860241175,14.8670071848853,14.5756071194446,14.6456552120986,2903719.32044864,0.0,1.0
2006-01-06,53.27,53.6,52.75,53.35,547200,14.9258475827147,15.0183110650179,14.7801475499943,14.9482629723639,1952943.96773535,0.0,1.0
2006-01-09,53.02,53.83,52.92,53.42,590800,14.8557994900607,15.0827553102596,14.8277802529991,14.9678764383071,2108551.34528152,0.0,1.0
2006-01-10,52.88,53.08,52.32,52.87,388700,14.8165725581744,14.8726110322976,14.6596648306294,14.8137706344683,1387261.18468336,0.0,1.0
2006-01-11,52.39,52.69,52.01,52.5,477700,14.6792782965726,14.7633360077574,14.5728051957385,14.7100994573403,1704900.09756429,0.0,1.0
2006-01-12,51.82,52.25,51.74,51.95,642100,14.5195686453214,14.6400513646863,14.4971532556722,14.5559936535015,2291639.84225672,0.0,1.0
2006-01-13,51.63,52.25,51.49,51.91,306300,14.4663320949044,14.6400513646863,14.4271051630182,14.5447859586769,1093177.5170273,0.0,1.0
2006-01-17,51.09,51.41,51.01,51.05,583300,14.3150282147718,14.4046897733689,14.2926128251225,14.3038205199471,2081784.02116234,0.0,1.0
2006-01-18,51.16,51.25,50.65,51.1,391700,14.3346416807149,14.3598589940703,14.1917435717007,14.3178301384779,1397968.11433103,0.0,1.0
2006-01-19,50.83,51.28,50.667,50.88,890700,14.2421781984116,14.3682647651888,14.1965068420012,14.2561878169424,3178887.4123938,0.0,1.0
2006-01-20,49.96,50.85,49.96,50.85,552000,13.9984108359757,14.2477820458239,13.9984108359757,14.2477820458239,1970075.05517163,0.0,1.0
2006-01-23,51.28,51.58,50.1,50.35,624500,14.3682647651888,14.4523224763736,14.0376377678619,14.1076858605159,2228825.85499037,0.0,1.0
2006-01-24,52.01,52.16,51.1,51.31,674700,14.5728051957385,14.6148340513309,14.3178301384779,14.3766705363073,2407988.47776142,0.0,1.0
2006-01-25,51.9,52.58,51.55,52.23,614600,14.5419840349707,14.7325148469896,14.4439167052551,14.634447517274,2193492.98715306,0.0,1.0
2006-01-26,52.32,52.58,51.61,52.15,681500,14.6596648306294,14.7325148469896,14.4607282474921,14.6120321276247,2432257.51829615,0.0,1.0
2006-01-27,48.45,50.37,48.21,49.0,3031300,13.5753203563455,14.1132897079282,13.5080741873977,13.7294261601843,10818638.6136626,0.0,1.0
2006-01-30,48.4,49.1,48.01,48.5,2595200,13.5613107378147,13.7574453972459,13.4520357132745,13.5893299748763,9262207.94054607,0.0,1.0
2006-01-31,48.21,48.75,48.1,48.4,1277300,13.5080741873977,13.6593780675303,13.4772530266299,13.5613107378147,4558653.74632377,0.0,1.0
2006-02-01,48.36,48.45,47.91,48.21,1065000,13.5501030429901,13.5753203563455,13.4240164762129,13.5080741873977,3800960.02492353,0.0,1.0
2006-02-02,48.0,48.46,47.85,48.37,1069300,13.4492337895683,13.5781222800517,13.4072049339759,13.5529049666962,3816306.6240852,0.0,1.0
2006-02-03,47.7,47.84,47.3,47.6,1343400,13.3651760783835,13.4044030102697,13.2530991301371,13.3371568413219,4794563.09622749,0.0,1.0
2006-02-06,47.74,47.78,47.36,47.5,803400,13.3763837732081,13.3875914680328,13.2699106723741,13.3091376042603,2867315.75964655,0.0,1.0
2006-02-07,48.01,48.43,47.82,47.82,1006500,13.4520357132745,13.5697165089332,13.3987991628574,13.3987991628574,3592174.89679392,0.0,1.0
2006-02-08,48.22,48.31,47.62,48.1,651400,13.5108761111038,13.5360934244593,13.3427606887342,13.4772530266299,2324831.3241645,0.0,1.0
2006-02-09,48.55,49.2,48.2,48.3,813300,13.6033395934071,13.7854646343075,13.5052722636915,13.5332915007531,2902648.62748386,0.0,1.0
2006-02-10,48.94,49.09,48.2,48.55,649000,13.7126146179473,13.7546434735397,13.5052722636915,13.6033395934071,2316265.78044637,0.0,1.0
2006-02-13,48.65,48.92,48.08,48.8,758300,13.6313588304687,13.707010770535,13.4716491792176,13.6733876860611,2706354.91727654,0.0,1.0
2006-02-14,49.49,49.58,48.63,48.65,710700,13.8667204217862,13.8919377351416,13.6257549830564,13.6313588304687,2536471.63353347,0.0,1.0
2006-02-15,49.86,49.94,49.05,49.41,864400,13.9703915989141,13.9928069885634,13.7434357787151,13.8443050321369,3085023.3291492,0.0,1.0
2006-02-16,50.34,50.35,49.52,50.06,975100,14.1048839368098,14.1076858605159,13.8751261929046,14.0264300730373,3480109.03314829,0.0,1.0
2006-02-17,50.88,51.03,50.01,50.3,626000,14.2561878169424,14.2982166725348,14.0124204545065,14.0936762419851,2234179.31981421,0.0,1.0
2006-02-21,51.05,51.278,50.56,51.25,1035100,14.3038205199471,14.3677043804476,14.1665262583453,14.3598589940703,3694247.62610174,0.0,1.0
2006-02-22,50.47,51.38,50.19,51.09,887700,14.1413089449898,14.3962840022504,14.0628550812174,14.3150282147718,3168180.48274613,0.0,1.0
2006-02-23,50.5,50.82,50.081,50.47,573500,14.1497147161083,14.2393762747054,14.0323141128202,14.1413089449898,2046808.05097995,0.0,1.0
2006-02-24,50.44,50.58,49.89,50.49,448600,14.1329031738714,14.1721301057576,13.9787973700326,14.1469127924022,1601042.87998187,0.0,1.0
2006-02-27,50.43,50.84,50.15,50.83,658400,14.1301012501652,14.2449801221178,14.0516473863927,14.2421781984116,2349814.16000907,0.0,1.0
2006-02-28,49.33,50.35,49.33,50.18,1096700,13.8218896424876,14.1076858605159,13.8218896424876,14.0600531575112,3914096.58153393,0.0,1.0
2006-03-01,50.38,50.65,49.47,49.7,1372700,14.1160916316344,14.1917435717007,13.8611165743738,13.9255608196155,4899134.10911975,0.0,1.0
2006-03-02,50.56,50.68,49.94,50.1,724000,14.1665262583453,14.2001493428192,13.9928069885634,14.0376377678619,2583939.02163816,0.0,1.0
2006-03-03,50.65,50.81,50.2,50.45,826800,14.1917435717007,14.2365743509993,14.0656570049235,14.1357050975775,2950829.81089839,0.0,1.0
2006-03-06,50.64,50.8099,50.41,50.75,1064900,14.1889416479946,14.2365463317622,14.1244974027529,14.2197628087623,3800603.1272686,0.0,1.0
2006-03-07,50.5,51.06,50.4,50.64,995500,14.1497147161083,14.3066224436533,14.1216954790467,14.1889416479946,3552916.15475247,0.0,1.0
2006-03-08,50.28,50.5,49.7,50.5,1162100,14.0880723945728,14.1497147161083,13.9255608196155,14.1497147161083,4147507.64785318,0.0,1.0
2006-03-09,50.37,50.69,49.83,50.12,556800,14.1132897079282,14.2029512665254,13.9619858277956,14.0432416152742,1987206.14260792,0.0,1.0
2006-03-10,51.06,51.1,50.2,50.36,560000,14.3066224436533,14.3178301384779,14.0656570049235,14.1104877842221,1998626.86756542,0.0,1.0
2006-03-13,50.93,51.1,50.51,50.73,1025000,14.3934820785442,14.4415262951818,14.2747846021455,14.3369594707353,3626867.3358629,0.44,1.0
2006-03-14,51.03,51.08,50.56,50.8,858500,14.4217433824487,14.4358740344009,14.2889152540977,14.3567423834684,3037722.54423248,0.0,1.0
2006-03-15,51.81,51.84,51.04,51.5,799400,14.6421815529035,14.6506599440749,14.4245695128392,14.5545715107997,2828602.68125737,0.0,1.0
2006-03-16,51.99,52.43,51.81,51.81,960300,14.6930518999316,14.8174016371112,14.6421815529035,14.6421815529035,3397932.3928089,0.0,1.0
2006-03-17,51.7,51.9,51.57,51.8,887500,14.6110941186086,14.6676167264176,14.5743544235328,14.6393554225131,3140336.35178373,0.0,1.0
2006-03-20,52.0,52.17,51.43,51.9,650400,14.695878030322,14.7439222469596,14.5347885980666,14.6676167264176,2301380.01487339,0.0,1.0
2006-03-21,51.82,52.2,51.66,52.13,707100,14.645007683294,14.752400638131,14.5997895970468,14.7326177253978,2502007.70067185,0.0,1.0
2006-03-22,52.42,52.45,51.79,51.95,654700,14.8145755067208,14.8230538978921,14.6365292921226,14.6817473783698,2316595.16564822,0.0,1.0
2006-03-23,51.65,52.24,51.57,52.23,806200,14.5969634666564,14.7637051596927,14.5743544235328,14.7608790293023,2852663.84992455,0.0,1.0
2006-03-24,51.05,51.66,50.98,51.66,732400,14.4273956432296,14.5997895970468,14.4076127304965,14.5997895970468,2591529.40174242,0.0,1.0
2006-03-27,50.77,51.05,50.55,51.05,1043900,14.3482639922971,14.4273956432296,14.2860891237073,14.4273956432296,3693743.23112904,0.0,1.0
2006-03-28,50.76,51.13,50.58,50.77,664000,14.3454378619067,14.4500046863532,14.2945675148786,14.3482639922971,2349502.35220776,0.0,1.0
2006-03-29,51.01,51.23,50.75,50.95,358100,14.4160911216678,14.4782659902576,14.3426117315162,14.3991343393251,1267103.6029,0.0,1.0
2006-03-30,51.27,51.27,50.82,51.01,716400,14.4895705118194,14.4895705118194,14.3623946442493,14.4160911216678,2534914.88723139,0.0,1.0
2006-03-31,51.18,51.28,50.83,51.27,844800,14.4641353383054,14.4923966422099,14.3652207746398,14.4895705118194,2989246.36618241,0.0,1.0
2006-04-03,51.51,51.84,51.2,51.65,1228000,14.5573976411901,14.6506599440749,14.4697875990863,14.5969634666564,4345163.9887216,0.0,1.0
2006-04-04,51.39,51.67,51.25,51.6,766300,14.5234840765048,14.6026157274373,14.4839182510385,14.5828328147042,2711481.40436266,0.0,1.0
2006-04-05,51.2,51.5,50.91,51.45,683500,14.4697875990863,14.5545715107997,14.3878298177634,14.5404408588475,2418501.29176808,0.0,1.0
2006-04-06,50.2,51.21,50.14,51.21,1132400,14.1871745600416,14.4726137294767,14.170217777699,14.4726137294767,4006892.26451819,0.0,1.0
2006-04-07,50.19,50.8,50.02,50.45,801100,14.1843484296512,14.3567423834684,14.1363042130136,14.2578278198028,2834617.97342416,0.0,1.0
2006-04-10,50.56,50.59,50.0,50.41,672800,14.2889152540977,14.2973936452691,14.1306519522327,14.246523298241,2380640.33518883,0.0,1.0
2006-04-11,50.33,51.15,50.33,50.92,848900,14.2239142551175,14.4556569471341,14.2239142551175,14.3906559481538,3003753.83552585,0.0,1.0
2006-04-12,50.89,50.95,50.0,50.42,723300,14.3821775569825,14.3991343393251,14.1306519522327,14.2493494286315,2559329.89661426,0.0,1.0
2006-04-13,51.07,51.19,50.5,50.9,352300,14.4330479040105,14.4669614686959,14.271958471755,14.3850036873729,1246580.84138975,0.0,1.0
2006-04-17,51.21,51.22,50.72,51.07,578600,14.4726137294767,14.4754398598672,14.3341333403449,14.4330479040105,2047322.38100515,0.0,1.0
2006-04-18,52.65,52.8,51.13,51.35,902500,14.879576505701,14.9219684615577,14.4500046863532,14.512179554943,3193412.45913782,0.0,1.0
2006-04-19,53.44,53.48,52.49,52.59,677600,15.1028408065463,15.1141453281081,14.8343584194539,14.8626197233584,2397624.68954214,0.0,1.0
2006-04-20,53.96,54.14,53.35,53.49,697700,15.2497995868495,15.3006699338776,15.0774056330323,15.1169714584986,2468746.67339663,0.0,1.0
2006-04-21,54.3,54.86,53.9,54.1,924600,15.3458880201247,15.5041513219897,15.2328428045069,15.2893654123158,3271611.25730618,0.0,1.0
2006-04-24,54.33,54.4,53.81,54.3,666200,15.3543664112961,15.3741493240292,15.2074076309928,15.3458880201247,2357286.84795303,0.0,1.0
2006-04-25,54.68,54.78,54.05,54.26,578800,15.4532809749617,15.4815422788662,15.2752347603636,15.3345834985629,2048030.06243653,0.0,1.0
2006-04-26,54.38,55.13,54.11,54.93,713700,15.3684970632483,15.5804568425318,15.2921915427062,15.5239342347229,2525361.18790765,0.0,1.0
2006-04-27,54.75,54.75,53.27,54.1,1127200,15.4730638876948,15.4730638876948,15.0547965899087,15.2893654123158,3988492.5473021,0.0,1.0
2006-04-28,54.35,54.66,53.62,54.0,1071900,15.360018672077,15.4476287141808,15.1537111535744,15.2611041084113,3792818.63152334,0.0,1.0
2006-05-01,55.5,56.08,54.5,54.56,1736200,15.6850236669783,15.8489392296242,15.4024106279337,15.4193674102763,6143382.5058782,0.0,1.0
2006-05-02,55.41,55.79,55.12,55.63,774300,15.6595884934643,15.7669814483013,15.5776307121413,15.7217633620541,2739788.66161818,0.0,1.0
2006-05-03,56.15,56.33,55.1,55.41,917500,15.8687221423573,15.9195924893854,15.5719784513605,15.6595884934643,3246488.56649191,0.0,1.0
2006-05-04,56.35,56.69,55.95,55.97,742500,15.9252447501663,16.0213331834415,15.8121995345484,15.8178517953293,2627267.3140275,0.0,1.0
2006-05-05,56.8,56.8,56.31,56.34,531300,16.0524206177364,16.0524206177364,15.9139402286045,15.9224186197758,1879955.7224819,0.0,1.0
2006-05-08,57.99,58.15,56.38,56.8,1011500,16.3887301341995,16.4339482204466,15.9337231413376,16.0524206177364,3579098.83924421,0.0,1.0
2006-05-09,57.86,58.0,57.42,57.8,648300,16.3519904391237,16.3915562645899,16.2276407019441,16.335033656781,2293949.35984382,0.0,1.0
2006-05-10,56.97,57.71,56.69,57.7,677300,16.100464834374,16.309598483267,16.0213331834415,16.3067723528766,2396563.16739505,0.0,1.0
2006-05-11,56.77,57.0,56.35,56.9,643900,16.043942226565,16.1089432255453,15.9252447501663,16.0806819216408,2278380.36835329,0.0,1.0
2006-05-12,56.67,56.77,56.25,56.6,762600,16.0156809226606,16.043942226565,15.8969834462618,15.9958980099274,2698389.29788198,0.0,1.0
2006-05-15,56.3,56.69,55.7,56.68,647700,15.911114098214,16.0213331834415,15.7415462747872,16.018507053051,2291826.31554966,0.0,1.0
2006-05-16,56.02,56.54,55.5,56.34,457100,15.8319824472815,15.9789412275848,15.6850236669783,15.9224186197758,1617405.91143701,0.0,1.0
2006-05-17,55.06,56.01,54.5,56.0,822100,15.5606739297987,15.8291563168911,15.4024106279337,15.8263301865006,2908924.52371988,0.0,1.0
2006-05-18,54.65,55.47,54.63,55.15,351900,15.4448025837904,15.676545275807,15.4391503230095,15.5861091033127,1245165.47852697,0.0,1.0
2006-05-19,55.1,55.52,54.51,55.25,801500,15.5719784513605,15.6906759277592,15.4052367583241,15.6143704072171,2836033.33628692,0.0,1.0
2006-05-22,54.43,54.89,53.34,54.89,917400,15.3826277152005,15.5126297131611,15.0745795026419,15.5126297131611,3246134.72577622,0.0,1.0
2006-05-23,54.18,55.03,54.15,54.72,799100,15.3119744554394,15.5521955386273,15.303496064268,15.4645854965235,2827541.15911027,0.0,1.0
2006-05-24,54.36,54.67,53.65,54.06,957300,15.3628448024674,15.4504548445713,15.1621895447457,15.278060890754,3387317.17133809,0.0,1.0
2006-05-25,56.14,56.3,54.65,54.7,1696100,15.8658960119669,15.911114098214,15.4448025837904,15.4589332357426,6001492.37888492,0.0,1.0
2006-05-26,56.74,56.95,56.23,56.3,821300,16.0354638353937,16.0948125735931,15.8913311854809,15.911114098214,2906093.79799433,0.0,1.0
2006-05-30,55.5,56.38,55.24,56.22,989800,15.6850236669783,15.9337231413376,15.6115442768267,15.8885050550905,3502315.40393863,0.0,1.0
2006-05-31,56.38,56.86,55.58,55.65,963700,15.9337231413376,16.069377400079,15.7076327101019,15.727415622835,3409962.97714251,0.0,1.0
2006-06-01,56.52,56.52,55.64,56.28,1146600,15.9732889668039,15.9732889668039,15.7245894924446,15.9054618374331,4057137.64614671,0.0,1.0
2006-06-02,57.55,57.79,56.83,57.0,1325600,16.2643803970199,16.3322075263906,16.0608990089077,16.1089432255453,4690512.52723886,0.0,1.0
2006-06-05,56.04,57.56,55.9,57.56,914200,15.8376347080624,16.2672065274103,15.7980688825962,16.2672065274103,3234811.82287401,0.0,1.0
2006-06-06,54.22,56.04,52.85,55.99,2335300,15.3232789770012,15.8376347080624,14.93609911351,15.8235040561102,8263242.23360057,0.0,1.0
2006-06-07,53.56,54.07,53.35,54.03,1039800,15.1367543712317,15.2808870211445,15.0774056330323,15.2695824995827,3679235.76178559,0.0,1.0
2006-06-08,53.21,53.56,52.03,53.56,1316700,15.0378398075661,15.1367543712317,14.7043564214934,15.1367543712317,4659020.7035421,0.0,1.0
2006-06-09,52.76,53.65,52.47,53.34,752600,14.910663939996,15.1621895447457,14.828706158673,15.0745795026419,2663005.22631259,0.0,1.0
2006-06-12,51.8,52.74,51.76,52.62,794400,14.6393554225131,14.9050116792151,14.6280509009513,14.8710981145297,2810910.64547266,0.0,1.0
2006-06-13,51.13,52.15,50.62,51.0,965300,14.5743544235328,14.8651003948218,14.4289814378883,14.537298564447,3386482.00570082,0.44,1.0
2006-06-14,51.34,51.56,50.89,51.45,594100,14.63421388821,14.696923803586,14.505943606759,14.665568845898,2084231.80315638,0.0,1.0
2006-06-15,53.05,53.2,51.5,51.5,964200,15.1216409577238,15.1643977182074,14.6798210993925,14.6798210993925,3382622.96684629,0.0,1.0
2006-06-16,52.39,53.19,52.2,52.72,852500,14.9335112115956,15.1615472675085,14.8793526483163,15.0275760846597,2990755.11225521,0.0,1.0
2006-06-19,51.41,52.4,51.07,52.4,625500,14.6541670431023,14.9363616622945,14.5572517193394,14.9363616622945,2194389.82136731,0.0,1.0
2006-06-20,51.54,51.8,51.11,51.4,597200,14.6912229021882,14.7653346203599,14.568653522135,14.6513165924034,2095107.27629185,0.0,1.0
2006-06-21,52.3,52.7,51.47,51.54,576500,14.9078571553054,15.0218751832619,14.6712697472958,14.6912229021882,2022487.18148402,0.0,1.0
2006-06-22,52.3,52.55,51.99,52.22,458400,14.9078571553054,14.9791184227782,14.8194931836392,14.8850535497141,1608166.73719389,0.0,1.0
2006-06-23,52.54,53.03,52.01,52.15,422000,14.9762679720793,15.1159400563259,14.825194085037,14.8651003948218,1480467.63328058,0.0,1.0
2006-06-26,53.13,53.2,52.61,52.67,283300,15.1444445633151,15.1643977182074,14.9962211269717,15.0133238311651,993877.915896652,0.0,1.0
2006-06-27,52.05,53.13,51.92,53.13,514100,14.8365958878326,15.1444445633151,14.7995400287468,15.1444445633151,1803574.43191836,0.0,1.0
2006-06-28,52.08,52.61,51.71,52.3,529000,14.8451472399294,14.9962211269717,14.7396805640697,14.9078571553054,1855846.86731144,0.0,1.0
2006-06-29,53.48,53.48,52.23,52.33,792500,15.2442103377769,15.2442103377769,14.887904000413,14.9164085074022,2780262.08382669,0.0,1.0
2006-06-30,54.0,54.05,53.25,53.6,461600,15.3924337741203,15.4066860276149,15.178649971702,15.2784157461639,1619393.03204341,0.0,1.0
2006-07-03,54.46,54.5,53.96,54.07,218000,15.5235545062702,15.5349563090659,15.3810319713247,15.4123869290127,764791.33662362,0.0,1.0
2006-07-05,53.98,54.54,53.83,54.3,543300,15.3867328727225,15.5463581118615,15.3439761122388,15.4779472950877,1906014.37242024,0.0,1.0
2006-07-06,53.56,54.2,53.38,54.1,625600,15.2670139433682,15.4494427880986,15.2157058307878,15.4209382811094,2194740.64308136,0.0,1.0
2006-07-07,53.11,53.63,52.95,53.5,344600,15.1387436619172,15.2869670982606,15.0931364507347,15.2499112391748,1208931.62660779,0.0,1.0
2006-07-10,53.71,53.99,53.2,53.36,425800,15.3097707038519,15.3895833234214,15.1643977182074,15.21000492939,1493798.85841439,0.0,1.0
2006-07-11,53.44,53.71,52.92,53.71,419200,15.2328085349813,15.3097707038519,15.0845850986379,15.3097707038519,1470644.62528725,0.0,1.0
2006-07-12,52.35,53.3,52.0,53.3,659700,14.9221094088,15.1929022251965,14.8223436343381,15.1929022251965,2314370.84757156,0.0,1.0
2006-07-13,51.56,52.36,51.2,52.36,842700,14.696923803586,14.9249598594989,14.5943075784252,14.9249598594989,2956374.58427854,0.0,1.0
2006-07-14,51.5,51.82,50.68,51.57,533700,14.6798210993925,14.7710355217577,14.4460841420818,14.6997742542849,1872335.48787168,0.0,1.0
2006-07-17,51.26,51.88,51.16,51.37,549000,14.6114102826187,14.7881382259512,14.5829057756296,14.6427652403067,1926011.21012094,0.0,1.0
2006-07-18,51.42,51.52,50.7544,51.37,480800,14.6570174938012,14.6855220007904,14.4672914952817,14.6427652403067,1686750.80114053,0.0,1.0
2006-07-19,52.62,52.8,51.67,51.69,692800,14.9990715776706,15.050379690251,14.728278761274,14.7339796626718,2430492.83492129,0.0,1.0
2006-07-20,51.91,52.87,51.91,52.55,412800,14.7966895780479,15.0703328451434,14.7966895780479,14.9791184227782,1448192.03558821,0.0,1.0
2006-07-21,51.35,52.26,50.81,52.26,646900,14.6370643389089,14.8964553525098,14.4831400011677,14.8964553525098,2269465.66817347,0.0,1.0
2006-07-24,52.55,52.7,51.13,51.51,569100,14.9791184227782,15.0218751832619,14.5743544235328,14.6826715500914,1996526.3746445,0.0,1.0
2006-07-25,52.27,52.55,51.4,52.4,776700,14.8993058032087,14.9791184227782,14.6513165924034,14.9363616622945,2724832.25300717,0.0,1.0
2006-07-26,52.18,52.65,51.8,52.27,646200,14.8736517469185,15.0076229297673,14.7653346203599,14.8993058032087,2267009.91617514,0.0,1.0
2006-07-27,50.31,52.11,49.9,52.1,1472000,14.3406174662221,14.8536985920261,14.2237489875667,14.8508481413272,5164095.63077966,0.0,1.0
2006-07-28,50.0,50.43,48.75,49.49,1641000,14.2522534945559,14.374822874609,13.895947157192,14.1068805089114,5756984.32751997,0.0,1.0
2006-07-31,49.63,49.87,49.47,49.75,714700,14.1467868186961,14.21519763547,14.1011796075136,14.1809922270831,2507322.79029771,0.0,1.0
2006-08-01,49.19,49.63,48.72,49.38,846500,14.0213669879441,14.1467868186961,13.8873958050952,14.0755255512234,2969705.80941234,0.0,1.0
2006-08-02,49.51,49.77,48.94,49.2,910200,14.1125814103092,14.1866931284809,13.9501057204713,14.024217438643,3193179.24126063,0.0,1.0
2006-08-03,50.11,50.23,49.44,49.52,766600,14.2836084522439,14.3178138606308,14.0926282554168,14.1154318610081,2689399.25988837,0.0,1.0
2006-08-04,50.84,51.24,50.56,50.65,1070300,14.4916913532644,14.6057093812208,14.4118787336949,14.4375327899851,3754844.80545072,0.0,1.0
2006-08-07,50.94,51.29,50.24,50.84,779900,14.5201958602535,14.6199616347154,14.3206643113297,14.4916913532644,2736058.5478567,0.0,1.0
2006-08-08,51.01,51.66,50.91,51.4,826300,14.5401490151459,14.7254283105751,14.5116445081568,14.6513165924034,2898839.82317475,0.0,1.0
2006-08-09,50.2,51.47,50.2,51.31,867900,14.3092625085341,14.6712697472958,14.3092625085341,14.6256625361132,3044781.65621852,0.0,1.0
2006-08-10,50.56,50.84,50.17,50.19,585000,14.4118787336949,14.4916913532644,14.3007111564373,14.3064120578352,2052307.02717805,0.0,1.0
2006-08-11,50.37,50.71,50.17,50.19,342100,14.3577201704156,14.4546354941786,14.3007111564373,14.3064120578352,1200161.0837566,0.0,1.0
2006-08-14,50.35,51.07,50.27,50.62,442100,14.3520192690177,14.5572517193394,14.3292156634265,14.4289814378883,1550982.79780414,0.0,1.0
2006-08-15,51.16,51.19,50.53,50.8,360400,14.5829057756296,14.5914571277263,14.4033273815982,14.4802895504688,1264361.4574273,0.0,1.0
2006-08-16,51.75,51.91,51.1401,51.19,389400,14.7510823668653,14.7966895780479,14.5772333787387,14.5914571277263,1366099.75450109,0.0,1.0
2006-08-17,51.11,51.75,51.11,51.6,691500,14.568653522135,14.7510823668653,14.568653522135,14.7083256063816,2425932.15263868,0.0,1.0
2006-08-18,51.02,51.11,50.39,51.11,557600,14.5429994658448,14.568653522135,14.3634210718134,14.568653522135,1956181.87752903,0.0,1.0
2006-08-21,50.77,51.08,50.55,51.01,434800,14.471738198372,14.5601021700383,14.409028282996,14.5401490151459,1525372.81267867,0.0,1.0
2006-08-22,50.94,51.12,50.5,50.77,300900,14.5201958602535,14.5715039728339,14.3947760295014,14.471738198372,1055622.53756902,0.0,1.0
2006-08-23,50.87,51.38,50.57,51.19,322400,14.5002427053611,14.6456156910056,14.4147291843938,14.5914571277263,1131049.20608924,0.0,1.0
2006-08-24,50.54,50.8,50.21,50.79,797900,14.4061778322971,14.4802895504688,14.312112959233,14.4774390997698,2799206.45638524,0.0,1.0
2006-08-25,51.02,51.03,50.46,50.5,572800,14.5429994658448,14.5458499165437,14.3833742267058,14.3947760295014,2009506.77806426,0.0,1.0
2006-08-28,50.99,51.13,50.74,50.91,551300,14.5344481137481,14.5743544235328,14.4631868462753,14.5116445081568,1934080.10954403,0.0,1.0
2006-08-29,51.57,51.62,50.87,51.19,483000,14.6997742542849,14.7140265077795,14.5002427053611,14.5914571277263,1694468.87884958,0.0,1.0
2006-08-30,52.01,52.05,51.4,51.65,454200,14.825194085037,14.8365958878326,14.6513165924034,14.7225778598762,1593432.22520389,0.0,1.0
2006-08-31,52.45,52.48,51.91,52.01,552100,14.9506139157891,14.9591652678858,14.7966895780479,14.825194085037,1936886.68325642,0.0,1.0
2006-09-01,52.92,52.97,52.33,52.73,355600,15.0845850986379,15.0988373521325,14.9164085074022,15.0304265353586,1247522.01515302,0.0,1.0
2006-09-05,52.42,53.0,52.22,52.99,723900,14.9420625636924,15.1073887042292,14.8850535497141,15.1045382535303,2539598.38799007,0.0,1.0
2006-09-06,52.05,52.37,51.89,52.17,582500,14.8365958878326,14.9278103101978,14.7909886766501,14.8708012962196,2043536.48432687,0.0,1.0
2006-09-07,51.53,51.91,51.44,51.9,576100,14.6883724514893,14.7966895780479,14.6627183951991,14.793839127349,2021083.89462782,0.0,1.0
2006-09-08,52.1,52.22,51.48,51.7,421200,14.8508481413272,14.8850535497141,14.6741201979947,14.7368301133708,1477661.0595682,0.0,1.0
2006-09-11,51.49,52.19,50.97,52.01,548100,14.6769706486936,14.8765021976174,14.5287472123502,14.825194085037,1922853.81469452,0.0,1.0
2006-09-12,52.51,52.99,51.47,51.74,639900,14.9677166199826,15.1045382535303,14.6712697472958,14.7482319161664,2244908.14819015,0.0,1.0
2006-09-13,53.18,53.5,52.48,52.51,641900,15.2841166475617,15.3760857586414,15.0829342170748,15.0915563212385,2233445.52957503,0.44,1.0
2006-09-14,53.54,53.65,52.8,53.02,769600,15.3875818975264,15.41919627946,15.1749033281545,15.2381320920218,2677768.62371233,0.0,1.0
2006-09-15,53.53,54.0,53.38,53.75,477000,15.3847078628052,15.5197874947035,15.3415973419865,15.4479366266725,1659687.67348074,0.0,1.0
2006-09-18,53.3,53.52,52.97,53.25,587200,15.3186050642166,15.3818338280839,15.2237619184156,15.3042348906104,2043120.7586329,0.0,1.0
2006-09-19,53.26,53.4,52.76,53.22,414000,15.3071089253316,15.347345411429,15.1634071892696,15.2956127864467,1440483.64113423,0.0,1.0
2006-09-20,54.04,54.35,53.5,53.5,691800,15.5312836335885,15.6203787099469,15.3760857586414,15.3760857586414,2407069.0409098,0.0,1.0
2006-09-21,53.36,54.2,53.09,54.05,651600,15.335849272544,15.5772681891283,15.2582503350705,15.5341576683097,2267195.99169823,0.0,1.0
2006-09-22,52.99,53.5,52.81,53.27,434700,15.2295099878581,15.3760857586414,15.1777773628758,15.3099829600529,1512507.82319094,0.0,1.0
2006-09-25,53.61,53.75,52.94,53.18,450600,15.4077001405751,15.4479366266725,15.2151398142519,15.2841166475617,1567830.7456403,0.0,1.0
2006-09-26,54.15,54.25,53.63,53.72,639300,15.5628980155221,15.5916383627345,15.4134482100176,15.4393145225087,2224399.01395438,0.0,1.0
2006-09-27,54.15,54.41,53.82,54.16,594300,15.5628980155221,15.6376229182744,15.4680548697212,15.5657720502434,2067824.70513545,0.0,1.0
2006-09-28,54.4,54.56,53.95,54.14,449500,15.6347488835532,15.680733439093,15.5054173210973,15.5600239808009,1564003.37364694,0.0,1.0
2006-09-29,54.02,54.69,53.91,54.65,451700,15.525535564146,15.7180958904692,15.4939211822123,15.7065997515842,1571658.11763365,0.0,1.0
2006-10-02,54.2,54.22,53.62,53.9,508400,15.5772681891283,15.5830162585708,15.4105741752963,15.4910471474911,1768941.74674552,0.0,1.0
2006-10-03,54.24,54.49,53.96,54.02,330200,15.5887643280133,15.6606151960443,15.5082913558185,15.525535564146,1148907.48382252,0.0,1.0
2006-10-04,54.69,54.69,54.02,54.02,410200,15.7180958904692,15.7180958904692,15.525535564146,15.525535564146,1427261.81061174,0.0,1.0
2006-10-05,54.81,54.97,54.19,54.35,612500,15.752584307124,15.7985688626639,15.5743941544071,15.6203787099469,2131150.31448,0.0,1.0
2006-10-06,55.6,55.65,54.53,54.65,448500,15.9796330501021,15.9940032237083,15.6721113349293,15.7065997515842,1560523.94456209,0.0,1.0
2006-10-09,55.51,55.67,55.3,55.3,316300,15.9537667376109,15.9997512931508,15.8934120084649,15.8934120084649,1100543.4195429,0.0,1.0
2006-10-10,56.65,57.12,55.77,55.84,793600,16.2814066958325,16.4164863277308,16.0284916403632,16.0486098834119,2761274.92174909,0.0,1.0
2006-10-11,56.26,56.49,55.73,56.4,456100,16.169319341704,16.2354221402926,16.0169955014783,16.2095558278014,1586967.60560706,0.0,1.0
2006-10-12,56.3,56.59,56.2,56.35,565000,16.180815480589,16.264162487505,16.1520751333766,16.1951856541952,1965877.43294889,0.0,1.0
2006-10-13,56.7,56.96,56.22,56.22,402700,16.2957768694387,16.3705017721909,16.1578232028191,16.1578232028191,1401166.09247525,0.0,1.0
2006-10-16,57.18,57.29,56.62,56.62,349500,16.4337305360583,16.4653449179919,16.2727845916687,16.2727845916687,1216060.46516042,0.0,1.0
2006-10-17,56.49,57.05,56.18,56.79,391800,16.2354221402926,16.3963680846821,16.1463270639341,16.3216431819298,1363240.31545022,0.0,1.0
2006-10-18,56.75,57.44,56.57,56.88,473500,16.3101470430449,16.5084554388105,16.2584144180625,16.347509494421,1647509.67168371,0.0,1.0
2006-10-19,57.06,57.24,56.57,56.75,315400,16.3992421194034,16.4509747443857,16.2584144180625,16.3101470430449,1097411.93336651,0.0,1.0
2006-10-20,57.15,57.15,56.45,57.06,349300,16.4251084318945,16.4251084318945,16.2239260014076,16.3992421194034,1215364.57934345,0.0,1.0
2006-10-23,57.06,57.4,56.77,56.77,336200,16.3992421194034,16.4969592999256,16.3158951124874,16.3158951124874,1169784.05833171,0.0,1.0
2006-10-24,57.55,57.76,57.01,57.04,427400,16.5400698207442,16.6004245498903,16.3848719457972,16.3934940499609,1487107.99087143,0.0,1.0
2006-10-25,57.52,57.75,57.09,57.5,356300,16.5314477165805,16.597550515169,16.4078642235671,16.525699647138,1239720.5829375,0.0,1.0
2006-10-26,57.83,57.87,57.23,57.76,458600,16.6205427929389,16.6320389318239,16.4481007096645,16.6004245498903,1595666.17831923,0.0,1.0
2006-10-27,59.83,60.05,57.1,57.98,1753300,17.1953497371872,17.2585785010545,16.4107382582883,16.6636533137576,6100483.01449433,0.0,1.0
2006-10-30,61.23,61.29,59.55,59.55,1189200,17.597714598161,17.6149588064885,17.1148767649925,17.1148767649925,4137737.06772181,0.0,1.0
2006-10-31,60.92,61.07,60.62,60.75,947700,17.5086195218025,17.5517300426212,17.4223984801653,17.4597609315414,3297454.94372684,0.0,1.0
2006-11-01,60.02,60.9,59.84,60.85,1245300,17.2499563968908,17.5028714523601,17.1982237719085,17.4885012787538,4332933.03938275,0.0,1.0
2006-11-02,60.37,60.5,59.62,59.84,930100,17.3505476121343,17.3879100635104,17.1349950080412,17.1982237719085,3236216.9918332,0.0,1.0
2006-11-03,59.48,60.19,59.3,60.03,634400,17.0947585219438,17.2988149871519,17.0430258969614,17.2528304316121,2207349.81143854,0.0,1.0
2006-11-06,59.96,60.14,59.64,59.69,419100,17.2327121885634,17.2844448135457,17.1407430774836,17.1551132510898,1458228.72946704,0.0,1.0
2006-11-07,59.85,60.5,59.84,59.96,467100,17.2010978066297,17.3879100635104,17.1982237719085,17.2327121885634,1625241.32554058,0.0,1.0
2006-11-08,59.92,60.48,59.69,59.75,498100,17.2212160496784,17.3821619940679,17.1551132510898,17.1723574594173,1733103.6271714,0.0,1.0
2006-11-09,59.88,60.24,59.8,59.98,435600,17.2097199107934,17.3131851607581,17.1867276330235,17.2384602580058,1515639.30936732,0.0,1.0
2006-11-10,59.73,60.0,59.35,59.98,338400,17.1666093899748,17.2442083274483,17.0573960705676,17.2384602580058,1177438.80231842,0.0,1.0
2006-11-13,60.4,60.4,59.76,59.78,605100,17.359169716298,17.359169716298,17.1752314941385,17.180979563581,2105402.53925199,0.0,1.0
2006-11-14,59.95,60.27,59.34,60.27,495500,17.2298381538421,17.3218072649218,17.0545220358464,17.3218072649218,1724057.11155075,0.0,1.0
2006-11-15,60.51,60.61,59.48,59.6,717200,17.3907840982316,17.4195244454441,17.0947585219438,17.1292469385987,2495446.53966539,0.0,1.0
2006-11-16,60.61,60.82,60.39,60.76,677400,17.4195244454441,17.4798791745901,17.3562956815767,17.4626349662627,2356965.26208774,0.0,1.0
2006-11-17,60.17,60.48,59.76,60.38,984700,17.2930669177094,17.3821619940679,17.1752314941385,17.3534216468555,3426193.81986686,0.0,1.0
2006-11-20,60.0,60.3,59.91,60.0,290900,17.2442083274483,17.3304293690856,17.2183420149572,17.2442083274483,1012165.92078732,0.0,1.0
2006-11-21,59.68,60.1,59.44,59.99,412400,17.1522392163686,17.2729486746607,17.0832623830588,17.2413342927271,1434916.55459845,0.0,1.0
2006-11-22,60.29,60.5,59.88,60.0,382400,17.3275553343643,17.3879100635104,17.2097199107934,17.2442083274483,1330533.68205249,0.0,1.0
2006-11-24,60.25,60.62,59.86,60.19,113200,17.3160591954794,17.4223984801653,17.2039718413509,17.2988149871519,393871.37240675,0.0,1.0
2006-11-27,58.91,60.01,58.87,60.0,564200,16.930938542833,17.2470823621696,16.9194424039481,17.2442083274483,1963093.889681,0.0,1.0
2006-11-28,58.9,59.5,58.55,58.78,772300,16.9280645081118,17.1005065913863,16.8274732928683,16.8935760914569,2687163.08224146,0.0,1.0
2006-11-29,59.1,59.63,58.83,58.98,536700,16.9855452025366,17.1378690427624,16.9079462650631,16.9510567858817,1867409.5898472,0.0,1.0
2006-11-30,59.38,59.52,58.96,59.0,679900,17.0660181747314,17.1062546608287,16.9453087164392,16.9568048553242,2365663.83479991,0.0,1.0
2006-12-01,57.89,59.24,57.73,59.24,1078600,16.6377870012664,17.025781688634,16.5918024457265,17.025781688634,3752912.2109357,0.0,1.0
2006-12-04,59.11,59.12,57.89,57.89,918100,16.9884192372578,16.9912932719791,16.6377870012664,16.6377870012664,3194463.84281483,0.0,1.0
2006-12-05,59.71,59.89,58.92,58.94,658800,17.1608613205323,17.2125939455147,16.9338125775543,16.9395606469967,2292247.88110926,0.0,1.0
2006-12-06,59.63,59.93,59.53,59.53,483000,17.1378690427624,17.2240900843996,17.10912869555,17.10912869555,1680564.24798994,0.0,1.0
2006-12-07,59.49,60.0,59.32,59.81,288200,17.097632556665,17.2442083274483,17.0487739664039,17.1896016677447,1002771.46225818,0.0,1.0
2006-12-08,59.63,59.8,59.26,59.29,305700,17.1378690427624,17.1867276330235,17.0315297580765,17.0401518622402,1063661.47124332,0.0,1.0
2006-12-11,59.25,59.76,59.19,59.59,352900,17.0286557233552,17.1752314941385,17.0114115150278,17.1263729038774,1227890.52404896,0.0,1.0
2006-12-12,58.43,59.03,58.28,59.0,507600,16.7929848762134,16.9654269594879,16.7498743553948,16.9568048553242,1766158.20347763,0.0,1.0
2006-12-13,58.62,59.1,58.51,58.6,719200,16.847591535917,16.9855452025366,16.8159771539834,16.8418434664745,2502405.39783512,0.0,1.0
2006-12-14,58.45,58.77,58.16,58.34,765200,16.9280645081118,17.0207416790715,16.8440758219295,16.8962067305944,2642117.76712971,0.45,1.0
2006-12-15,58.7,59.0,58.51,58.52,386200,17.0004685479241,17.0873533956988,16.9454414776667,16.9483376392592,1333489.12920216,0.0,1.0
2006-12-18,58.42,58.9,58.28,58.9,250900,16.9193760233343,17.0583917797739,16.8788297610394,17.0583917797739,866319.064000058,0.0,1.0
2006-12-19,58.9,59.1,58.14,58.42,539300,17.0583917797739,17.1163150116237,16.8382834987445,16.9193760233343,1862119.85338872,0.0,1.0
2006-12-20,59.21,59.43,58.85,59.0,633500,17.1481727891411,17.2118883441759,17.0439109718114,17.0873533956988,2187377.94756492,0.0,1.0
2006-12-21,58.94,59.49,58.68,58.68,887900,17.0699764261439,17.2292653137309,16.9946762247391,16.9946762247391,3065781.97260123,0.0,1.0
2006-12-22,59.0,59.27,58.89,58.99,411000,17.0873533956988,17.1655497586961,17.0554956181814,17.0844572341063,1419119.71025916,0.0,1.0
2006-12-26,59.17,59.7,58.87,58.87,318100,17.1365881427712,17.2900847071732,17.0497032949964,17.0497032949964,1098350.31589644,0.0,1.0
2006-12-27,59.76,59.82,59.31,59.4,310400,17.3074616767281,17.3248386462831,17.177134405066,17.2031998593985,1071763.40161665,0.0,1.0
2006-12-28,59.48,59.91,59.23,59.39,322800,17.2263691521384,17.3509041006155,17.1539651123261,17.200303697806,1114578.69214515,0.0,1.0
2006-12-29,59.31,59.95,59.25,59.47,458400,17.177134405066,17.3624887469855,17.1597574355111,17.2234729905459,1582784.61115037,0.0,1.0
2007-01-03,60.05,60.16,59.39,59.49,811500,17.3914503629104,17.4233081404278,17.200303697806,17.2292653137309,2801984.53740951,0.0,1.0
2007-01-04,59.76,60.01,59.46,59.95,667700,17.3074616767281,17.3798657165404,17.2205768289534,17.3624887469855,2305465.28111933,0.0,1.0
2007-01-05,59.54,59.71,59.36,59.71,737800,17.2437461216933,17.2929808687657,17.1916152130285,17.2929808687657,2547509.78644577,0.0,1.0
2007-01-08,59.66,59.75,59.06,59.54,724500,17.2785000608032,17.3045655151356,17.1047303652538,17.2437461216933,2501586.93450794,0.0,1.0
2007-01-09,59.67,59.83,59.42,59.8,550900,17.2813962223957,17.3277348078756,17.2089921825834,17.3190463230981,1902172.86710894,0.0,1.0
2007-01-10,59.89,59.94,59.27,59.54,1090000,17.3451117774305,17.359592585393,17.1655497586961,17.2437461216933,3763602.1512956,0.0,1.0
2007-01-11,60.9,61.02,59.76,59.89,1005900,17.6376240982722,17.672378037382,17.3074616767281,17.3451117774305,3473217.80182406,0.0,1.0
2007-01-12,61.55,61.66,60.75,60.77,1030100,17.8258746017841,17.8577323793015,17.5941816743848,17.5999739975698,3556776.67527485,0.0,1.0
2007-01-16,61.75,62.03,61.08,61.42,580000,17.8837978336339,17.9648903582237,17.689755006937,17.7882245010817,2002650.6860105,0.0,1.0
2007-01-17,62.09,62.33,61.55,61.6,689900,17.9822673277786,18.0517752059984,17.8258746017841,17.8403554097465,2382118.46254939,0.0,1.0
2007-01-18,62.02,62.45,61.83,62.0,907100,17.9619941966312,18.0865291451083,17.9069671263738,17.9562018734462,3132076.61600021,0.0,1.0
2007-01-19,62.64,62.7,61.93,61.96,668800,18.1415562153656,18.1589331849206,17.9359287422988,17.9446172270762,2309263.41173073,0.0,1.0
2007-01-22,62.43,62.73,62.07,62.07,973700,18.0807368219233,18.1676216696981,17.9764750045936,17.9764750045936,3362036.16029039,0.0,1.0
2007-01-23,62.81,63.15,62.25,62.25,800700,18.190790962438,18.2892604565827,18.0286059132585,18.0286059132585,2764693.80049759,0.0,1.0
2007-01-24,62.77,63.22,62.52,62.9,806600,18.179206316068,18.3095335877301,18.1068022762557,18.2168564167704,2785065.59195874,0.0,1.0
2007-01-25,61.93,62.97,61.46,62.66,1375500,17.9359287422988,18.2371295479179,17.7998091474517,18.1473485385506,4749389.68725419,0.0,1.0
2007-01-26,59.25,59.5,57.75,58.12,1996400,17.1597574355111,17.2321614753234,16.7253331966374,16.8324911755596,6893261.77508854,0.0,1.0
2007-01-29,58.27,59.16,57.84,59.15,1321800,16.8759335994469,17.1336919811787,16.7513986509698,17.1307958195862,4563971.85649773,0.0,1.0
2007-01-30,57.98,58.44,57.54,58.29,860600,16.7919449132647,16.9251683465193,16.6645138031951,16.8817259226319,2971519.27651833,0.0,1.0
2007-01-31,58.56,58.79,57.92,58.1,567500,16.9599222856292,17.0265340022565,16.7745679437097,16.8266988523746,1959490.11088096,0.0,1.0
2007-02-01,59.41,59.53,58.34,58.64,679100,17.2060960209909,17.2408499601008,16.8962067305944,16.9830915783691,2344827.72563747,0.0,1.0
2007-02-02,58.85,59.21,58.58,59.21,513200,17.0439109718114,17.1481727891411,16.9657146088142,17.1481727891411,1772000.57251826,0.0,1.0
2007-02-05,58.46,58.85,57.6,58.7,603600,16.9309606697043,17.0439109718114,16.68189077275,17.0004685479241,2084137.85185506,0.0,1.0
2007-02-06,58.72,59.09,58.54,58.57,721700,17.006260871109,17.1134188500312,16.9541299624442,16.9628184472217,2491918.96567893,0.0,1.0
2007-02-07,58.71,59.08,58.57,58.67,807600,17.0033647095166,17.1105226884387,16.9628184472217,16.9917800631466,2788518.43796909,0.0,1.0
2007-02-08,58.28,58.64,58.19,58.48,657400,16.8788297610394,16.9830915783691,16.852764306707,16.9367529928893,2269900.96721259,0.0,1.0
2007-02-09,58.6,58.83,58.27,58.27,497700,16.9715069319992,17.0381186486264,16.8759335994469,16.8759335994469,1718481.45935762,0.0,1.0
2007-02-12,58.54,58.94,58.3984,58.61,470600,16.9541299624442,17.0699764261439,16.9131203142945,16.9744030935916,1624909.33247679,0.0,1.0
2007-02-13,59.41,59.55,58.76,58.78,494200,17.2060960209909,17.2466422832858,17.017845517479,17.023637840664,1706396.49832136,0.0,1.0
2007-02-14,59.75,60.02,59.44,59.44,451200,17.3045655151356,17.3827618781329,17.2147845057684,17.2147845057684,1557924.11987576,0.0,1.0
2007-02-15,59.7,60.04,59.38,59.5,374200,17.2900847071732,17.3885542013179,17.1974075362135,17.2321614753234,1292054.97707781,0.0,1.0
2007-02-16,59.53,59.91,59.2,59.3,417900,17.2408499601008,17.3509041006155,17.1452766275486,17.1742382434735,1442944.34773067,0.0,1.0
2007-02-20,59.74,59.81,58.78,59.19,832500,17.3016693535432,17.3219424846906,17.023637840664,17.1423804659561,2874494.30362713,0.0,1.0
2007-02-21,60.64,60.74,59.41,59.52,778500,17.5623238968674,17.5912855127923,17.2060960209909,17.2379537985084,2688040.61906753,0.0,1.0
2007-02-22,60.69,61.32,60.5,61.08,572000,17.5768047048298,17.7592628851568,17.5217776345725,17.689755006937,1975027.9179276,0.0,1.0
2007-02-23,60.62,60.8,60.4,60.8,369400,17.5565315736824,17.6086624823472,17.4928160186476,17.6086624823472,1275481.31622806,0.0,1.0
2007-02-26,60.63,61.83,60.48,61.57,941800,17.5594277352749,17.9069671263738,17.5159853113875,17.8316669249691,3251890.3725598,0.0,1.0
2007-02-27,58.89,60.32,57.9,60.1,987800,17.0554956181814,17.4696467259077,16.7687756205248,17.4059311708728,3410721.2890365,0.0,1.0
2007-02-28,59.07,59.53,58.38,58.97,650200,17.1076265268462,17.2408499601008,16.9077913769643,17.0786649109213,2245040.47593798,0.0,1.0
2007-03-01,59.12,59.17,57.58,58.22,1190200,17.1221073348087,17.1365881427712,16.676098449565,16.8614527914845,4109577.32153395,0.0,1.0
2007-03-02,58.54,59.31,58.4,59.0,726700,16.9541299624442,17.177134405066,16.9135837001493,17.0873533956988,2509183.19573074,0.0,1.0
2007-03-05,57.9,58.9,57.9,58.025,667900,16.7687756205248,17.0583917797739,16.7687756205248,16.8049776404309,2306155.85032139,0.0,1.0
2007-03-06,58.77,59.12,57.9,58.16,712900,17.0207416790715,17.1221073348087,16.7687756205248,16.8440758219295,2461533.92078773,0.0,1.0
2007-03-07,58.81,59.37,58.65,58.78,511700,17.0323263254415,17.194511374621,16.9859877399616,17.023637840664,1766821.30350271,0.0,1.0
2007-03-08,60.12,60.3,58.92,59.03,755500,17.4117234940578,17.4638544027227,17.0641841029589,17.0960418804763,2608625.16082919,0.0,1.0
2007-03-09,60.48,61.07,60.32,60.36,850100,17.5159853113875,17.6868588453445,17.4696467259077,17.4812313722776,2935264.39340953,0.0,1.0
2007-03-12,60.65,61.48,60.26,60.26,746800,17.5652200584599,17.8056014706366,17.4522697563527,17.4522697563527,2578585.40053903,0.0,1.0
2007-03-13,59.65,61.08,59.61,60.44,1304200,17.4030350092804,17.8202410455464,17.3913649103638,17.6335194628819,4470227.74812063,0.44,1.0
2007-03-14,59.8,60.06,58.78,59.77,1188500,17.4467978802174,17.5226535231748,17.1492103578458,17.43804530603,4073658.70161123,0.0,1.0
2007-03-15,60.7,61.27,59.81,59.91,652500,17.7093751058394,17.8756740154,17.4497154049465,17.4788906522378,2236484.89928593,0.0,1.0
2007-03-16,60.36,60.8518,60.25,60.4,822700,17.6101792650488,17.7536631312276,17.5780864930284,17.6218493639654,2819856.13278551,0.0,1.0
2007-03-19,61.41,61.48,60.44,60.44,749200,17.9165193616078,17.9369420347118,17.6335194628819,17.6335194628819,2567930.24757858,0.0,1.0
2007-03-20,62.06,62.07,60.91,61.46,562800,18.1061584690015,18.1090759937306,17.7706431251512,17.9311069852535,1929032.49244157,0.0,1.0
2007-03-21,62.91,62.98,61.67,61.796,616300,18.3541480709778,18.3745707440818,17.9923750045653,18.0291358161524,2112407.1163677,0.0,1.0
2007-03-22,63.45,63.59,62.35,62.81,998400,18.511694406351,18.5525397525589,18.1907666861464,18.3249728236865,3422078.96313729,0.0,1.0
2007-03-23,64.09,64.2,63.39,63.55,900600,18.6984159890156,18.730508761036,18.4941892579762,18.5408696536424,3086863.29547419,0.0,1.0
2007-03-26,64.66,64.77,63.42,63.94,895900,18.8647148985762,18.8968076705966,18.5029418321636,18.6546531180786,3070753.7490732,0.0,1.0
2007-03-27,64.04,64.6,63.65,64.31,572100,18.6838283653699,18.8472097502014,18.5700449009337,18.7626015330565,1960908.82893714,0.0,1.0
2007-03-28,63.42,63.82,63.16,63.5,636500,18.5029418321636,18.619642821329,18.4270861892062,18.5262820299967,2181643.8902613,0.0,1.0
2007-03-29,62.83,64.01,62.37,63.92,1232900,18.3308078731448,18.6750757911825,18.1966017356046,18.6488180686203,4225842.5016546,0.0,1.0
2007-03-30,63.33,63.47,62.3,62.96,841100,18.4766841096014,18.5175294558093,18.1761790625007,18.3687356946235,2882923.29316384,0.0,1.0
2007-04-02,63.86,63.97,63.16,63.56,553700,18.6313129202455,18.663405692266,18.4270861892062,18.5437871783715,1897841.66855881,0.0,1.0
2007-04-03,64.68,64.84,63.58,64.06,506600,18.8705499480344,18.9172303437006,18.5496222278298,18.6896634148282,1736403.44824254,0.0,1.0
2007-04-04,64.87,65.0,64.47,64.53,553100,18.925982917888,18.9639107393667,18.8092819287226,18.8267870770974,1895785.13072038,0.0,1.0
2007-04-05,64.76,64.9,64.42,64.51,474300,18.8938901458675,18.9347354920754,18.794694305077,18.8209520276392,1625693.16127405,0.0,1.0
2007-04-09,65.0,65.53,64.91,65.0,473100,18.9639107393667,19.1185395500108,18.9376530168045,18.9639107393667,1621580.0855972,0.0,1.0
2007-04-10,64.28,64.75,64.26,64.43,412300,18.7538489588691,18.8909726211384,18.7480139094108,18.7976118298061,1413184.25130359,0.0,1.0
2007-04-11,64.61,64.93,63.88,64.48,692300,18.8501272749305,18.9434880662628,18.6371479697038,18.8121994534518,2372901.90923472,0.0,1.0
2007-04-12,65.28,65.33,64.52,64.61,425400,19.0456014317824,19.0601890554281,18.8238695523683,18.8501272749305,1458085.32744251,0.0,1.0
2007-04-13,64.97,65.41,64.83,65.36,424700,18.9551581651793,19.0835292532612,18.9143128189714,19.0689416296155,1455686.03329768,0.0,1.0
2007-04-16,65.87,65.87,64.99,64.99,500200,19.2177353908013,19.2177353908013,18.9609932146376,18.9609932146376,1714467.04463268,0.0,1.0
2007-04-17,65.88,66.01,65.69,65.89,465100,19.2206529155304,19.2585807370092,19.1652199456769,19.2235704402596,1594159.58108489,0.0,1.0
2007-04-18,65.41,65.78,65.26,65.71,312500,19.0835292532612,19.1914776682391,19.0397663823242,19.1710549951352,1071113.45751242,0.0,1.0
2007-04-19,65.44,66.0,64.58,66.0,399000,19.0922818274486,19.25566321228,18.8413747007431,19.25566321228,1367597.66255186,0.0,1.0
2007-04-20,66.12,66.12,65.68,65.94,548900,19.2906735090296,19.2906735090296,19.1623024209478,19.2381580639052,1881389.36585142,0.0,1.0
2007-04-23,65.6,66.42,65.4,66.1,472400,19.1389622231147,19.3781992509036,19.080611728532,19.2848384595714,1619180.79145238,0.0,1.0
2007-04-24,65.85,66.25,65.24,65.87,473700,19.211900341343,19.3286013305084,19.0339313328659,19.2177353908013,1623636.62343563,0.0,1.0
2007-04-25,67.79,67.9,65.59,65.67,1107100,19.7779001387949,19.8099929108154,19.1360446983856,19.1593848962186,3794655.0681984,0.0,1.0
2007-04-26,66.66,67.74,66.6,67.42,1242900,19.4482198444028,19.7633125151492,19.430714696028,19.669951723817,4260118.13229501,0.0,1.0
2007-04-27,69.42,69.77,66.71,66.71,1703900,20.2534566696436,20.3555700351633,19.4628074680485,19.4628074680485,5840224.70481734,0.0,1.0
2007-04-30,67.7,69.43,67.7,69.43,1388900,19.7516424162327,20.2563741943728,19.7516424162327,20.2563741943728,4760542.33964481,0.0,1.0
2007-05-01,66.5,67.02,64.97,66.0,1269600,19.4015394487367,19.5532507346516,18.9551581651793,19.25566321228,4351634.06610486,0.0,1.0
2007-05-02,67.17,67.45,65.75,66.45,925300,19.5970136055886,19.6787042980044,19.1827250940517,19.386951825091,3171524.10315598,0.0,1.0
2007-05-03,66.71,67.41,66.59,67.18,693100,19.4628074680485,19.6670341990878,19.4277971712989,19.5999311303178,2375643.95968595,0.0,1.0
2007-05-04,66.19,66.72,66.0,66.71,771400,19.3110961821336,19.4657249927776,19.25566321228,19.4628074680485,2644022.14760026,0.0,1.0
2007-05-07,66.4,67.24,66.22,66.22,562500,19.3723642014454,19.6174362786926,19.319848756321,19.319848756321,1928004.22352235,0.0,1.0
2007-05-08,66.31,66.45,65.61,66.22,737000,19.3461064788832,19.386951825091,19.1418797478438,19.319848756321,2526113.97819729,0.0,1.0
2007-05-09,66.3,66.4,65.55,66.32,594700,19.343188954154,19.3723642014454,19.124374599469,19.3490240036123,2038371.75418444,0.0,1.0
2007-05-10,64.64,66.31,64.58,66.31,778100,18.8588798491179,19.3461064788832,18.8413747007431,19.3461064788832,2666986.82012933,0.0,1.0
2007-05-11,65.9,66.26,64.7,64.84,658500,19.2264879649887,19.3315188552375,18.8763849974927,18.9172303437006,2257050.27767017,0.0,1.0
2007-05-14,65.3,66.29,65.14,65.9,581000,19.0514364812407,19.3402714294249,19.0047560855746,19.2264879649887,1991414.14020709,0.0,1.0
2007-05-15,66.31,67.0,65.4,65.5,857500,19.3461064788832,19.5474156851934,19.080611728532,19.1097869758234,2939135.32741408,0.0,1.0
2007-05-16,66.24,66.59,65.34,66.29,522200,19.3256838057792,19.4277971712989,19.0631065801572,19.3402714294249,1789873.43204156,0.0,1.0
2007-05-17,66.1,66.4,65.8,66.05,416600,19.2848384595714,19.3723642014454,19.1973127176974,19.2702508359257,1427922.77247896,0.0,1.0
2007-05-18,66.3,66.69,66.0,66.21,412700,19.343188954154,19.4569724185902,19.25566321228,19.3169312315918,1414555.27652921,0.0,1.0
2007-05-21,66.46,66.85,65.99,66.14,382600,19.3898693498202,19.5036528142564,19.2527456875509,19.2965085584879,1311385.62830161,0.0,1.0
2007-05-22,66.29,66.63,66.14,66.14,382500,19.3402714294249,19.4394672702154,19.2965085584879,19.2965085584879,1311042.8719952,0.0,1.0
2007-05-23,66.2,66.97,66.2,66.45,424900,19.3140137068627,19.538663111006,19.3140137068627,19.386951825091,1456371.54591049,0.0,1.0
2007-05-24,65.01,66.57,64.98,66.25,504800,18.9668282640958,19.4219621218406,18.9580756899084,19.3286013305084,1730233.83472727,0.0,1.0
2007-05-25,66.09,66.09,65.16,65.28,420200,19.2819209348422,19.2819209348422,19.0105911350328,19.0456014317824,1440261.9995095,0.0,1.0
2007-05-29,66.5,67.0,66.13,66.47,579000,19.4015394487367,19.5474156851934,19.2935910337588,19.3927868745493,1984559.01407901,0.0,1.0
2007-05-30,66.96,67.02,65.65,66.03,766800,19.5357455862768,19.5532507346516,19.1535498467604,19.2644157864674,2628255.35750568,0.0,1.0
2007-05-31,66.16,67.41,66.07,67.25,1020600,19.3023436079462,19.6670341990878,19.276085885384,19.6203538034217,3498170.86315896,0.0,1.0
2007-06-01,66.34,67.03,66.16,66.69,791700,19.3548590530706,19.5561682593808,19.3023436079462,19.4569724185902,2713601.67780026,0.0,1.0
2007-06-04,66.25,66.5,66.06,66.29,368400,19.3286013305084,19.4015394487367,19.2731683606548,19.3402714294249,1262714.23279224,0.0,1.0
2007-06-05,65.79,66.25,65.68,66.25,536100,19.1943951929682,19.3286013305084,19.1623024209478,19.3286013305084,1837516.55863171,0.0,1.0
2007-06-06,64.9,65.76,64.78,65.74,601100,18.9347354920754,19.1856426187808,18.8997251953258,19.1798075693226,2060308.15779429,0.0,1.0
2007-06-07,63.31,64.83,63.31,64.5,735600,18.4708490601432,18.9143128189714,18.4708490601432,18.81803450291,2521315.38990763,0.0,1.0
2007-06-08,63.89,63.9,63.02,63.31,683500,18.6400654944329,18.642983019162,18.3862408429983,18.4708490601432,2342739.35427117,0.0,1.0
2007-06-11,63.66,64.09,63.21,63.9,516900,18.5729624256628,18.6984159890156,18.4416738128518,18.642983019162,1771707.34780215,0.0,1.0
2007-06-12,63.53,64.32,63.45,63.5,1092900,18.5350346041841,18.7655190577856,18.511694406351,18.5262820299967,3745983.67268904,0.0,1.0
2007-06-13,64.47,64.49,63.13,63.61,547600,18.9376530168045,18.9435278897739,18.5440365278559,18.685033479121,1864210.52115977,0.44,1.0
2007-06-14,64.63,65.19,64.37,64.47,739300,18.9846520005595,19.1491484437023,18.9082786519576,18.9376530168045,2516820.37672283,0.0,1.0
2007-06-15,64.65,65.25,64.56,64.77,973600,18.9905268735289,19.1667730626104,18.9640899451667,19.0257761113452,3314454.64463323,0.0,1.0
2007-06-18,65.32,65.44,64.71,64.91,897500,19.1873351180032,19.2225843558195,19.0081514924371,19.0669002221309,3055385.21318645,0.0,1.0
2007-06-19,65.6,65.6,64.87,65.16,692700,19.2695833395746,19.2695833395746,19.0551504761921,19.1403361342482,2358178.64866211,0.0,1.0
2007-06-20,65.28,66.49,65.25,65.61,993000,19.1755853720645,19.5310151867121,19.1667730626104,19.2725207760593,3380498.62584304,0.0,1.0
2007-06-21,66.07,66.17,64.7,65.3,788100,19.4076428543551,19.437017219202,19.0052140559524,19.1814602450339,2682951.62842588,0.0,1.0
2007-06-22,64.94,66.31,64.94,65.73,1119500,19.075712531585,19.4781413299877,19.075712531585,19.3077700138756,3811146.23527823,0.0,1.0
2007-06-25,64.73,65.56,64.42,64.94,833600,19.0140263654065,19.2578335936358,18.922965834381,19.075712531585,2837848.59466542,0.0,1.0
2007-06-26,64.66,66.81,64.63,66.13,1228400,18.9934643100136,19.6250131542222,18.9846520005595,19.4252674732632,4181877.65557463,0.0,1.0
2007-06-27,64.34,64.55,63.66,64.51,665400,18.8994663425035,18.961152508682,18.6997206615445,18.9494027627433,2265240.46891839,0.0,1.0
2007-06-28,64.61,65.26,64.09,64.2,678200,18.9787771275902,19.1697104990951,18.8260304303862,18.8583422317178,2308815.87920116,0.0,1.0
2007-06-29,64.33,65.68,63.97,64.79,801100,18.8965289060188,19.2930828314521,18.7907811925699,19.0316509843146,2727207.90449433,0.0,1.0
2007-07-02,66.87,66.99,64.86,64.91,955800,19.6426377731304,19.6778870109467,19.0522130397074,19.0669002221309,3253857.58970874,0.0,1.0
2007-07-03,66.82,67.52,66.72,66.88,479500,19.6279505907069,19.8335711446353,19.59857622586,19.6455752096151,1632375.72113972,0.0,1.0
2007-07-05,67.77,68.05,66.99,67.1,738100,19.9070070567526,19.989255278324,19.6778870109467,19.7101988122783,2512735.18200881,0.0,1.0
2007-07-06,67.94,68.02,66.87,67.72,588400,19.9569434769924,19.9804429688699,19.6426377731304,19.8923198743291,2003107.1414361,0.0,1.0
2007-07-09,68.1,68.32,67.42,68.3,528900,20.0039424607474,20.0685660634106,19.8041967797884,20.0626911904412,1800549.57019979,0.0,1.0
2007-07-10,66.24,67.64,66.24,67.55,749800,19.4575792745948,19.8688203824516,19.4575792745948,19.8423834540894,2552565.83047041,0.0,1.0
2007-07-11,66.65,67.11,66.21,66.24,508000,19.5780141704672,19.713136248763,19.4487669651408,19.4575792745948,1729399.09559745,0.0,1.0
2007-07-12,67.84,67.92,66.65,67.03,549500,19.9275691121454,19.951068604023,19.5780141704672,19.6896367568854,1870678.74612362,0.0,1.0
2007-07-13,68.11,68.19,67.45,67.84,489800,20.0068798972321,20.0303793891096,19.8130090892425,19.9275691121454,1667440.30910164,0.0,1.0
2007-07-16,67.79,68.88,67.65,68.04,536600,19.912881929722,20.2330625065533,19.8717578189363,19.9863178418393,1826762.90294801,0.0,1.0
2007-07-17,69.02,70.44,68.43,68.47,1387400,20.274186617339,20.6913025981652,20.1008778647422,20.112627610681,4723165.95518091,0.0,1.0
2007-07-18,68.8,68.98,68.12,68.82,828900,20.2095630146758,20.2624368714002,20.0098173337168,20.2154378876452,2821848.24870222,0.0,1.0
2007-07-19,70.28,70.48,69.04,69.05,1171400,20.6443036144101,20.7030523441039,20.2800614903084,20.2829989267931,3987830.90665916,0.0,1.0
2007-07-20,69.05,70.28,68.66,70.21,1290300,20.2829989267931,20.6443036144101,20.1684389038901,20.6237415590173,4392605.61623895,0.0,1.0
2007-07-23,71.23,72.44,70.8,71.07,1376000,20.9233600804558,21.2787898951034,20.797050311614,20.8763610967007,4684356.60539781,0.0,1.0
2007-07-24,70.0,71.21,69.77,71.21,1255800,20.5620553928387,20.9174852074864,20.4944943536908,20.9174852074864,4275156.26821119,0.0,1.0
2007-07-25,69.59,70.84,68.61,70.69,1214800,20.4416204969664,20.8088000575528,20.1537517214667,20.7647385102824,4135578.78214918,0.0,1.0
2007-07-26,67.27,68.65,66.81,68.35,1503300,19.760135232518,20.1655014674054,19.6250131542222,20.0773783728647,5117727.67797569,0.0,1.0
2007-07-27,66.06,67.98,64.13,66.9,2269800,19.4047054178704,19.9686932229311,18.837780176325,19.6514500825845,7727145.80154939,0.0,1.0
2007-07-30,68.26,68.6,65.61,66.15,1459700,20.0509414445025,20.150814284982,19.2725207760593,19.4311423462326,4969298.93669999,0.0,1.0
2007-07-31,68.82,71.1,68.82,71.1,1477100,20.2154378876452,20.8851734061548,20.2154378876452,20.8851734061548,5028534.26005313,0.0,1.0
2007-08-01,68.16,68.87,67.16,68.7,1518800,20.0215670796556,20.2301250700686,19.7278234311864,20.1801886498289,5170494.77636496,0.0,1.0
2007-08-02,68.25,69.15,67.98,68.4,1673200,20.0480040080178,20.31237329164,19.9686932229311,20.0920655552881,5696123.16290089,0.0,1.0
2007-08-03,68.45,69.86,68.25,68.5,1775500,20.1067527377116,20.5209312820531,20.0480040080178,20.1214399201351,6044386.01227022,0.0,1.0
2007-08-06,69.57,69.57,67.77,68.8,1054700,20.435745623997,20.435745623997,19.9070070567526,20.2095630146758,3590545.72072172,0.0,1.0
2007-08-07,68.06,69.37,66.85,68.98,1220300,19.9921927148086,20.3769968943032,19.636762900161,20.2624368714002,4154302.59125507,0.0,1.0
2007-08-08,65.69,68.7,64.78,68.51,1546100,19.2960202679368,20.1801886498289,19.0287135478299,20.1243773566198,5263432.9561087,0.0,1.0
2007-08-09,65.37,66.51,64.14,64.4,2059400,19.2020223004267,19.5368900596815,18.8407176128097,18.9170909614116,7010874.99502635,0.0,1.0
2007-08-10,67.7,68.3,64.38,64.8,1461600,19.8864450013598,20.0626911904412,18.9112160884423,19.0345884207993,4975767.16166383,0.0,1.0
2007-08-13,66.88,69.05,66.75,67.75,871000,19.6455752096151,20.2829989267931,19.6073885353141,19.9011321837832,2965170.49658539,0.0,1.0
2007-08-14,65.08,67.2,65.08,66.62,768100,19.1168366423707,19.7395731771252,19.1168366423707,19.5692018610131,2614865.04985905,0.0,1.0
2007-08-15,63.49,66.0,63.39,64.71,744900,18.6497842413047,19.3870807989622,18.6204098764578,19.0081514924371,2535884.61872154,0.0,1.0
2007-08-16,64.13,64.36,61.55,62.8,2403500,18.837780176325,18.9053412154729,18.0799215632746,18.447101123861,8182304.57926864,0.0,1.0
2007-08-17,64.14,66.71,63.27,65.95,1530600,18.8407176128097,19.5956387893753,18.5851606386415,19.3723936165388,5210665.8577194,0.0,1.0
2007-08-20,65.76,66.0,63.69,64.15,828500,19.3165823233297,19.3870807989622,18.7085329709986,18.8436550492944,2820486.51713087,0.0,1.0
2007-08-21,66.89,67.42,65.63,65.69,911800,19.6485126460998,19.8041967797884,19.2783956490287,19.2960202679368,3104067.11686172,0.0,1.0
2007-08-22,68.4,68.6,67.23,67.41,600900,20.0920655552881,20.150814284982,19.7483854865793,19.8012593433037,2045661.25304037,0.0,1.0
2007-08-23,68.06,69.16,67.67,68.48,599800,19.9921927148086,20.3153107281247,19.8776326919057,20.1155650471657,2041916.4912192,0.0,1.0
2007-08-24,68.14,68.14,67.27,68.0,537900,20.0156922066862,20.0156922066862,19.760135232518,19.9745680959005,1831188.53055486,0.0,1.0
2007-08-27,66.55,67.93,66.55,67.7,662000,19.5486398056203,19.9540060405077,19.5486398056203,19.8864450013598,2253665.75056203,0.0,1.0
2007-08-28,65.14,66.23,65.05,66.05,655100,19.1344612612788,19.4546418381101,19.1080243329166,19.4017679813857,2230175.88095648,0.0,1.0
2007-08-29,66.55,66.6,65.15,65.25,695700,19.5486398056203,19.5633269880437,19.1373986977635,19.1667730626104,2368391.63544713,0.0,1.0
2007-08-30,66.34,66.53,65.56,65.75,543400,19.4869536394418,19.5427649326509,19.2578335936358,19.313644886845,1849912.33966073,0.0,1.0
2007-08-31,66.76,67.29,66.49,66.74,462400,19.6103259717988,19.7660101054874,19.5310151867121,19.6044510988294,1574161.69646508,0.0,1.0
2007-09-04,67.05,67.57,66.14,66.78,558300,19.6955116298548,19.8482583270588,19.4282049097479,19.6162008447682,1900636.84069303,0.0,1.0
2007-09-05,66.4,66.83,65.9,66.36,448700,19.5045782583499,19.6308880271916,19.3577064341153,19.4928285124111,1527522.3901468,0.0,1.0
2007-09-06,65.82,66.55,65.36,66.21,434200,19.3342069422378,19.5486398056203,19.199084863942,19.4487669651408,1478159.62068585,0.0,1.0
2007-09-07,63.96,65.2,63.75,64.89,636300,18.7878437560852,19.1520858801869,18.7261575899067,19.0610253491615,2166174.49710366,0.0,1.0
2007-09-10,64.14,64.66,63.65,64.37,628300,18.8407176128097,18.9934643100136,18.6967832250598,18.9082786519576,2138939.86567692,0.0,1.0
2007-09-11,65.33,65.45,64.28,64.28,692400,19.1902725544879,19.2255217923042,18.8818417235954,18.8818417235954,2357157.34998361,0.0,1.0
2007-09-12,64.31,65.31,64.17,65.03,627200,18.8906540330494,19.1843976815186,18.8495299222637,19.1021494599472,2135195.10385575,0.0,1.0
2007-09-13,63.87,64.37,63.58,64.04,301300,18.8906540330494,19.0385376562923,18.8048815315685,18.940934464952,1018706.44427304,0.44,1.0
2007-09-14,64.25,64.4,63.194,63.44,402000,19.003045586714,19.0474106736869,18.690715374425,18.7634741170605,1359176.86889401,0.0,1.0
2007-09-17,64.23,65.14,64.07,64.15,335800,18.9971302417843,19.2662784360864,18.9498074823466,18.9734688620655,1135352.22033484,0.0,1.0
2007-09-18,66.49,66.49,64.4,64.67,593700,19.6655642188423,19.6655642188423,19.0474106736869,19.1272678302381,2007321.65935913,0.0,1.0
2007-09-19,67.15,68.26,66.73,67.19,574800,19.8607706015229,20.1890722451222,19.7365483579989,19.8726012913824,1943420.06029919,0.0,1.0
2007-09-20,66.77,67.39,66.5,67.35,388100,19.7483790478583,19.9317547406795,19.6685218913071,19.9199240508201,1312180.45477055,0.0,1.0
2007-09-21,67.61,67.81,66.38,66.38,619600,19.9968235349064,20.0559769842036,19.6330298217288,19.6330298217288,2094890.51733016,0.0,1.0
2007-09-24,66.45,68.13,66.24,67.55,460200,19.6537335289828,20.150622503079,19.5916224072208,19.9790775001172,1555953.22155478,0.0,1.0
2007-09-25,66.22,66.32,65.57,66.18,298200,19.5857070622911,19.6152837869397,19.3934583520753,19.5738763724317,1008225.22961242,0.0,1.0
2007-09-26,67.25,68.78,66.68,66.75,669700,19.8903473261715,20.3428712132948,19.7217599956746,19.7424637029286,2264280.47039382,0.0,1.0
2007-09-27,68.11,68.5,67.53,67.7,463400,20.1447071581493,20.2600563842788,19.9731621551875,20.0234425870901,1566772.53991413,0.0,1.0
2007-09-28,66.73,67.98,66.31,67.64,539500,19.7365483579989,20.1062574161062,19.6123261144748,20.005696552301,1824069.45464755,0.0,1.0
2007-10-01,68.22,68.36,66.45,66.45,561500,20.1772415552627,20.2186489697708,19.6537335289828,19.6537335289828,1898452.26836812,0.0,1.0
2007-10-02,67.53,68.55,67.37,68.32,550300,19.9731621551875,20.2748447466031,19.9258393957498,20.2068182799113,1860584.65411038,0.0,1.0
2007-10-03,67.58,67.99,66.61,67.28,547900,19.9879505175118,20.109215088571,19.7010562884206,19.8992203435661,1852470.16534086,0.0,1.0
2007-10-04,68.16,68.43,66.92,67.73,404600,20.1594955204736,20.2393526770248,19.7927441348312,20.0323156044847,1367967.56506098,0.0,1.0
2007-10-05,68.54,68.97,68.16,68.65,407800,20.2718870741382,20.3990669901271,20.1594955204736,20.3044214712517,1378786.88342034,0.0,1.0
2007-10-08,68.0,68.75,67.66,68.56,294400,20.1121727610359,20.3339981959002,20.0116118972307,20.2778024190679,995377.289060682,0.0,1.0
2007-10-09,68.65,68.65,68.05,68.26,345000,20.3044214712517,20.3044214712517,20.1269611233602,20.1890722451222,1166457.76061799,0.0,1.0
2007-10-10,67.24,68.54,66.98,68.31,364900,19.8873896537066,20.2718870741382,19.8104901696203,20.2038606074465,1233740.39666523,0.0,1.0
2007-10-11,67.06,68.17,66.69,67.89,533100,19.8341515493392,20.1624531929385,19.7247176681394,20.0796383639224,1802430.81792884,0.0,1.0
2007-10-12,68.02,68.25,67.07,67.23,480300,20.1180881059656,20.1861145726573,19.8371092218041,19.8844319812418,1623912.06499948,0.0,1.0
2007-10-15,67.34,68.7,66.83,68.0,467300,19.9169663783552,20.3192098335759,19.7661250826475,20.1121727610359,1579958.5841646,0.0,1.0
2007-10-16,65.83,67.24,65.31,67.11,541000,19.4703578361616,19.8873896537066,19.316558867989,19.8489399116635,1829141.0101285,0.0,1.0
2007-10-17,65.48,66.9,65.09,66.75,526700,19.3668392998916,19.7868287899015,19.2514900737621,19.7424637029286,1780792.18121013,0.0,1.0
2007-10-18,65.88,66.65,64.83,65.22,585100,19.4851461984859,19.71288697828,19.1745905896758,19.2899398158053,1978244.74126836,0.0,1.0
2007-10-19,64.88,66.42,64.88,65.6,610500,19.1893789520001,19.6448605115883,19.1893789520001,19.4023313694699,2064123.08074574,0.0,1.0
2007-10-22,64.4,64.72,63.35,64.36,494300,19.0474106736869,19.1420561925624,18.7368550648768,19.0355799838275,1671246.58282166,0.0,1.0
2007-10-23,63.95,65.12,63.12,64.66,575800,18.9143154127683,19.2603630911567,18.6688285981851,19.1243101577732,1946801.09728649,0.0,1.0
2007-10-24,64.17,64.42,63.07,63.71,792200,18.9793842069952,19.0533260186166,18.6540402358608,18.8433312736117,2678457.50133788,0.0,1.0
2007-10-25,64.05,64.72,63.52,63.95,455900,18.9438921374169,19.1420561925624,18.7871354967794,18.9143154127683,1541414.76250939,0.0,1.0
2007-10-26,66.43,66.68,65.42,65.7,1017900,19.6478181840531,19.7217599956746,19.3490932651025,19.4319080941185,3441557.54937117,0.0,1.0
2007-10-29,66.78,67.2,66.27,66.99,607800,19.7513367203232,19.8755589638472,19.6004954246154,19.8134478420852,2054994.28088003,0.0,1.0
2007-10-30,66.15,67.05,66.02,66.77,698500,19.5650033550371,19.8311938768743,19.5265536129939,19.7483790478583,2361654.33562801,0.0,1.0
2007-10-31,66.59,66.88,65.68,66.24,701700,19.6951409434909,19.7809134449717,19.4259927491888,19.5916224072208,2372473.65398736,0.0,1.0
2007-11-01,65.23,66.44,65.09,66.04,686600,19.2928974882701,19.650775856518,19.2514900737621,19.5324689579237,2321419.99547917,0.0,1.0
2007-11-02,65.98,66.33,65.07,65.35,931200,19.5147229231345,19.6182414594045,19.2455747288324,19.3283895578484,3148421.64257238,0.0,1.0
2007-11-05,65.59,65.87,64.83,65.67,700500,19.399373697005,19.4821885260211,19.1745905896758,19.4230350767239,2368416.40960262,0.0,1.0
2007-11-06,67.08,67.08,65.7,66.32,900900,19.8400668942689,19.8400668942689,19.4319080941185,19.6152837869397,3045976.22185724,0.0,1.0
2007-11-07,65.15,66.47,65.15,66.3,871100,19.2692361085513,19.6596488739126,19.2692361085513,19.60936844201,2945221.31963573,0.0,1.0
2007-11-08,65.69,66.0,64.48,65.3,1167400,19.4289504216536,19.5206382680642,19.0710720534058,19.3136011955242,3947022.57897229,0.0,1.0
2007-11-09,64.49,65.73,64.49,65.23,1008300,19.0740297258706,19.4407811115131,19.0740297258706,19.2928974882701,3409099.5942931,0.0,1.0
2007-11-12,62.09,65.08,62.08,64.19,1177100,18.3641883343047,19.2485324012973,18.3612306618398,18.9852995519249,3979818.63774908,0.0,1.0
2007-11-13,64.25,64.29,62.49,62.55,881500,19.003045586714,19.0148762765735,18.482495232899,18.5002412676881,2980384.10430365,0.0,1.0
2007-11-14,63.59,64.83,63.59,64.42,594900,18.8078392040334,19.1745905896758,18.8078392040334,19.0533260186166,2011378.90374389,0.0,1.0
2007-11-15,62.45,63.79,61.8,63.72,696100,18.4706645430396,18.8669926533306,18.2784158328238,18.8462889460766,2353539.84685849,0.0,1.0
2007-11-16,61.4,62.6,61.0,62.57,1029200,18.1601089342294,18.5150296300124,18.0418020356351,18.5061566126179,3479763.26732764,0.0,1.0
2007-11-19,60.16,61.34,60.07,61.01,1026800,17.793357548587,18.1423628994403,17.7667384964033,18.0447597081,3471648.77855812,0.0,1.0
2007-11-20,61.17,61.65,60.04,60.14,1244700,18.0920824675377,18.2340507458509,17.7578654790087,17.7874422036573,4208376.73809047,0.0,1.0
2007-11-21,59.85,60.59,59.41,60.44,1334200,17.7016697021764,17.9205374645759,17.5715321137227,17.8761723776031,4510979.54845369,0.0,1.0
2007-11-23,60.41,60.71,60.07,60.13,392100,17.8672993602085,17.9560295341542,17.7667384964033,17.7844845311925,1325704.60271975,0.0,1.0
2007-11-26,59.05,60.69,59.02,60.29,1156100,17.4650559049878,17.9501141892245,17.4561828875932,17.8318072906302,3908816.86101581,0.0,1.0
2007-11-27,59.49,59.61,58.81,59.24,1672000,17.5951934934415,17.6306855630198,17.3940717658312,17.5212516818201,5653093.84276313,0.0,1.0
2007-11-28,63.61,63.61,59.52,59.52,1581900,18.8137545489631,18.8137545489631,17.6040665108361,17.6040665108361,5348462.41020753,0.0,1.0
2007-11-29,63.48,64.14,62.64,62.72,731500,18.77530480692,18.9705111896006,18.5268603198719,18.5505216995907,2473228.55620886,0.0,1.0
2007-11-30,64.21,64.91,62.98,63.98,1999000,18.9912148968546,19.1982519693947,18.627421183677,18.9231884301629,6758692.93760974,0.0,1.0
2007-12-03,63.58,64.92,63.23,64.92,854400,18.8048815315685,19.2012096418595,18.7013629952985,19.2012096418595,2888758.00194786,0.0,1.0
2007-12-04,62.81,63.6,62.75,63.1,646700,18.5771407517745,18.8107968764983,18.5593947169853,18.6629132532553,2186516.61968595,0.0,1.0
2007-12-05,64.32,65.88,63.5,63.59,2136500,19.023749293968,19.4851461984859,18.7812201518497,18.8078392040334,7223585.5233633,0.0,1.0
2007-12-06,65.4,65.44,64.04,64.04,1842400,19.3431779201727,19.3550086100322,18.940934464952,18.940934464952,6229222.5453988,0.0,1.0
2007-12-07,65.29,65.84,64.641,65.39,1631900,19.3106435230593,19.4733155086265,19.11869058009,19.3402202477079,5517514.25957245,0.0,1.0
2007-12-10,66.15,66.63,64.84,65.35,2246800,19.5650033550371,19.7069716333503,19.1775482621407,19.3283895578484,7596513.90306231,0.0,1.0
2007-12-11,64.75,66.55,64.72,65.8,2005900,19.1509292099569,19.6833102536314,19.1420561925624,19.4614848187671,6782022.09282211,0.0,1.0
2007-12-12,64.3,66.81,63.42,66.39,2073600,19.0178339490383,19.7602097377177,18.7575587721308,19.6359874941937,7010918.29686221,0.0,1.0
2007-12-13,64.1,64.49,63.27,63.86,755500,19.0888180881949,19.2049591030841,18.8416461847128,19.017346694417,2536959.06033853,0.44,1.0
2007-12-14,62.74,63.75,62.4,63.44,608500,18.6838135234532,18.9845889722687,18.5825623822678,18.8922717553056,2043334.99432957,0.0,1.0
2007-12-17,61.67,62.91,61.57,62.41,914600,18.3651702261932,18.7344390940459,18.3353904787857,18.5855403570085,3071214.76715501,0.0,1.0
2007-12-18,61.84,62.23,61.04,61.99,742800,18.4157957967859,18.531936811675,18.177557817526,18.4604654178971,2494312.62742482,0.0,1.0
2007-12-19,61.67,62.28,61.46,62.28,841800,18.3651702261932,18.5468266853788,18.3026327566374,18.5468266853788,2826753.32494105,0.0,1.0
2007-12-20,61.85,62.2,60.84,62.13,564500,18.4187737715266,18.5230028874528,18.1179983227111,18.5021570642676,1895583.57321125,0.0,1.0
2007-12-21,63.09,63.5,61.94,61.94,1424500,18.7880426393794,18.91013960375,18.4455755441933,18.4455755441933,4783452.25870579,0.0,1.0
2007-12-24,62.98,63.41,62.72,63.39,220100,18.7552849172311,18.8833378310833,18.6778575739717,18.8773818816018,739092.90427599,0.0,1.0
2007-12-26,62.63,62.83,61.96,62.39,980200,18.651055801305,18.7106152961199,18.4515314936748,18.579584407527,3291498.70409506,0.0,1.0
2007-12-27,61.72,62.69,61.51,62.43,680200,18.3800600998969,18.6689236497495,18.3175226303412,18.59149630649,2284102.65101557,0.0,1.0
2007-12-28,61.36,62.56,61.32,62.0,513000,18.27285300923,18.6302099781197,18.260941110267,18.4634433926378,1722647.25076593,0.0,1.0
2007-12-31,61.09,61.59,60.88,61.27,694000,18.1924476912298,18.3413464282672,18.1299102216741,18.2460512365632,2330442.86945722,0.0,1.0
2008-01-02,60.61,61.32,60.27,60.94,1191100,18.0495049036739,18.260941110267,17.9482537624884,18.1477780701185,3999698.12940994,0.0,1.0
2008-01-03,59.68,61.25,59.29,60.73,1106900,17.7725532527843,18.2400952870817,17.6564122378951,18.0852406005628,3716955.63717897,0.0,1.0
2008-01-04,58.85,59.58,58.18,59.28,1002000,17.5253813493022,17.7427735053768,17.3258570416721,17.6534342631544,3364702.81728551,0.0,1.0
2008-01-07,58.83,59.59,57.75,59.59,1127000,17.5194253998207,17.7457514801176,17.1978041278199,17.7457514801176,3784451.1727353,0.0,1.0
2008-01-08,58.02,59.55,57.97,58.58,1190200,17.2782094458201,17.7338395811546,17.2633195721164,17.444976031302,3996675.94125071,0.0,1.0
2008-01-09,59.06,59.15,57.52,57.99,1397500,17.5879188188579,17.6147205915246,17.1293107087827,17.2692755215979,4692786.61392864,0.0,1.0
2008-01-10,63.01,63.4,59.99,60.0,2259000,18.7642188414534,18.8803598563426,17.8648704697475,17.8678484444882,7585692.27968858,0.0,1.0
2008-01-11,62.14,63.34,61.82,62.47,1397100,18.5051350390083,18.8624920078981,18.4098398473044,18.603408205453,4691443.4191912,0.0,1.0
2008-01-14,64.36,64.49,62.16,62.16,855000,19.1662454314544,19.2049591030841,18.5110909884898,18.5110909884898,2871078.75127655,0.0,1.0
2008-01-15,62.56,64.52,62.4,63.69,1278400,18.6302099781197,19.2138930273063,18.5825623822678,18.9667211238243,4292850.38085609,0.0,1.0
2008-01-16,61.4,62.95,61.18,62.18,1057400,18.284764908193,18.7463509930089,18.2192494638965,18.5170469379713,3550735.28842084,0.0,1.0
2008-01-17,59.31,61.92,59.21,61.6,1496200,17.6623681873766,18.4396195947119,17.6325884399691,18.3443244030079,5024219.9153918,0.0,1.0
2008-01-18,59.85,60.54,58.63,59.82,2196500,17.823178823377,18.0286590804886,17.4598659050058,17.8142448991548,7375818.10196369,0.0,1.0
2008-01-22,58.29,58.94,57.0,57.14,2259700,17.3586147638203,17.5521831219689,16.9744560222638,17.0161476686343,7588042.87047911,0.0,1.0
2008-01-23,60.46,60.76,56.31,56.67,1904900,18.0048352825626,18.0941745247851,16.7689757651522,16.8761828558191,6396629.13837043,0.0,1.0
2008-01-24,59.75,61.91,59.75,60.98,1254500,17.7933990759695,18.4366416199711,17.7933990759695,18.1596899690815,4212594.49529409,0.0,1.0
2008-01-25,64.31,66.95,62.37,63.54,2527400,19.1513555577506,19.9375408893081,18.5736284580455,18.922051502713,8486975.94851038,0.0,1.0
2008-01-28,64.83,65.65,64.22,65.25,2634600,19.3062102442695,19.5504041730109,19.1245537850839,19.431285183381,8846952.13814412,0.0,1.0
2008-01-29,64.94,65.5,64.09,65.44,1614800,19.3389679664178,19.5057345518997,19.0858401134542,19.4878667034552,5422477.15504254,0.0,1.0
2008-01-30,64.41,66.12,64.26,64.79,1375300,19.1811353051581,19.690368985826,19.1364656840469,19.2942983453065,4618239.30600076,0.0,1.0
2008-01-31,66.07,67.41,63.5,64.01,1440900,19.6754791121223,20.0745277273825,18.91013960375,19.0620163155282,4838523.2429408,0.0,1.0
2008-02-01,66.87,67.19,65.69,66.17,1608200,19.9137170913821,20.0090122830861,19.5623160719739,19.7052588595298,5400314.44187481,0.0,1.0
2008-02-04,66.67,67.55,65.89,66.89,1390000,19.8541575965672,20.116219373753,19.6218755667888,19.9196730408636,4667601.71260164,0.0,1.0
2008-02-05,65.95,66.87,65.06,65.8,1583900,19.6397434152333,19.9137170913821,19.3747036633067,19.5950737941221,5318715.36157537,0.0,1.0
2008-02-06,64.8,66.61,64.61,66.11,1126600,19.2972763200473,19.8362897481227,19.2406947999731,19.6873910110853,3783107.97799785,0.0,1.0
2008-02-07,64.93,65.52,64.07,64.07,963000,19.335989991677,19.5116905013811,19.0798841639727,19.0798841639727,3233741.33038518,0.0,1.0
2008-02-08,65.85,66.13,64.29,64.87,1188100,19.6099636678258,19.6933469605668,19.1453996082691,19.3181221432325,3989624.16887916,0.0,1.0
2008-02-11,66.72,66.86,65.52,66.19,1176400,19.8690474702709,19.9107391166414,19.5116905013811,19.7112148090113,3950335.72280905,0.0,1.0
2008-02-12,66.45,67.66,65.89,67.0,1233500,19.7886421522707,20.1489770959012,19.6218755667888,19.9524307630119,4142076.77157852,0.0,1.0
2008-02-13,66.73,67.43,65.9,67.14,1237300,19.8720254450117,20.080483676864,19.6248535415296,19.9941224093823,4154837.12158418,0.0,1.0
2008-02-14,65.93,67.26,65.72,66.7,933400,19.6337874657518,20.0298581062713,19.5712499961961,19.8630915207894,3134344.91981467,0.0,1.0
2008-02-15,65.85,66.31,64.83,65.76,1118700,19.6099636678258,19.7469505059002,19.3062102442695,19.5831618951591,3756579.88193344,0.0,1.0
2008-02-19,66.53,67.18,66.17,67.01,828900,19.8124659501967,20.0060343083453,19.7052588595298,19.9554087377526,2783435.29465864,0.0,1.0
2008-02-20,66.73,66.89,65.44,65.91,588500,19.8720254450117,19.9196730408636,19.4878667034552,19.6278315162703,1976175.2574576,0.0,1.0
2008-02-21,65.88,66.98,65.17,66.83,924500,19.6188975920481,19.9464748135304,19.407461385455,19.9018051924191,3104458.83690663,0.0,1.0
2008-02-22,66.21,66.3,64.88,66.01,875100,19.7171707584928,19.7439725311595,19.3211001179733,19.6576112636778,2938574.28683288,0.0,1.0
2008-02-25,67.35,67.35,65.38,66.61,804000,20.056659878938,20.056659878938,19.4699988550107,19.8362897481227,2699821.42225305,0.0,1.0
2008-02-26,66.98,67.63,66.47,66.81,656000,19.9464748135304,20.140043171679,19.7945981017522,19.8958492429376,2202839.36940049,0.0,1.0
2008-02-27,67.47,67.77,66.6,66.77,880000,20.092395575827,20.1817348180495,19.8333117733819,19.8839373439747,2955028.42236651,0.0,1.0
2008-02-28,67.28,67.51,66.1,66.45,1393200,20.0358140557528,20.10430747479,19.6844130363445,19.7886421522707,4678347.27050117,0.0,1.0
2008-02-29,65.81,67.03,65.55,66.42,1190100,19.5980517688628,19.9613646872341,19.5206244256034,19.7797082280485,3996340.14256636,0.0,1.0
2008-03-03,66.34,66.34,65.25,65.99,740100,19.7558844301225,19.7558844301225,19.431285183381,19.6516553141963,2485246.06294711,0.0,1.0
2008-03-04,64.93,66.46,64.19,65.72,1226400,19.335989991677,19.7916201270115,19.1156198608617,19.5712499961961,4118235.06498897,0.0,1.0
2008-03-05,65.93,66.16,64.85,65.12,1108300,19.6337874657518,19.702280884789,19.312166193751,19.3925715117512,3721656.81876001,0.0,1.0
2008-03-06,65.0,65.89,64.96,65.74,980400,19.3568358148623,19.6218755667888,19.3449239158993,19.5772059456776,3292170.30146377,0.0,1.0
2008-03-07,63.3,64.91,63.2,64.36,1482100,18.8505801089351,19.3300340421955,18.8208003615276,19.1662454314544,4976872.30089705,0.0,1.0
2008-03-10,62.18,63.59,62.11,62.85,2094400,18.5170469379713,18.9369413764168,18.4962011147861,18.7165712456014,7032967.6452323,0.0,1.0
2008-03-11,64.78,65.15,62.8,64.14,1884200,19.2913203705658,19.4015054359735,18.7016813718977,19.1007299871579,6327118.81070793,0.0,1.0
2008-03-12,65.3,66.3485,64.67,65.16,1025300,19.4461750570847,19.7584157086521,19.2585626484176,19.4044834107142,3442943.91074134,0.0,1.0
2008-03-13,66.28,66.47,63.86,64.42,1341700,19.8690474702709,19.9260046069539,19.1435934135712,19.3114670795844,4475699.00535285,0.44,1.0
2008-03-14,65.55,66.54,63.71,66.52,1658700,19.6502121556466,19.9469888152056,19.098627253032,19.9409933271337,5533160.87067062,0.0,1.0
2008-03-17,63.64,65.68,63.23,63.88,1514800,19.0776430447803,19.689182828114,18.9547355393064,19.1495889016431,5053133.22896959,0.0,1.0
2008-03-18,63.72,65.2,62.3,65.2,1622000,19.1016249970679,19.5452911143884,18.6759453439631,19.5452911143884,5410735.47490671,0.0,1.0
2008-03-19,61.24,64.8,61.24,64.17,1187900,18.3581844761525,19.4253813529504,18.3581844761525,19.2365234786856,3962646.52937218,0.0,1.0
2008-03-20,61.48,62.25,60.64,61.24,1211700,18.4301303330153,18.6609566237834,18.1783198339956,18.3581844761525,4042039.56531717,0.0,1.0
2008-03-24,63.38,64.18,61.6,61.6,1037800,18.9997016998457,19.2395212227216,18.4661032614467,18.4661032614467,3461936.66822328,0.0,1.0
2008-03-25,63.65,64.37,63.03,63.6,733200,19.0806407888163,19.2964783594046,18.8947806585874,19.0656520686365,2445839.24180123,0.0,1.0
2008-03-26,63.08,64.04,62.85,63.3,604900,18.9097693787672,19.1975528062183,18.8408212659404,18.9757197475581,2017850.73290447,0.0,1.0
2008-03-27,62.33,63.48,62.2101,63.37,726100,18.684938576071,19.0296791402052,18.64899562508,18.9967039558097,2422154.76469159,0.0,1.0
2008-03-28,62.07,62.98,61.73,62.88,741200,18.6069972311363,18.8797919384077,18.5050739339141,18.8498144980482,2472525.97657266,0.0,1.0
2008-03-31,62.45,63.06,61.5,61.5,976400,18.7209115045024,18.9037738906953,18.4361258210872,18.4361258210872,3257115.97885259,0.0,1.0
2008-04-01,64.31,64.31,62.16,62.93,1081800,19.2784918951889,19.2784918951889,18.6339769274599,18.8648032182279,3608713.70946614,0.0,1.0
2008-04-02,64.37,64.9,63.69,64.4,633900,19.2964783594046,19.4553587933099,19.0926317649601,19.3054715915125,2114590.1464509,0.0,1.0
2008-04-03,65.22,65.56,63.82,64.1,857600,19.5512866024603,19.6532098996826,19.1316024374274,19.215539270434,2860817.96749691,0.0,1.0
2008-04-04,66.33,66.59,64.937,65.72,616700,19.8840361904507,19.9619775353853,19.4664504462429,19.7011738042578,2057213.66669233,0.0,1.0
2008-04-07,68.38,70.0,67.04,67.04,1701000,20.4985737178202,20.984208251644,20.096876017003,20.096876017003,5674266.98077454,0.0,1.0
2008-04-08,70.78,70.98,67.86,68.34,1568100,21.218032286448,21.277987167167,20.3426910279509,20.4865827416764,5230933.59938422,0.0,1.0
2008-04-09,69.72,71.1,69.45,70.84,1027600,20.9002714186374,21.3139600955984,20.8193323296668,21.2360187506637,3427911.08138972,0.0,1.0
2008-04-10,69.98,70.56,69.32,69.58,1074000,20.9782127635721,21.1520819176571,20.7803616571994,20.8583030021341,3582694.14306399,0.0,1.0
2008-04-11,68.83,69.45,68.51,69.41,820600,20.6334721994379,20.8193323296668,20.5375443902876,20.807341353523,2737391.81917907,0.0,1.0
2008-04-14,68.77,69.26,68.36,68.75,695100,20.6154857352222,20.7623751929838,20.4925782297483,20.6094902471503,2318743.66745231,0.0,1.0
2008-04-15,69.03,69.75,68.29,68.93,772400,20.6934270801569,20.9092646507453,20.4715940214967,20.6634496397974,2576604.24218122,0.0,1.0
2008-04-16,71.51,71.51,69.64,69.64,861600,21.4368676010723,21.4368676010723,20.8762894663498,20.8762894663498,2874161.33488262,0.0,1.0
2008-04-17,71.17,71.7,70.35,71.31,775500,21.33494430385,21.4938247377553,21.0891292929022,21.3769127203533,2586945.35190515,0.0,1.0
2008-04-18,72.3,72.3,71.03,71.92,761700,21.6736893799123,21.6736893799123,21.2929758873468,21.5597751065462,2540910.73442443,0.0,1.0
2008-04-21,72.24,72.4,71.5,72.25,462300,21.6557029156966,21.7036668202718,21.4338698570364,21.6587006597325,1542159.6856038,0.0,1.0
2008-04-22,70.68,72.13,69.96,72.07,768800,21.1880548460885,21.6227277313012,20.9722172755002,21.6047412670855,2564595.21153408,0.0,1.0
2008-04-23,69.3,70.87,68.92,70.54,769900,20.7743661691275,21.2450119827716,20.6604518957615,21.1460864295852,2568264.63756515,0.0,1.0
2008-04-24,69.7,70.48,68.46,68.82,819500,20.8942759305655,21.1280999653696,20.5225556701078,20.630474455402,2733722.39314799,0.0,1.0
2008-04-25,75.06,76.66,71.57,72.48,2878400,22.5010667338343,22.9807057795861,21.454854065288,21.7276487725594,9601887.17075919,0.0,1.0
2008-04-28,74.77,76.34,73.98,75.33,1555700,22.4141321567917,22.8847779704357,22.1773103779518,22.5820058228049,5189569.16048851,0.0,1.0
2008-04-29,73.98,75.35,73.8,74.52,1099600,22.1773103779518,22.5880013108768,22.1233509853047,22.339188555893,3668091.69433255,0.0,1.0
2008-04-30,73.5,74.53,73.11,74.53,951300,22.0334186642262,22.342186299929,21.9165066468242,22.342186299929,3173386.34850724,0.0,1.0
2008-05-01,73.31,73.96,71.86,73.46,839600,21.9764615275432,22.1713148898798,21.5417886423305,22.0214276880824,2800772.81426119,0.0,1.0
2008-05-02,73.91,74.4,73.22,74.4,625400,22.1563261697001,22.3032156274616,21.9494818312196,22.3032156274616,2086235.49075626,0.0,1.0
2008-05-05,73.92,74.29,73.21,73.21,824400,22.1593239137361,22.2702404430662,21.9464840871837,21.9464840871837,2750068.01819548,0.0,1.0
2008-05-06,73.75,74.0,72.88,73.33,760200,22.1083622651249,22.1833058660236,21.8475585339973,21.9824570156151,2535906.97165479,0.0,1.0
2008-05-07,72.96,73.99,72.69,73.99,769100,21.8715404862849,22.1803081219877,21.7906013973143,22.1803081219877,2565595.96408801,0.0,1.0
2008-05-08,73.3,73.72,72.58,73.72,586700,21.9734637835072,22.0993690330171,21.7576262129189,22.0993690330171,1957138.41129948,0.0,1.0
2008-05-09,72.13,72.59,71.56,72.55,595500,21.6227277313012,21.7606239569548,21.4518563212521,21.748632980811,1986493.81954805,0.0,1.0
2008-05-12,72.66,72.77,71.83,71.94,878500,21.7816081652065,21.8145833496019,21.5327954102227,21.5657705946181,2930537.06208725,0.0,1.0
2008-05-13,73.48,73.52,72.42,73.02,618600,22.0274231761543,22.0394141522981,21.7096623083437,21.8895269505006,2063551.76620054,0.0,1.0
2008-05-14,75.81,76.76,73.48,73.63,1283100,22.7258975365304,23.0106832199456,22.0274231761543,22.0723893366935,4280218.67315216,0.0,1.0
2008-05-15,76.33,76.4,75.47,76.03,600500,22.8817802263998,22.9027644346514,22.6239742393082,22.7918479053213,2003173.02878019,0.0,1.0
2008-05-16,77.09,77.18,75.64,75.93,885500,23.1096087731319,23.1365884694555,22.6749358879193,22.7618704649618,2953887.95501226,0.0,1.0
2008-05-19,76.94,77.94,76.49,76.87,606700,23.0646426125927,23.3644170161876,22.929744130975,23.0436584043411,2023855.24822805,0.0,1.0
2008-05-20,77.52,77.59,75.7,76.74,635400,23.2385117666777,23.2594959749294,22.692922352135,23.0046877318737,2119593.90922054,0.0,1.0
2008-05-21,75.45,77.99,75.03,77.35,606100,22.6179787512363,23.3794057363674,22.4920735017264,23.1875501180666,2021853.74312019,0.0,1.0
2008-05-22,75.53,76.63,75.16,75.46,518800,22.6419607035239,22.9717125474783,22.5310441741937,22.6209764952722,1730634.749927,0.0,1.0
2008-05-23,74.79,75.44,73.77,74.7,545200,22.4201276448636,22.6149810072003,22.1143577531968,22.3931479485401,1818700.97467271,0.0,1.0
2008-05-27,74.17,74.92,73.57,74.45,561900,22.2342675146348,22.459098317331,22.0544028724778,22.3182043476414,1874409.53350806,0.0,1.0
2008-05-28,77.37,77.39,74.04,75.01,838400,23.1935456061385,23.1995410942104,22.1952968421674,22.4860780136545,2796769.80404549,0.0,1.0
2008-05-29,76.89,77.58,75.76,77.58,568800,23.049653892413,23.2564982308934,22.7109088163507,23.2564982308934,1897426.84224841,0.0,1.0
2008-05-30,76.61,78.29,75.85,76.68,852700,22.9657170594064,23.4693380574458,22.7378885126742,22.986701267658,2844472.34244941,0.0,1.0
2008-06-02,75.72,76.79,75.31,76.47,549800,22.6989178402069,23.0196764520535,22.576010334733,22.9237486429031,1834045.84716628,0.0,1.0
2008-06-03,75.13,77.32,74.11,77.32,725400,22.5220509420859,23.1785568859588,22.2162810504191,23.1785568859588,2419819.67539909,0.0,1.0
2008-06-04,76.04,76.81,74.8,74.85,670200,22.7948456493573,23.0256719401254,22.4231253888996,22.4381141090793,2235681.20547624,0.0,1.0
2008-06-05,77.01,77.01,75.06,75.5,851200,23.0856268208443,23.0856268208443,22.5010667338343,22.632967471416,2839468.57967977,0.0,1.0
2008-06-06,74.99,77.14,74.94,75.73,840600,22.4800825255826,23.1245974933117,22.4650938054029,22.7019155842429,2804108.65610763,0.0,1.0
2008-06-09,74.96,75.47,74.3,74.86,654900,22.4710892934748,22.6239742393082,22.2732381871021,22.4411118531153,2184642.82522589,0.0,1.0
2008-06-10,74.4,74.73,73.12,74.47,665200,22.3032156274616,22.4021411806479,21.9195043908601,22.3241998357133,2219001.9962441,0.0,1.0
2008-06-11,73.7,74.7,73.5,74.39,883800,22.0933735449452,22.3931479485401,22.0334186642262,22.3002178834257,2948217.02387333,0.0,1.0
2008-06-12,73.86,74.36,73.26,73.68,467000,22.2732381871021,22.4240182993896,22.0923020523572,22.2189573466786,1548612.72125101,0.44,1.0
2008-06-13,75.63,75.8,74.04,74.85,579700,22.8069997845997,22.8582650227774,22.3275190275256,22.5717828094313,1922335.74841372,0.0,1.0
2008-06-16,75.14,75.72,74.68,75.72,683400,22.659235274558,22.8341402048114,22.5205175712535,22.8341402048114,2266213.99079858,0.0,1.0
2008-06-17,75.36,75.81,74.74,75.18,525200,22.7255785239645,22.8612806250232,22.538611184728,22.671297683541,1741608.99614781,0.0,1.0
2008-06-18,74.03,75.33,73.66,75.17,863000,22.3245034252799,22.7165317172272,22.2129261421871,22.6682820812952,2861783.25147669,0.0,1.0
2008-06-19,73.66,74.58,73.35,74.06,718100,22.2129261421871,22.490361548796,22.1194424725689,22.3335502320171,2381282.21655321,0.0,1.0
2008-06-20,72.09,73.62,71.22,71.69,1473900,21.7394765896045,22.2008637332041,21.4771191942244,21.6188524997746,4887580.92045366,0.0,1.0
2008-06-23,72.42,72.62,71.54,72.17,586200,21.8389914637143,21.8993035086292,21.5736184660884,21.7636014075705,1943890.31519772,0.0,1.0
2008-06-24,71.01,72.45,70.71,72.27,857300,21.4137915470637,21.8480382704515,21.3233234796912,21.793757430028,2842881.55445071,0.0,1.0
2008-06-25,71.66,72.39,70.93,71.11,635600,21.6098056930373,21.829944656977,21.3896667290977,21.4439475695211,2107705.02275619,0.0,1.0
2008-06-26,69.24,71.36,69.24,70.98,619600,20.8800299495661,21.5193376256649,20.8800299495661,21.4047447403264,2054647.62759555,0.0,1.0
2008-06-27,68.71,69.71,68.5,69.3,911300,20.7202030305414,21.0217632551163,20.6568753833807,20.8981235630406,3021950.26311786,0.0,1.0
2008-06-30,68.86,69.73,68.52,68.77,673400,20.7654370642276,21.0277944596078,20.6629065878722,20.7382966440159,2233053.11882318,0.0,1.0
2008-07-01,68.5,68.72,67.18,68.2,824700,20.6568753833807,20.7232186327871,20.2588158869418,20.5664073160082,2734777.11181092,0.0,1.0
2008-07-02,66.11,68.73,66.11,68.4,1335800,19.9361464466466,20.7262342350329,19.9361464466466,20.6267193609232,4429629.27847344,0.0,1.0
2008-07-03,65.88,66.92,64.58,66.06,1126700,19.8667875949944,20.1804102285523,19.474759303047,19.9210684354179,3736235.4454679,0.0,1.0
2008-07-07,66.41,67.34,65.81,66.17,1149300,20.0266145140191,20.3070655228738,19.8456783792742,19.9542400601211,3811179.01613229,0.0,1.0
2008-07-08,67.1,67.27,64.89,66.1,1144800,20.2346910689758,20.2859563071535,19.5682429726653,19.9331308444009,3796256.62374336,0.0,1.0
2008-07-09,66.62,67.71,66.19,66.49,1113600,20.0899421611798,20.4186428059665,19.9602712646126,20.0507393319851,3692794.70318013,0.0,1.0
2008-07-10,67.16,69.0,66.39,68.38,1104400,20.2527846824503,20.8076554956681,20.0205833095276,20.6206881564317,3662286.70096276,0.0,1.0
2008-07-11,66.76,67.38,65.53,66.58,638400,20.1321605926203,20.3191279318568,19.7612415163932,20.0778797521968,2116990.0669093,0.0,1.0
2008-07-14,66.91,67.82,66.41,66.58,866200,20.1773946263066,20.4518144306697,20.0266145140191,20.0778797521968,2872394.73050882,0.0,1.0
2008-07-15,66.71,67.76,65.48,66.43,814800,20.1170825813916,20.4337208171952,19.7461635051645,20.0326457185106,2701947.84855528,0.0,1.0
2008-07-16,67.63,67.69,65.51,66.83,680800,20.3945179880005,20.412611601475,19.7552103119017,20.1532698083406,2257592.16408497,0.0,1.0
2008-07-17,68.8,68.93,67.35,67.73,1407300,20.7473434507531,20.7865462799479,20.3100811251195,20.424674010458,4666729.51309752,0.0,1.0
2008-07-18,68.49,69.45,67.94,67.94,725400,20.6538597811349,20.9433575967268,20.4880016576187,20.4880016576187,2405489.65309524,0.0,1.0
2008-07-21,68.5,69.07,67.87,68.95,584900,20.6568753833807,20.8287647113883,20.4668924418985,20.7925774844394,1939579.40184092,0.0,1.0
2008-07-22,67.57,68.36,65.84,68.15,1058900,20.376424374526,20.6146569519402,19.8547251860114,20.5513293047794,3511404.73347471,0.0,1.0
2008-07-23,67.33,67.84,66.42,67.79,704300,20.304049920628,20.4578456351612,20.0296301162649,20.4427676239325,2335520.21322716,0.0,1.0
2008-07-24,66.38,67.98,66.16,67.1,1148800,20.0175677072819,20.5000640666017,19.9512244578754,20.2346910689758,3809520.97253351,0.0,1.0
2008-07-25,60.14,65.01,59.55,64.95,2719200,18.1358319059345,19.6044301996143,17.9579113734353,19.5863365861398,9017104.30754974,0.0,1.0
2008-07-28,60.52,61.73,59.73,60.16,2455200,18.250424791273,18.6153126630086,18.0121922138588,18.141863110426,8141657.28739926,0.0,1.0
2008-07-29,59.59,62.0,58.8,60.61,2372100,17.9699737824183,18.6967339236438,17.7317412050041,18.2775652114847,7866090.44128374,0.0,1.0
2008-07-30,59.94,60.17,56.79,56.83,2723700,18.0755198610195,18.1448787126717,17.1256051536086,17.1376675625916,9032026.69993868,0.0,1.0
2008-07-31,59.96,60.43,59.35,59.4,1964800,18.081551065511,18.2232843710612,17.8975993285203,17.9126773397491,6515448.12572586,0.0,1.0
2008-08-01,59.55,60.43,59.19,59.7,1532800,17.9579113734353,18.2232843710612,17.8493496925883,18.0031454071215,5082898.45638873,0.0,1.0
2008-08-04,57.88,59.71,57.2,59.2,1234500,17.4543057983952,18.0061610093673,17.2492448456843,17.8523652948341,4093709.64536267,0.0,1.0
2008-08-05,59.19,59.4,57.96,58.13,1581200,17.8493496925883,17.9126773397491,17.4784306163612,17.5296958545389,5243397.07674966,0.0,1.0
2008-08-06,59.07,59.56,58.73,59.12,1362400,17.8131624656393,17.9609269756811,17.7106319892839,17.8282404768681,4517837.19792799,0.0,1.0
2008-08-07,58.8,60.34,58.12,58.86,1438800,17.7317412050041,18.1961439508495,17.5266802522932,17.7498348184786,4771186.25982002,0.0,1.0
2008-08-08,60.27,60.66,58.19,58.8,955400,18.1750347351292,18.2926432227134,17.5477894680134,17.7317412050041,3168189.70852936,0.0,1.0
2008-08-11,60.01,60.75,59.51,60.07,1328400,18.0966290767398,18.3197836429252,17.9458489644523,18.1147226902142,4405090.23321163,0.0,1.0
2008-08-12,59.91,60.24,58.93,59.92,1462300,18.0664730542823,18.165987928392,17.7709440341989,18.069488656528,4849114.30896218,0.0,1.0
2008-08-13,61.16,61.43,59.63,59.63,965300,18.4434233350009,18.5248445956361,17.9820361914013,17.9820361914013,3201018.971785,0.0,1.0
2008-08-14,60.65,61.28,60.06,60.92,739200,18.2896276204677,18.4796105619499,18.1117070879685,18.3710488811029,2451251.65642129,0.0,1.0
2008-08-15,60.86,61.25,60.48,60.66,582100,18.3529552676284,18.4705637552126,18.23836238229,18.2926432227134,1930294.35768782,0.0,1.0
2008-08-18,60.72,61.61,60.58,61.24,797600,18.3107368361879,18.5791254360596,18.2685184047474,18.4675481529669,2644911.14875761,0.0,1.0
2008-08-19,60.05,60.73,59.82,59.82,750800,18.1086914857227,18.3137524384337,18.0393326340705,18.0393326340705,2489718.26791276,0.0,1.0
2008-08-20,60.26,60.55,59.53,60.19,565100,18.1720191328835,18.2594715980102,17.9518801689438,18.1509099171632,1873920.87532964,0.0,1.0
2008-08-21,60.74,61.01,59.71,59.89,400800,18.3167680406794,18.3981893013147,18.0061610093673,18.0604418497908,1329087.74877388,0.0,1.0
2008-08-22,60.76,61.36,60.11,61.05,580600,18.3227992451709,18.5037353799159,18.1267850991972,18.4102517102977,1925320.22689151,0.0,1.0
2008-08-25,59.97,60.58,59.46,60.4,829800,18.0845666677568,18.2685184047474,17.9307709532236,18.214237564324,2751689.15651837,0.0,1.0
2008-08-26,60.5,60.87,59.66,59.9,730900,18.2443935867815,18.3559708698742,17.9910829981385,18.0634574520365,2423728.13268171,0.0,1.0
2008-08-27,60.94,61.17,60.28,60.6,647500,18.3770800855944,18.4464389372466,18.178050337375,18.2745496092389,2147166.46040691,0.0,1.0
2008-08-28,61.13,61.48,60.51,61.48,683400,18.4343765282636,18.5399226068649,18.2474091890272,18.5399226068649,2266213.99079858,0.0,1.0
2008-08-29,60.32,61.32,60.23,60.975,913900,18.190112746358,18.4916729709329,18.1629723261462,18.3876346934545,3030572.08983146,0.0,1.0
2008-09-02,60.15,61.44,59.86,61.13,1199600,18.1388475081802,18.5278601978819,18.0513950430535,18.4343765282636,3977978.20216854,0.0,1.0
2008-09-03,60.14,60.77,59.85,59.87,1181700,18.1358319059345,18.3258148474167,18.0483794408078,18.0544106452993,3918620.24133257,0.0,1.0
2008-09-04,57.56,60.0,57.52,59.81,1038900,17.3578065265312,18.093613474494,17.3457441175483,18.0363170318248,3445082.98952393,0.0,1.0
2008-09-05,57.86,58.1543,57.11,57.48,1159900,17.4482745939037,17.5370237679961,17.2221044254725,17.3336817085653,3846329.54042621,0.0,1.0
2008-09-08,57.56,59.275,56.25,58.08,1332000,17.3578065265312,17.8749823116772,16.9627626323381,17.5146178433102,4417028.14712279,0.0,1.0
2008-09-09,56.79,58.02,56.79,57.48,1399000,17.1256051536086,17.4965242298357,17.1256051536086,17.3336817085653,4639205.98935793,0.0,1.0
2008-09-10,57.16,57.78,56.43,57.12,886300,17.2371824367013,17.4241497759377,17.0170434727616,17.2251200277183,2939048.08317937,0.0,1.0
2008-09-11,58.12,58.28,56.06,56.56,987100,17.6593667511061,17.7079816630156,17.033449760272,17.1853713599891,3248715.13280093,0.44,1.0
2008-09-12,59.08,59.26,57.78,57.78,780600,17.9510562225628,18.0057479984609,17.5560600632986,17.5560600632986,2569088.27136501,0.0,1.0
2008-09-15,56.23,59.21,56.23,57.04,822100,17.0851031041758,17.9905558384892,17.0851031041758,17.3312160957174,2705671.87790056,0.0,1.0
2008-09-16,57.23,57.38,54.69,55.07,1012500,17.3889463036099,17.434522783525,16.6171845770474,16.7326449928323,3332310.88234315,0.0,1.0
2008-09-17,57.0,57.66,55.21,56.04,1359700,17.31906236774,17.5195988793665,16.7751830407531,17.0273728962834,4475005.53750321,0.0,1.0
2008-09-18,60.12,61.24,55.85,57.61,1825800,18.2670531499742,18.6073575333403,16.9696426883909,17.5044067193948,6009020.4533157,0.0,1.0
2008-09-19,61.18,62.4,59.75,60.52,509700,18.5891269413743,18.9598156446838,18.1546311661836,18.3885904297478,1677509.98195586,0.0,1.0
2008-09-22,59.55,61.69,59.39,60.58,694500,18.0938625262968,18.7440869730857,18.0452476143874,18.4068210217139,2285718.42744427,0.0,1.0
2008-09-23,57.69,60.2,57.65,59.48,916400,17.5287141753495,18.2913606059289,17.5165604473722,18.0725935023364,3016029.32600422,0.0,1.0
2008-09-24,57.84,58.39,57.08,58.39,683500,17.5742906552646,17.7414044149533,17.3433698236948,17.7414044149533,2249515.54378425,0.0,1.0
2008-09-25,58.23,58.64,57.49,58.24,795300,17.6927895030439,17.8173652148118,17.4679455354627,17.6958279350382,2617468.48861977,0.0,1.0
2008-09-26,57.98,58.21,56.92,57.27,580700,17.6168287031854,17.6867126390552,17.2947549117853,17.4011000315872,1911183.14012511,0.0,1.0
2008-09-29,53.39,57.39,52.91,56.48,1281800,16.2221884177832,17.4375612155193,16.0763436820548,17.1610639040343,4218623.29776539,0.0,1.0
2008-09-30,55.06,55.24,53.54,54.39,1082300,16.729606560838,16.7842983367361,16.2677648976983,16.5260316172172,3562034.63502222,0.0,1.0
2008-10-01,54.66,55.22,53.81,54.46,935600,16.6080692810644,16.7782214727474,16.3498025615455,16.5473006411776,3079219.81384717,0.0,1.0
2008-10-02,50.82,54.69,50.72,54.66,1419300,15.4413113952377,16.6171845770474,15.4109270752943,16.6080692810644,4671159.3435157,0.0,1.0
2008-10-03,50.71,52.21,50.38,51.57,1403100,15.4078886432999,15.863653442451,15.3076203874867,15.6691937948132,4617842.36939822,0.0,1.0
2008-10-06,48.9,49.83,46.74,49.83,1494300,14.8579324523243,15.140506627798,14.2016311415468,15.140506627798,4917997.18665225,0.0,1.0
2008-10-07,46.28,49.79,46.0,49.31,1590900,14.0618632698072,15.1283528998206,13.9767871739656,14.9825081640923,5235924.32861207,0.0,1.0
2008-10-08,42.75,47.76,42.75,45.3,2485400,12.989296775805,14.5115512049695,12.989296775805,13.7640969343618,8179877.00442045,0.0,1.0
2008-10-09,42.25,46.78,42.25,45.35,3231800,12.837375176088,14.2137848695242,12.837375176088,13.7792890943335,10636407.2193152,0.0,1.0
2008-10-10,41.33,43.11,38.31,40.88,2024500,12.5578394326087,13.0986803276013,11.6402329703179,12.4211099928634,6662976.17906541,0.0,1.0
2008-10-13,44.79,45.1,41.88,42.06,1652600,13.6091369026505,13.703328294475,12.7249531922974,12.7796449681955,5438989.59423238,0.0,1.0
2008-10-14,46.69,47.41,44.94,46.56,1854600,14.1864389815751,14.4052060851676,13.6547133825656,14.1469393656487,6103806.18508013,0.0,1.0
2008-10-15,41.27,46.34,41.22,46.34,1366000,12.5396088406427,14.0800938617732,12.5244166806709,14.0800938617732,4495739.91632666,0.0,1.0
2008-10-16,43.1,43.13,39.03,41.51,1779100,13.0956418956069,13.10475719159,11.8590000739104,12.6125312085068,5855322.7563227,0.0,1.0
2008-10-17,41.36,43.4,40.72,41.15,1376500,12.5669547285917,13.1867948554371,12.3724950809539,12.5031476567106,4530297.21436579,0.0,1.0
2008-10-20,45.05,45.05,41.43,41.65,972600,13.6881361345033,13.6881361345033,12.5882237525521,12.6550692564276,3200993.14979453,0.0,1.0
2008-10-21,42.52,44.54,42.29,43.35,1010900,12.9194128399352,13.5331761027919,12.8495289040654,13.1716026954654,3327045.00835625,0.0,1.0
2008-10-22,38.23,41.78,36.91,41.42,1725000,11.6159255143632,12.694568872354,11.2148524911103,12.5851853205578,5677270.39214019,0.0,1.0
2008-10-23,36.83,39.26,34.73,38.61,2129400,11.1905450351555,11.9288840097802,10.5524743163441,11.7313859301481,7008220.04233239,0.0,1.0
2008-10-24,36.49,37.83,30.51,34.43,1752500,11.087238347348,11.4943882345896,9.27025601473243,10.4613213565138,5767777.60129024,0.0,1.0
2008-10-27,34.17,36.83,33.55,35.44,1163400,10.382322124661,11.1905450351555,10.1939393410119,10.7682029879422,3828948.62273386,0.0,1.0
2008-10-28,36.6,36.62,33.72,34.65,1312200,11.1206610992857,11.1267379632744,10.2455926849157,10.5281668603893,4318674.90351674,0.0,1.0
2008-10-29,38.77,40.15,36.26,36.83,1456800,11.7800008420576,12.1993044572765,11.0173544114781,11.1905450351555,4794578.26508395,0.0,1.0
2008-10-30,40.09,40.58,38.19,40.0,1360000,12.1810738653105,12.3299570330332,11.6037717863858,12.1537279773614,4475992.88887575,0.0,1.0
2008-10-31,40.39,40.93,39.08,40.15,1264300,12.2722268251407,12.4363021528351,11.8741922338821,12.1993044572765,4161027.80103354,0.0,1.0
2008-11-03,40.38,40.96,39.99,40.96,1003200,12.2691883931464,12.4454174488181,12.1506895453671,12.4454174488181,3301702.98979422,0.0,1.0
2008-11-04,42.56,43.0,41.22,41.22,928600,12.9315665679126,13.0652575756635,12.5244166806709,12.5244166806709,3056181.61515442,0.0,1.0
2008-11-05,40.6,42.64,40.51,41.9,936000,12.3360338970218,12.9558740238673,12.3086880090728,12.7310300562861,3080536.28234391,0.0,1.0
2008-11-06,38.93,41.34,38.93,40.5,1036500,11.828615753967,12.560877864603,11.828615753967,12.3056495770784,3411298.99214685,0.0,1.0
2008-11-07,40.34,40.5,38.53,38.86,965600,12.257034665169,12.3056495770784,11.7070784741934,11.8073467300066,3177954.95110178,0.0,1.0
2008-11-10,40.07,41.73,39.59,41.02,1033300,12.1749970013218,12.6793767123823,12.0291522655935,12.4636480407841,3400767.24417303,0.0,1.0
2008-11-11,37.97,39.49,37.78,39.4,1739700,11.5369262825103,11.9987679456501,11.4791960746179,11.971422057701,5725650.60939498,0.0,1.0
2008-11-12,33.34,37.65,33.34,37.1,2332800,10.1301322691307,11.4396964586914,10.1301322691307,11.2725826990027,7677644.27291868,0.0,1.0
2008-11-13,35.82,35.85,32.23,33.59,1552700,10.8836634037272,10.8927786997102,9.79286631775897,10.2060930689893,5110201.58717452,0.0,1.0
2008-11-14,35.09,36.43,34.71,35.56,1705500,10.6618578681403,11.0690077553819,10.5463974523554,10.8046641718743,5613092.55292471,0.0,1.0
2008-11-17,33.46,35.83,33.46,34.72,1628900,10.1665934530628,10.8867018357215,10.1665934530628,10.5494358843497,5360988.83580127,0.0,1.0
2008-11-18,32.85,34.04,31.66,33.27,1521500,9.98124910140807,10.3428225087346,9.61967569408157,10.1088632451704,5007517.04442975,0.0,1.0
2008-11-19,31.0,33.56,31.0,32.56,1520500,9.4191391824551,10.1969777730062,9.4191391824551,9.8931345735722,5004225.87318793,0.0,1.0
2008-11-20,26.83,30.56,26.79,30.33,2433300,8.15211304081518,9.28544817470413,8.13995931283781,9.2155642388343,8008406.98272159,0.0,1.0
2008-11-21,27.35,27.62,25.87,27.37,2174300,8.31011150452087,8.39214916836806,7.8604235693585,8.31618836850955,7155993.63109011,0.0,1.0
2008-11-24,30.49,30.99,28.1,28.16,1807700,9.26417915074374,9.41610075046076,8.5379939040964,8.55622449606244,5949450.25383875,0.0,1.0
2008-11-25,31.65,32.28,30.42,30.91,1698500,9.61663726208723,9.80805847773067,9.24291012678336,9.39179329450604,5590054.35423196,0.0,1.0
2008-11-26,33.03,33.04,30.03,30.57,1318400,10.0359408773062,10.0389793093005,9.12441127900409,9.28848660669847,4339080.16521602,0.0,1.0
2008-11-28,32.9,33.0,32.16,33.0,556400,9.99644126137977,10.0268255813232,9.77159729379858,10.0268255813232,1831207.67894887,0.0,1.0
2008-12-01,30.28,32.29,30.17,32.23,1418500,9.2003720788626,9.81109690972501,9.16694932692485,9.79286631775897,4668526.40652224,0.0,1.0
2008-12-02,27.99,30.23,27.1,27.49,2701100,8.50457115215866,9.1851799188909,8.23415070466237,8.35264955244164,8889782.64128109,0.0,1.0
2008-12-03,28.79,29.57,26.93,26.93,1410700,8.74764571170588,8.98464340726443,8.18249736075858,8.18249736075858,4642855.27083605,0.0,1.0
2008-12-04,27.56,29.1,27.13,27.98,1297600,8.37391857640202,8.84183710353044,8.24326600064539,8.50153272016432,4270623.80338616,0.0,1.0
2008-12-05,28.82,29.01,26.38,27.5,1310900,8.75676100768891,8.81449121558137,8.01538360106986,8.35568798443598,4314396.38090237,0.0,1.0
2008-12-08,31.77,32.06,28.9119,29.62,1471100,9.65309844601931,9.74121297385518,8.78468419771689,8.99983556723613,4841642.013842,0.0,1.0
2008-12-09,29.98,32.01,29.78,31.03,1319800,9.10921911903239,9.72602081388348,9.04845047914558,9.42825447843813,4343687.80495457,0.0,1.0
2008-12-10,30.43,30.89,29.63,30.15,1462300,9.2459485587777,9.38571643051736,9.00287399923047,9.16087246293617,4812679.70691398,0.0,1.0
2008-12-11,28.7,30.19,28.41,30.16,1148400,8.8539908315078,9.31365795133172,8.76452541892462,9.3044029086507,3722511.19604866,0.44,1.0
2008-12-12,29.54,29.9,27.36,28.33,1054600,9.11313202657632,9.22419253874854,8.44059892508897,8.73984530510857,3418460.7343721,0.0,1.0
2008-12-15,29.41,30.5,28.8,29.78,1034600,9.07302684162524,9.40929339236891,8.88484097377786,9.18717236802447,3353631.21162657,0.0,1.0
2008-12-16,31.2,31.37,29.79,30.4,1028100,9.62524438825935,9.67768963011845,9.19025738225147,9.37844325009885,3332561.61673427,0.0,1.0
2008-12-17,31.35,31.78,30.77,31.15,1241500,9.67151960166444,9.80417521342571,9.49258877649808,9.60981931712432,4024292.62442913,0.0,1.0
2008-12-18,29.88,31.63,29.63,31.63,1098400,9.21802251029453,9.75790000002062,9.14089715461937,9.75790000002062,3560437.38918482,0.0,1.0
2008-12-19,29.54,30.55,29.41,30.44,1282200,9.11313202657632,9.42471846350395,9.07302684162524,9.39078330700688,4156220.7032163,0.0,1.0
2008-12-22,28.51,29.72,27.9,29.4,645800,8.79537556119468,9.16866228266243,8.6071896933473,9.06994182739823,2093345.28945335,0.0,1.0
2008-12-23,28.06,29.17,27.94,28.64,676200,8.6565499209794,8.99898650017709,8.61952975025533,8.83548074614576,2191886.16402656,0.0,1.0
2008-12-24,28.56,28.85,28.26,28.26,313500,8.81080063232971,8.90026604491289,8.71825020551953,8.71825020551953,1016202.76903627,0.0,1.0
2008-12-26,29.25,29.32,28.51,28.6,460000,9.02366661399314,9.04526171358218,8.79537556119468,8.82314068923774,1491079.02314732,0.0,1.0
2008-12-29,29.05,29.52,28.29,29.52,1094600,8.96196632945302,9.10696199812231,8.72750524820054,9.10696199812231,3548119.77986317,0.0,1.0
2008-12-30,30.51,30.62,28.73,29.02,1007000,9.41237840659592,9.44631356309299,8.86324587418882,8.952711286772,3264166.47023773,0.0,1.0
2008-12-31,31.71,31.86,30.29,30.49,1110400,9.78258011383667,9.82885532724176,9.34450809360178,9.40620837814191,3599335.10283214,0.0,1.0
2009-01-02,33.04,33.07,31.4,31.84,1050200,10.1928870060285,10.2021420487095,9.68694467279947,9.82268529878775,3404198.23936808,0.0,1.0
2009-01-05,33.03,33.82,32.23,33.1,1153100,10.1898019918015,10.433518115735,9.94300085364099,10.2113970913905,3737746.13389386,0.0,1.0
2009-01-06,33.68,34.15,32.53,33.38,1345600,10.3903279165569,10.5353235852262,10.0355512804512,10.2977774897467,4361730.29031964,0.0,1.0
2009-01-07,32.16,33.57,32.02,33.42,1412700,9.92140575405194,10.3563927600598,9.87821555487386,10.3101175466547,4579233.33913092,0.0,1.0
2009-01-08,33.01,33.26,31.69,32.16,1404900,10.1836319633475,10.2607573190226,9.77641008538265,9.92140575405194,4553949.82526015,0.0,1.0
2009-01-09,32.22,33.28,31.85,32.89,1053600,9.93991583941398,10.2669273474766,9.82577031301475,10.1466117926234,3415219.25823482,0.0,1.0
2009-01-12,31.08,32.18,30.7,31.98,1001800,9.58822421753527,9.92757578250596,9.47099367690904,9.86587549796583,3247310.79432389,0.0,1.0
2009-01-13,30.98,31.73,30.71,30.81,1315100,9.55737407526521,9.78875014229068,9.47407869113604,9.50492883340611,4262865.26813271,0.0,1.0
2009-01-14,29.47,30.46,29.22,30.44,1087100,9.09153692698728,9.39695333546089,9.01441157131212,9.39078330700688,3523808.7088336,0.0,1.0
2009-01-15,29.93,30.22,28.32,29.29,1250600,9.23344758142956,9.32291299401274,8.73676029088156,9.03600667090116,4053790.05727835,0.0,1.0
2009-01-16,30.2,30.8,29.48,30.25,1269800,9.31674296555873,9.5018438191791,9.09462194121428,9.33216803669376,4116026.39911407,0.0,1.0
2009-01-20,27.59,30.18,27.54,30.18,1401600,8.51155425231011,9.31057293710472,8.49612918117508,9.31057293710472,4543252.95400715,0.0,1.0
2009-01-21,29.32,29.32,27.71,28.16,1221200,9.04526171358218,9.04526171358218,8.54857442303418,8.68740006324946,3958490.65884242,0.0,1.0
2009-01-22,28.58,29.12,27.89,28.67,1045500,8.81697066078372,8.98356142904206,8.6041046791203,8.84473578882678,3388963.30152288,0.0,1.0
2009-01-23,28.31,28.64,27.26,27.66,1453000,8.73367527665456,8.83548074614576,8.40974878281891,8.53314935189915,4709864.82746317,0.0,1.0
2009-01-26,27.64,29.11,27.32,28.47,1241100,8.52697932344514,8.98047641481505,8.42825886818094,8.78303550428666,4022996.03397422,0.0,1.0
2009-01-27,27.16,27.88,26.7,27.52,1371900,8.37889864054884,8.60101966489329,8.23698798610656,8.48995915272107,4446981.11273003,0.0,1.0
2009-01-28,28.74,29.03,27.46,27.67,1137200,8.86633088841582,8.955796300999,8.47144906735903,8.53623436612616,3686206.66331116,0.0,1.0
2009-01-29,27.34,28.49,27.26,28.33,995000,8.43442889663496,8.78920553274067,8.40974878281891,8.73984530510857,3225268.7565904,0.0,1.0
2009-01-30,25.95,26.79,24.76,25.48,3340300,8.00561191908109,8.26475311414961,7.63849522606736,7.8606162504118,10827502.7413457,0.0,1.0
2009-02-02,25.31,26.18,24.97,25.56,1573000,7.8081710085527,8.07656724630224,7.70328052483448,7.88529636422785,5098841.96393639,0.0,1.0
2009-02-03,25.42,25.99,25.04,25.73,1233000,7.84210616504977,8.01795197598912,7.72487562442353,7.93774160608696,3996740.07726228,0.0,1.0
2009-02-04,25.01,25.88,24.84,25.88,1206700,7.71562058174251,7.98401681949205,7.6631753398834,7.98401681949205,3911489.2548519,0.0,1.0
2009-02-05,25.72,26.02,24.45,24.9,986800,7.93465659185995,8.02720701867014,7.54285978503016,7.68168542524544,3198688.65226474,0.0,1.0
2009-02-06,26.35,26.56,25.69,25.81,802600,8.12901248816134,8.19379778692847,7.92540154917893,7.96242171990301,2601608.74777835,0.0,1.0
2009-02-09,26.16,26.63,25.81,26.17,1130700,8.07039721784822,8.21539288651751,7.96242171990301,8.07348223207523,3665137.06841887,0.0,1.0
2009-02-10,24.81,26.28,24.56,25.97,1436100,7.65392029720239,8.1074173885723,7.57679494152723,8.01178194753511,4655083.88074319,0.0,1.0
2009-02-11,24.94,25.44,24.56,24.98,1022200,7.69402548215347,7.84827619350378,7.57679494152723,7.70636553906149,3313436.90752433,0.0,1.0
2009-02-12,24.88,24.9,23.88,24.56,1018000,7.67551539679143,7.68168542524544,7.36701397409081,7.57679494152723,3299822.70774777,0.0,1.0
2009-02-13,24.79,25.53,24.69,25.03,965800,7.64775026874837,7.87604132154683,7.61690012647831,7.72179061019652,3130617.65338192,0.0,1.0
2009-02-17,23.61,24.24,23.44,24.24,1878300,7.28371858996164,7.47807448626303,7.23127334810254,7.47807448626303,6088464.62864699,0.0,1.0
2009-02-18,23.65,24.1,23.31,23.68,1235900,7.29605864686967,7.43488428708495,7.19116816315146,7.30531368955068,4006140.35806038,0.0,1.0
2009-02-19,23.48,24.27,23.27,24.02,1154500,7.24361340501056,7.48732952894405,7.17882810624343,7.4102041732689,3742284.20048605,0.0,1.0
2009-02-20,22.89,23.64,22.3,22.8,1443400,7.0615975656172,7.29297363264266,6.87958172622383,7.03383243757414,4678746.65654531,0.0,1.0
2009-02-23,21.45,23.42,21.38,23.42,1284000,6.6173555169283,7.22510331964852,6.59576041733926,7.22510331964852,4162055.3602634,0.0,1.0
2009-02-24,22.67,22.76,21.219,21.56,1395300,6.99372725262306,7.02149238066611,6.54609168828446,6.65129067342537,4522831.6543423,0.0,1.0
2009-02-25,21.63,22.71,21.41,22.58,1688000,6.67288577301441,7.00606730953108,6.60501546002028,6.96596212458,5471611.71972322,0.0,1.0
2009-02-26,21.3,22.46,21.21,21.76,1221400,6.57108030352321,6.92894195385593,6.54331517548015,6.71299095796549,3959138.95406987,0.0,1.0
2009-02-27,20.54,21.17,20.45,20.9,1721500,6.33661922227074,6.53097511857213,6.30885409422768,6.44767973444296,5580201.17032199,0.0,1.0
2009-03-02,19.1,20.66,19.0,20.29,2145100,5.89237717358185,6.37363939299481,5.86152703131178,6.25949386659558,6953290.46207243,0.0,1.0
2009-03-03,18.91,19.79,18.8,19.42,1726400,5.83376190326873,6.10524315524527,5.79982674677166,5.99109762884604,5596084.40339465,0.0,1.0
2009-03-04,19.43,19.84,19.1,19.1,1892000,5.99418264307305,6.1206682263803,5.89237717358185,5.89237717358185,6132872.85172768,0.0,1.0
2009-03-05,18.0,19.14,17.84,18.9,1406700,5.55302560861116,5.90471723048987,5.50366538097906,5.83067688904172,4559784.48230726,0.0,1.0
2009-03-06,18.26,18.72,17.76,18.27,2188600,5.63323597851332,5.77514663295561,5.47898526716301,5.63632099274033,7094294.67404399,0.0,1.0
2009-03-09,18.83,19.48,18.22,18.55,2540700,5.80908178945268,6.00960771420808,5.6208959216053,5.7227013910965,8235618.42197913,0.0,1.0
2009-03-10,20.73,20.74,19.09,19.24,2097600,6.39523449258386,6.39831950681086,5.88929215935484,5.93556737275993,6799320.34555179,0.0,1.0
2009-03-11,21.49,21.7,20.63,20.71,1786100,6.62969557383633,6.69448087260346,6.36438435031379,6.38906446412984,5789600.52879007,0.0,1.0
2009-03-12,22.83,22.84,20.97,21.02,2074600,7.17882810624343,7.18197257759965,6.59395643398707,6.60967879076815,6597611.37877201,0.44,1.0
2009-03-13,23.36,23.51,22.72,23.03,1598900,7.34548508812293,7.39265215846619,7.14423892132504,7.24171753336777,5084797.47108771,0.0,1.0
2009-03-16,22.73,23.95,22.7,23.4,1826000,7.14738339268126,7.53100889813974,7.13794997861261,7.3580629735478,5807017.43836773,0.0,1.0
2009-03-17,23.43,23.43,22.42,22.45,1354700,7.36749638761645,7.36749638761645,7.04990478063854,7.05933819470719,4308196.34378793,0.0,1.0
2009-03-18,24.3,24.48,22.99,23.51,920500,7.64106539560733,7.69766588001924,7.2291396479429,7.39265215846619,2927360.10515745,0.0,1.0
2009-03-19,24.82,25.11,24.31,24.6,1103800,7.80457790613062,7.89576757546091,7.64420986696355,7.73539953629384,3510287.97835175,0.0,1.0
2009-03-20,24.16,25.28,23.96,25.04,1111200,7.59704279662029,7.9492235885166,7.53415336949595,7.87375627596739,3533821.34584569,0.0,1.0
2009-03-23,26.12,26.12,24.49,24.76,817000,8.21335918243883,8.21335918243883,7.70081035137546,7.78571107799332,2598210.97872203,0.0,1.0
2009-03-24,26.12,26.32,25.53,25.67,1078800,8.21335918243883,8.27624860956317,8.02783537242203,8.07185797140906,3430783.35843982,0.0,1.0
2009-03-25,26.4,27.48,25.46,26.28,1204700,8.3014043804129,8.64100728688434,8.00582407292851,8.2636707241383,3831168.62431632,0.0,1.0
2009-03-26,27.52,27.6,26.63,26.68,990200,8.65358517230921,8.67874094315895,8.3737272216059,8.38944957838698,3149018.98547192,0.0,1.0
2009-03-27,27.31,27.6125,26.71,27.01,1114900,8.58755127382865,8.68267153235422,8.39888299245563,8.49321713314214,3545588.02959265,0.0,1.0
2009-03-30,26.34,26.8,25.82,26.63,1207100,8.2825375522756,8.42718323466159,8.11902504175232,8.3737272216059,3838801.06782787,0.0,1.0
2009-03-31,26.8,27.46,26.19,26.85,1277800,8.42718323466159,8.63471834417191,8.23537048193235,8.44290559144267,4063640.13293882,0.0,1.0
2009-04-01,28.35,28.505,26.135,26.33,1452300,8.91457629487522,8.96331560089659,8.21807588947315,8.27939308091939,4618582.37992413,0.0,1.0
2009-04-02,29.25,29.83,28.85,29.05,1200600,9.19757871693475,9.37995805559534,9.07179986268607,9.13468928981041,3818129.86665077,0.0,1.0
2009-04-03,30.07,30.07,28.38,29.21,653300,9.45542536814455,9.45542536814455,8.92400970894387,9.18500083150988,2077614.72753868,0.0,1.0
2009-04-06,29.82,30.15,29.02,29.69,962100,9.37681358423912,9.48058113899428,9.12525587574176,9.3359354566083,3059655.79269091,0.0,1.0
2009-04-07,28.85,29.36,28.55,29.22,917200,9.07179986268607,9.23216790185314,8.97746572199956,9.1881453028661,2916865.49532907,0.0,1.0
2009-04-08,29.09,29.16,28.5,28.85,931300,9.14726717523528,9.1692784747288,8.96174336521848,9.07179986268607,2961706.1009594,0.0,1.0
2009-04-09,31.02,31.02,29.83,30.15,640500,9.75415014698516,9.75415014698516,9.37995805559534,9.48058113899428,2036908.36214377,0.0,1.0
2009-04-13,30.79,31.02,29.96,30.78,969500,9.68182730579217,9.75415014698516,9.42083618322616,9.67868283443596,3083189.16018484,0.0,1.0
2009-04-14,30.63,31.46,30.02,30.5,725500,9.6315157640927,9.89250688665871,9.43970301136346,9.59063763646188,2307224.06984435,0.0,1.0
2009-04-15,31.42,31.44,30.25,30.3,477000,9.87992900123384,9.88621794394628,9.51202585255645,9.52774820933754,1516948.14791972,0.0,1.0
2009-04-16,32.49,32.66,30.91,31.57,940700,10.2163874363491,10.2698434494048,9.71956096206678,9.9270960715771,2991599.83804628,0.0,1.0
2009-04-17,32.35,32.57,31.72,32.53,870600,10.172364837362,10.2415432071988,9.97426314192035,10.2289653217739,2768668.88381323,0.0,1.0
2009-04-20,30.23,31.76,30.12,31.76,940200,9.50573690984402,9.98684102734522,9.47114772492563,9.98684102734522,2990009.74564805,0.0,1.0
2009-04-21,32.19,32.23,29.59,29.83,917200,10.1220532956626,10.1346311810874,9.30449074304613,9.37995805559534,2916865.49532906,0.0,1.0
2009-04-22,32.85,34.15,31.49,31.83,1002300,10.3295884051729,10.7383696814811,9.90194030072736,10.0088523268387,3187499.22150929,0.0,1.0
2009-04-23,33.11,33.56,32.26,32.87,1074800,10.4113446604345,10.5528458714643,10.1440645951561,10.3358773478853,3418062.61925391,0.0,1.0
2009-04-24,40.02,40.44,34.84,34.99,4533400,12.5841743675805,12.7162421645416,10.9553382050601,11.0025052754033,14417049.7563506,0.0,1.0
2009-04-27,38.66,40.75,37.89,39.65,2621000,12.156526263135,12.8137207765843,11.9144019687062,12.4678289274004,8335264.35156723,0.0,1.0
2009-04-28,39.31,40.19,37.62,37.86,1352800,12.3609169012891,12.6376303806362,11.8295012420884,11.9049685546376,4302153.99267461,0.0,1.0
2009-04-29,41.18,41.86,39.66,39.71,1379500,12.9489330449016,13.1627570971244,12.4709733987567,12.4866957555377,4387064.92674059,0.0,1.0
2009-04-30,39.68,41.92,39.5,41.77,2423400,12.4772623414691,13.1816239252617,12.4206618570572,13.1344568549184,7706859.83578332,0.0,1.0
2009-05-01,39.8,40.18,38.26,39.95,1212000,12.5149959977437,12.6344859092799,12.0307474088863,12.562163068087,3854383.97333061,0.0,1.0
2009-05-04,42.26,42.27,40.19,40.19,1117900,13.2885359513731,13.2916804227293,12.6376303806362,12.6376303806362,3555128.58398208,0.0,1.0
2009-05-05,41.39,42.43,40.58,42.1,1381100,13.0149669433822,13.3419919644288,12.7602647635286,13.2382244096736,4392153.22241494,0.0,1.0
2009-05-06,42.02,42.42,41.22,41.82,1431800,13.2130686388239,13.3388474930726,12.9615109303265,13.1501792116995,4553388.59159633,0.0,1.0
2009-05-07,40.68,42.95,40.17,42.95,1586400,12.7917094770908,13.5055044749521,12.6313414379237,13.5055044749521,5045045.16113174,0.0,1.0
2009-05-08,42.82,42.92,40.59,40.97,1098300,13.4646263473212,13.4960710608834,12.7634092348848,12.8828991464211,3492796.96197114,0.0,1.0
2009-05-11,40.7,42.18,40.33,42.18,1596500,12.7979984198032,13.2633801805233,12.6816529796232,13.2633801805233,5077165.02757618,0.0,1.0
2009-05-12,40.37,40.9,39.02,40.69,1482400,12.6942308650481,12.8608878469276,12.2697272319588,12.794853948447,4714305.94229808,0.0,1.0
2009-05-13,38.39,40.11,38.19,39.38,1454600,12.0716255365171,12.6124746097864,12.0087361093928,12.3829282007826,4625896.80495602,0.0,1.0
2009-05-14,39.08,39.49,37.41,38.48,1464300,12.2885940600961,12.417517385701,11.7634673436078,12.0999257787231,4656744.59748184,0.0,1.0
2009-05-15,38.02,39.59,37.56,38.61,2208300,11.9552800963371,12.4489620992631,11.8106344139511,12.1408039063539,7022802.08606102,0.0,1.0
2009-05-18,40.22,40.41,38.44,38.44,2087800,12.6470637947048,12.7068087504729,12.0873478932982,12.0873478932982,6639589.81808552,0.0,1.0
2009-05-19,41.41,41.8,40.01,40.18,1531900,13.0212558860946,13.1438902689871,12.5810298962243,12.6344859092799,4871725.08972374,0.0,1.0
2009-05-20,41.89,43.3697,41.4,41.7,1784800,13.1721905111931,13.6374779377725,13.0181114147384,13.1124455554249,5675993.82475284,0.0,1.0
2009-05-21,40.3,41.16,39.6204,41.16,1042500,12.6722195655545,12.9426441021892,12.458521292186,12.9426441021892,3315342.6503277,0.0,1.0
2009-05-22,40.72,41.41,40.11,40.47,1093000,12.8042873625157,13.0212558860946,12.6124746097864,12.7256755786102,3475941.98254979,0.0,1.0
2009-05-26,41.88,41.99,39.57,40.25,993500,13.1690460398368,13.2036352247552,12.4426731565507,12.6564972087735,3159513.5953003,0.0,1.0
2009-05-27,40.3,42.03,40.15,41.49,1072900,12.6722195655545,13.2162131101801,12.6250524952113,13.0464116569444,3412020.26814061,0.0,1.0
2009-05-28,40.72,41.11,39.47,40.57,1167800,12.8042873625157,12.9269217454081,12.4112284429885,12.7571202921724,3713819.8053263,0.0,1.0
2009-05-29,41.44,41.44,40.1,40.72,1601900,13.0306893001633,13.0306893001633,12.6093301384302,12.8042873625157,5094338.02547714,0.0,1.0
2009-06-01,43.24,43.61,41.85,41.85,999000,13.5966941442823,13.7130395844624,13.1596126257682,13.1596126257682,3177004.61168093,0.0,1.0
2009-06-02,43.53,43.67,42.9,43.05,1200700,13.6878838136126,13.7319064125997,13.489782118171,13.5369491885142,3818447.88513042,0.0,1.0
2009-06-03,42.52,42.99,41.42,42.99,1507700,13.3702922066347,13.5180823603769,13.0244003574509,13.5180823603769,4794764.61764898,0.0,1.0
2009-06-04,45.03,45.59,42.66,42.66,1886300,14.1595545170452,14.3356449129933,13.4143148056218,13.4143148056218,5998782.58159531,0.0,1.0
2009-06-05,43.04,45.85,42.86,45.85,1552200,13.533804717158,14.417401168255,13.4772042327461,14.417401168255,4936282.84109222,0.0,1.0
2009-06-08,41.47,42.87,41.11,42.87,1406100,13.0401227142319,13.4803487041023,12.9269217454081,13.4803487041023,4471657.84232688,0.0,1.0
2009-06-09,41.86,41.98,41.0,41.98,1384700,13.1627570971244,13.200490753399,12.8923325604897,13.200490753399,4403601.88768225,0.0,1.0
2009-06-10,41.24,42.27,40.27,42.18,894900,12.9677998730389,13.2916804227293,12.6627861514859,13.2633801805233,2845947.37436763,0.0,1.0
2009-06-11,41.58,42.25,40.68,41.21,1023300,13.2130686388239,13.4259776332446,12.9270714821394,13.0954920299647,3220206.83938468,0.44,1.0
2009-06-12,40.65,41.31,40.13,41.31,742800,12.9175382435832,13.1272694918185,12.7522954419433,13.1272694918185,2337505.75617605,0.0,1.0
2009-06-15,39.53,40.23,38.66,40.23,980100,12.5616306708203,12.7840729037971,12.2851667526919,12.7840729037971,3084261.43191726,0.0,1.0
2009-06-16,38.07,39.77,37.89,39.52,818600,12.0976797277543,12.6378965792695,12.0404802964174,12.5584529246349,2576039.59613047,0.0,1.0
2009-06-17,37.96,38.59,37.19,37.91,797200,12.0627245197151,12.2629225293943,11.8180380634406,12.0468357887882,2508696.26928318,0.0,1.0
2009-06-18,38.12,39.24,37.6,38.3,919600,12.1135684586812,12.4694760314442,11.9483256570413,12.1707678900181,2893874.92377423,0.0,1.0
2009-06-19,38.33,39.47,38.14,39.06,1069400,12.1803011285743,12.542564193708,12.119923951052,12.4122766001073,3365278.21170525,0.0,1.0
2009-06-22,36.05,38.05,36.02,37.72,1043200,11.4557749983069,12.0913242353836,11.4462417597507,11.9864586112659,3282829.8395838,0.0,1.0
2009-06-23,36.3,36.87,35.7103,36.02,928800,11.5352186529415,11.7163501855083,11.3478269603894,11.4462417597507,2922826.26054969,0.0,1.0
2009-06-24,36.52,37.64,36.27,36.61,714200,11.6051290690199,11.9610366417828,11.5256854143853,11.6337287846884,2247504.86141752,0.0,1.0
2009-06-25,37.6,37.7599,36.088,36.38,833700,11.9483256570413,11.9991378185456,11.4678504338113,11.5606406224245,2623557.55105543,0.0,1.0
2009-06-26,37.41,37.83,37.075,37.51,730900,11.887948479519,12.0214138193051,11.7814939823087,11.9197259413729,2300057.83143387,0.0,1.0
2009-06-29,38.79,38.97,37.2,37.39,1170900,12.3264774531019,12.3836768844388,11.821215809626,11.8815929871483,3684686.98156508,0.0,1.0
2009-06-30,37.9,38.85,37.53,38.76,826800,12.0436580426028,12.3455439302142,11.9260814337436,12.3169442145458,2601844.04847382,0.0,1.0
2009-07-01,37.76,38.76,37.7,38.1,713200,11.9991695960074,12.3169442145458,11.9801031188951,12.1072129663105,2244357.97698541,0.0,1.0
2009-07-02,36.41,37.07,36.33,37.07,698300,11.5701738609807,11.779905109216,11.5447518914976,11.779905109216,2197469.39894687,0.0,1.0
2009-07-06,35.97,36.17,34.57,36.14,1168700,11.4303530288238,11.4939079525315,10.9854685628702,11.4843747139753,3677763.83581442,0.0,1.0
2009-07-07,35.21,35.96,35.17,35.73,864900,11.1888443187347,11.4271752826384,11.1761333339932,11.3540871203746,2721740.34533745,0.0,1.0
2009-07-08,35.31,35.81,34.67,35.38,965000,11.2206217805885,11.3795090898577,11.017246024724,11.2428660038862,3036743.47699231,0.0,1.0
2009-07-09,35.8,36.245,35.29,35.46,722200,11.3763313436723,11.5177410489219,11.2142662882178,11.2682879733693,2272679.93687445,0.0,1.0
2009-07-10,35.68,36.08,34.79,35.5,435700,11.3381983894477,11.465308236863,11.0553789789486,11.2809989581108,1371097.54707311,0.0,1.0
2009-07-13,36.78,36.78,34.88,35.75,869500,11.6877504698399,11.6877504698399,11.083978694617,11.3604426127454,2736216.01372519,0.0,1.0
2009-07-14,36.85,37.12,36.36,36.7,577800,11.7099946931376,11.7957938401429,11.5542851300538,11.6623285003568,1818269.82487684,0.0,1.0
2009-07-15,38.92,38.96,37.2,37.54,1008000,12.3677881535119,12.3804991382534,11.821215809626,11.929259179929,3172059.50757331,0.0,1.0
2009-07-16,40.34,40.51,38.47,38.92,1166000,12.8190281118363,12.8730497969879,12.2247895751697,12.3677881535119,3669267.24784771,0.0,1.0
2009-07-17,40.15,40.53,39.72,40.15,715800,12.7586509343141,12.8794052893586,12.6220078483426,12.7586509343141,2252539.8765089,0.0,1.0
2009-07-20,41.54,41.56,40.4,40.48,703800,13.2003576540823,13.2067131464531,12.8380945889486,12.8635165584317,2214777.26332351,0.0,1.0
2009-07-21,41.68,42.84,40.43,42.05,796600,13.2448461006777,13.6134646581822,12.8476278275048,13.3624227095369,2506808.13862391,0.0,1.0
2009-07-22,42.18,42.56,41.1,41.29,611200,13.4037334099469,13.5244877649914,13.0605368219255,13.1209139994478,1923375.76490953,0.0,1.0
2009-07-23,45.18,45.18,42.16,42.19,1748000,14.3570572655619,14.3570572655619,13.3973779175761,13.4069111561323,5500753.98733942,0.0,1.0
2009-07-24,48.06,49.88,47.01,47.01,2705000,15.2722481669523,15.850597972692,14.938584817487,14.938584817487,8512322.38887479,0.0,1.0
2009-07-27,48.02,48.63,47.6,47.73,1431400,15.2595371822107,15.4533796995191,15.1260718424246,15.1673825428346,4504450.3761314,0.0,1.0
2009-07-28,48.36,48.46,46.88,47.3,1126700,15.3675805525138,15.3993580143676,14.897274117077,15.0307394568631,3545594.68966552,0.0,1.0
2009-07-29,47.58,48.4,46.91,47.69,994800,15.1197163500539,15.3802915372553,14.9068073556332,15.1546715580931,3130520.63306937,0.0,1.0
2009-07-30,48.95,49.75,48.3,48.43,944000,15.5550675774514,15.8092872722821,15.3485140754015,15.3898247758115,2970658.90391786,0.0,1.0
2009-07-31,49.66,50.01,48.43,48.43,751200,15.7806875566136,15.891908673102,15.3898247758115,15.3898247758115,2363939.58540582,0.0,1.0
2009-08-03,51.11,51.36,49.66,49.66,835300,16.2414607534942,16.3209044081288,15.7806875566136,15.7806875566136,2628592.56614681,0.0,1.0
2009-08-04,51.27,51.64,50.15,50.8,1718100,16.2923046924603,16.4098813013195,15.9363971196974,16.1429506217473,5406662.14281916,0.0,1.0
2009-08-05,51.37,51.56,50.75,51.34,1028100,16.3240821543141,16.3844593318364,16.1270618908204,16.314548915758,3235311.88465886,0.0,1.0
2009-08-06,51.1,51.86,50.79,51.5,1076900,16.2382830073088,16.4797917173979,16.1397728755619,16.3653928547241,3388879.84494613,0.0,1.0
2009-08-07,52.73,53.21,51.1,51.57,1204600,16.7562556355263,16.9087874524247,16.2382830073088,16.3876370780218,3790736.98692739,0.0,1.0
2009-08-10,52.5,52.88,52.13,52.5,1706200,16.6831674732625,16.803921828307,16.5655908644033,16.6831674732625,5369214.21807695,0.0,1.0
2009-08-11,52.31,52.58,51.38,51.84,1269400,16.6227902957402,16.7085894427455,16.3272599004995,16.4734362250272,3994655.09812853,0.0,1.0
2009-08-12,53.31,53.85,52.03,52.19,649800,16.9405649142785,17.1121632082892,16.5338134025494,16.5846573415156,2044845.50398922,0.0,1.0
2009-08-13,54.78,54.93,53.5,53.59,1454100,17.4076936035299,17.4553597963106,17.0009420918008,17.0295418074692,4575884.65274042,0.0,1.0
2009-08-14,54.12,54.93,53.49,54.93,1790300,17.1979623552946,17.4553597963106,16.9977643456154,17.4553597963106,5633867.19881794,0.0,1.0
2009-08-17,51.37,53.27,51.15,53.08,1022000,16.3240821543141,16.927853929537,16.2541717382357,16.8674767520147,3216115.88962295,0.0,1.0
2009-08-18,51.98,52.18,51.45,51.45,867200,16.5179246716225,16.5814795953302,16.3495041237972,16.3495041237972,2728978.17953133,0.0,1.0
2009-08-19,52.19,53.11,50.78,50.8,1359300,16.5846573415156,16.8770099905708,16.1365951293765,16.1429506217473,4277560.00857579,0.0,1.0
2009-08-20,53.96,54.01,52.1,52.2,970100,17.1471184163284,17.1630071472553,16.5560576258471,16.587835087701,3052792.5875961,0.0,1.0
2009-08-21,55.02,55.2,54.35,54.57,888100,17.4839595119791,17.541158943316,17.2710505175584,17.3409609336368,2794748.06416255,0.0,1.0
2009-08-24,53.86,55.65,53.49,55.65,953200,17.1153409544746,17.6841575216582,16.9977643456154,17.6841575216582,2999610.24069333,0.0,1.0
2009-08-25,54.3,54.73,53.71,54.68,830900,17.2551617866315,17.3918048726029,17.0676747616938,17.375916141676,2614746.27464549,0.0,1.0
2009-08-26,53.75,54.63,53.45,54.15,709600,17.0803857464354,17.3600274107491,16.9850533608739,17.2074955938507,2233029.19302978,0.0,1.0
2009-08-27,53.33,54.13,52.84,54.03,762800,16.9469204066493,17.2011401014799,16.7912108435655,17.1693626396261,2400443.44481837,0.0,1.0
2009-08-28,53.51,53.69,53.16,53.52,518500,17.0041198379862,17.0613192693231,16.8928987214978,17.0072975841716,1631659.57805234,0.0,1.0
2009-08-31,52.16,52.85,51.94,52.69,746000,16.5751241029594,16.7943885897509,16.505213686881,16.7435446507847,2347575.78635882,0.0,1.0
2009-09-01,50.3,52.5,50.24,51.54,916700,15.9840633124781,16.6831674732625,15.9649968353658,16.3781038394657,2884748.95892109,0.0,1.0
2009-09-02,49.89,50.71,49.59,49.77,1541000,15.8537757188774,16.1143509060789,15.7584433333159,15.8156427646528,4849348.90989135,0.0,1.0
2009-09-03,50.3,50.79,49.66,50.27,1077100,15.9840633124781,16.1397728755619,15.7806875566136,15.974530073922,3389509.22183256,0.0,1.0
2009-09-04,50.26,50.68,49.66,50.31,1087200,15.9713523277366,16.1048176675227,15.7806875566136,15.9872410586635,3421292.75459693,0.0,1.0
2009-09-08,51.5,51.54,50.16,50.78,914400,16.3653928547241,16.3781038394657,15.9395748658828,16.1365951293765,2877511.12472722,0.0,1.0
2009-09-09,52.14,52.27,50.49,51.16,1182100,16.5687686105887,16.6100793109986,16.0444404900004,16.2573494844211,3719932.08720476,0.0,1.0
2009-09-10,52.36,52.44,50.68,51.85,870800,16.778499858824,16.8041354583027,16.2401522697708,16.6150729121471,2717471.07212455,0.44,1.0
2009-09-11,52.91,53.59,52.36,52.52,1467100,16.9547446052402,17.1726472008093,16.778499858824,16.8297710577814,4578320.86577162,0.0,1.0
2009-09-14,52.93,52.96,51.91,52.34,1153500,16.9611535051099,16.9707668549144,16.6342996117561,16.7720909589543,3599681.76584252,0.0,1.0
2009-09-15,54.69,55.06,52.92,53.06,1997100,17.5251366936418,17.6437013412309,16.957949055175,17.0028113542628,6232270.87521811,0.0,1.0
2009-09-16,55.1,55.88,54.79,55.27,1143000,17.6565191409702,17.9064662358878,17.5571811929902,17.7109947898625,3566914.83169312,0.0,1.0
2009-09-17,55.15,55.49,54.67,54.87,1444200,17.6725413906444,17.781492688429,17.5187277937721,17.5828167924689,4506857.74272196,0.0,1.0
2009-09-18,54.51,55.63,53.89,55.5,994200,17.4674565948146,17.8263549875168,17.2687806988545,17.7846971383638,3102560.56489003,0.0,1.0
2009-09-21,54.52,54.98,53.31,53.72,855700,17.4706610447495,17.6180657417521,17.0829226026338,17.2143050499622,2670349.1001573,0.0,1.0
2009-09-22,55.05,55.87,54.86,55.12,1152400,17.640496891296,17.9032617859529,17.579612342534,17.6629280408399,3596249.03940783,0.0,1.0
2009-09-23,55.1,55.77,54.58,55.07,1503500,17.6565191409702,17.8712172866045,17.4898877443585,17.6469057911657,4691912.90415626,0.0,1.0
2009-09-24,53.71,55.16,53.02,55.16,970500,17.2111006000274,17.6757458405793,16.9899935545234,17.6757458405793,3028600.91352421,0.0,1.0
2009-09-25,52.99,54.08,52.8,53.44,670900,16.9803802047189,17.3296652476165,16.9194956559569,17.1245804517867,2093651.05912766,0.0,1.0
2009-09-28,54.83,55.08,53.11,53.11,836600,17.5699989927295,17.6501102411005,17.018833603937,17.018833603937,2610744.48660933,0.0,1.0
2009-09-29,55.05,55.61,54.59,55.03,809300,17.640496891296,17.8199460876471,17.4930921942934,17.6340879914263,2525550.45782086,0.0,1.0
2009-09-30,53.54,55.1501,53.14,55.07,1211100,17.1566249511351,17.6725734351438,17.0284469537415,17.6469057911657,3779431.80460502,0.0,1.0
2009-10-01,51.17,53.53,51.04,53.53,1315800,16.397170316578,17.1534205012003,16.355512467425,17.1534205012003,4106164.94798057,0.0,1.0
2009-10-02,50.21,51.12,49.85,50.45,1228700,16.0895431228333,16.3811480669038,15.974182925179,16.1664499212695,3834355.42756021,0.0,1.0
2009-10-05,52.57,52.88,50.41,50.44,910500,16.8457933074556,16.9451312554357,16.1536321215301,16.1632454713346,2841361.28981328,0.0,1.0
2009-10-06,52.7,53.91,52.03,53.24,751100,16.8874511566085,17.2751895987242,16.6727530109742,17.0604914530899,2343928.02282126,0.0,1.0
2009-10-07,52.5,53.06,52.0,52.75,394200,16.8233621579117,17.0028113542628,16.6631396611697,16.9034734062827,1230164.32778078,0.0,1.0
2009-10-08,53.03,53.92,52.67,53.04,851600,16.9931980044583,17.2783940486591,16.877837806804,16.9964024543931,2657554.39253705,0.0,1.0
2009-10-09,53.61,53.78,52.94,53.15,665400,17.179056100679,17.2335317495713,16.9643579550447,17.0316514036763,2076487.42695415,0.0,1.0
2009-10-12,54.75,55.06,53.64,54.2,612800,17.5443633932508,17.6437013412309,17.1886694504835,17.3681186468346,1912340.69016758,0.0,1.0
2009-10-13,53.9,54.58,52.94,54.46,914100,17.2719851487894,17.4898877443585,16.9643579550447,17.4514343451404,2852595.66723593,0.0,1.0
2009-10-14,56.15,56.17,54.52,54.53,1128100,17.9929863841285,17.9993952839981,17.4706610447495,17.4738654946843,3520416.99180489,0.0,1.0
2009-10-15,56.29,56.53,55.52,55.64,1163100,18.0378486832162,18.1147554816524,17.7911060382335,17.8295594374516,3629640.10563627,0.0,1.0
2009-10-16,55.65,56.19,55.45,55.96,615400,17.8327638873864,18.0058041838678,17.7686748886896,17.9321018353665,1920454.40719505,0.0,1.0
2009-10-19,56.38,56.62,55.63,55.73,589400,18.0666887326298,18.1435955310659,17.8263549875168,17.8583994868652,1839317.23692031,0.0,1.0
2009-10-20,56.15,56.66,54.92,56.66,874700,17.9929863841285,18.1564133308053,17.5988390421431,18.1564133308053,2729641.64766575,0.0,1.0
2009-10-21,54.9,56.68,54.84,56.19,896300,17.5924301422734,18.162822230675,17.5732034426644,18.0058041838678,2797047.9122017,0.0,1.0
2009-10-22,56.19,56.7,54.13,54.91,1160300,18.0058041838678,18.1692311305447,17.3456874972907,17.5956345922082,3620902.25652977,0.0,1.0
2009-10-23,55.14,57.89,54.66,57.55,1757500,17.6693369407096,18.5505606727907,17.5155233438372,18.4416093750061,5484560.64453249,0.0,1.0
2009-10-26,54.98,56.89,54.0,55.22,1342300,17.6180657417521,18.2301156793066,17.3040296481378,17.6949725401883,4188862.44845291,0.0,1.0
2009-10-27,55.63,56.32,54.32,54.85,1072000,17.8263549875168,18.0474620330207,17.4065720460527,17.5764078925992,3345347.94363518,0.0,1.0
2009-10-28,52.87,55.7,52.81,55.43,1269900,16.9419268055008,17.8487861370606,16.9227001058918,17.7622659888199,3962926.63584172,0.0,1.0
2009-10-29,55.42,55.75,53.04,53.11,954000,17.7590615388851,17.8648083867348,16.9964024543931,17.018833603937,2977110.0170037,0.0,1.0
2009-10-30,52.51,55.06,52.11,55.06,1416700,16.8265666078466,17.6437013412309,16.698388610453,17.6437013412309,4421039.58185444,0.0,1.0
2009-11-02,53.92,54.4,52.27,53.16,1388100,17.2783940486591,17.4322076455314,16.7496598094104,17.0348558536112,4331788.69455223,0.0,1.0
2009-11-03,55.16,55.45,52.86,53.38,1140200,17.6757458405793,17.7686748886896,16.938722355566,17.1053537521777,3558176.98258659,0.0,1.0
2009-11-04,54.84,56.26,54.61,55.94,1363700,17.5732034426644,18.0282353334117,17.499501094163,17.9256929354968,4255644.58090979,0.0,1.0
2009-11-05,56.52,56.52,54.89,55.37,818500,18.1115510317175,18.1115510317175,17.5892256923386,17.7430392892109,2554260.53345654,0.0,1.0
2009-11-06,56.49,57.0,55.47,56.04,857800,18.101937681913,18.2653646285899,17.7750837885593,17.9577374348452,2676902.48698719,0.0,1.0
2009-11-09,59.32,59.45,55.69,56.62,1203100,19.0087970134728,19.0504548626258,17.8455816871258,18.1435955310659,3754466.52144356,0.0,1.0
2009-11-10,58.09,59.13,57.48,58.92,1945200,18.6146496714875,18.9479124647109,18.4191782254622,18.8806190160792,6070308.60070817,0.0,1.0
2009-11-11,59.3,59.3,58.25,58.63,1166900,19.0023881136032,19.0023881136032,18.6659208704449,18.7876899679689,3641498.61513796,0.0,1.0
2009-11-12,58.62,59.83,58.27,59.55,1233700,18.784485518034,19.1722239601497,18.6723297703146,19.0824993619742,3849958.72953613,0.0,1.0
2009-11-13,58.76,59.1,57.81,58.38,988200,18.8293478171218,18.9382991149063,18.5249250733119,18.7075787195978,3083836.60251892,0.0,1.0
2009-11-16,59.87,59.96,58.96,59.63,1344900,19.1850417598891,19.2138818093026,18.8934368158186,19.1081349614529,4196976.16548036,0.0,1.0
2009-11-17,59.68,60.45,59.0,60.27,1885300,19.1241572111271,19.3708998561098,18.9062546155579,19.3132197572827,5883381.04303676,0.0,1.0
2009-11-18,59.58,59.9,58.93,59.84,1452300,19.0921127117787,19.1946551096936,18.8838234660141,19.1754284100845,4532135.09192292,0.0,1.0
2009-11-19,58.73,58.97,57.77,58.94,1077400,18.8197344673173,18.8966412657534,18.5121072735726,18.8870279159489,3362199.50976916,0.0,1.0
2009-11-20,58.76,58.95,57.77,58.22,870300,18.8293478171218,18.8902323658837,18.5121072735726,18.6563075206404,2715910.74192696,0.0,1.0
2009-11-23,59.34,60.02,58.95,59.59,820100,19.0152059133425,19.2331085089117,18.8902323658837,19.0953171617135,2559253.59008882,0.0,1.0
2009-11-24,60.21,60.87,59.34,60.54,1670600,19.2939930576736,19.5054867533731,19.0152059133425,19.3997399055234,5213375.25619118,0.0,1.0
2009-11-25,61.17,61.53,60.23,60.58,585700,19.6016202514183,19.7169804490725,19.3004019575433,19.4125577052627,1827770.79345814,0.0,1.0
2009-11-27,59.49,60.37,58.49,59.93,350400,19.0632726623651,19.3452642566311,18.7428276688811,19.2042684594981,1093479.4024718,0.0,1.0
2009-11-30,60.12,60.2,58.81,59.83,912500,19.2651530082601,19.2907886077388,18.845370066796,19.1722239601497,2847602.61060364,0.0,1.0
2009-12-01,60.71,61.1,60.065,60.87,832800,19.4542155544156,19.5791891018744,19.2475285336184,19.5054867533731,2598885.97710764,0.0,1.0
2009-12-02,61.12,61.32,60.5,60.65,836100,19.5855980017441,19.6496870004409,19.386922105784,19.4349888548066,2609184.15641173,0.0,1.0
2009-12-03,60.09,61.36,59.9,61.36,943500,19.2555396584555,19.6625048001803,19.1946551096936,19.6625048001803,2944343.0828543,0.0,1.0
2009-12-04,59.73,61.95,59.0,60.9,1218800,19.1401794608013,19.8515673463358,18.9062546155579,19.5151001031776,3803460.88964791,0.0,1.0
2009-12-07,59.47,59.81,58.99,59.72,1167000,19.0568637624954,19.16581506028,18.9030501656231,19.1369750108664,3641810.68117749,0.0,1.0
2009-12-08,58.7,59.27,58.38,58.79,1388900,18.8101211175127,18.9927747637986,18.7075787195978,18.8389611669263,4334285.22286839,0.0,1.0
2009-12-09,59.23,59.36,58.38,58.65,1329300,18.9799569640593,19.0216148132122,18.7075787195978,18.7940988678385,4148293.86331553,0.0,1.0
2009-12-10,59.38,60.09,59.24,59.9,1264000,19.1690195102149,19.3982213265209,19.1238247858728,19.3368856291996,3915501.25764145,0.44,1.0
2009-12-11,59.26,59.89,58.57,59.45,666700,19.1302811750645,19.3336574346037,18.9075357479502,19.1916168723859,2065241.05100441,0.0,1.0
2009-12-14,59.57,59.96,58.98,59.93,716500,19.2303552075362,19.3562547967747,19.0398917263805,19.3465702129871,2219506.84422477,0.0,1.0
2009-12-15,59.79,60.02,58.99,59.16,973800,19.3013754886451,19.3756239643499,19.0431199209763,19.0979992291059,3016546.77586334,0.0,1.0
2009-12-16,61.12,61.75,60.12,60.27,966400,19.7307253698944,19.9341016294336,19.4079059103085,19.4563288292464,2993623.74634867,0.0,1.0
2009-12-17,59.62,60.855,59.52,60.8,740000,19.2464961805155,19.6451782131042,19.2142142345569,19.6274231428269,2292302.95146731,0.0,1.0
2009-12-18,58.72,60.44,58.23,59.88,1906500,18.9559586668881,19.511208137376,18.797777131691,19.3304292400078,5905777.8067195,0.0,1.0
2009-12-21,59.93,60.25,58.87,59.21,631700,19.3465702129871,19.4498724400546,19.004381585826,19.1141402020852,1956821.31681338,0.0,1.0
2009-12-22,60.32,60.5,59.87,59.95,459200,19.4724698022257,19.5305773049511,19.327201045412,19.3530266021789,1422466.9125862,0.0,1.0
2009-12-23,61.06,61.43,60.1,60.45,489200,19.7113562023193,19.8307994023661,19.4014495211167,19.5144363319718,1515398.11332136,0.0,1.0
2009-12-24,60.91,61.38,60.47,61.13,239100,19.6629332833814,19.8146584293868,19.5208927211636,19.7339535644903,740661.669859235,0.0,1.0
2009-12-28,61.39,61.51,60.84,60.89,393100,19.8178866239826,19.856624959133,19.6403359212104,19.6564768941897,1217708.50029973,0.0,1.0
2009-12-29,61.31,61.95,61.05,61.63,414700,19.7920610672158,19.9986655213508,19.7081280077234,19.8953632942833,1284618.96482904,0.0,1.0
2009-12-30,61.23,61.86,60.9,60.97,491900,19.7662355104489,19.9696117699881,19.6597050887855,19.6823024509565,1523761.92138753,0.0,1.0
2009-12-31,60.24,61.4,60.17,61.35,396600,19.4466442454588,19.8211148185785,19.4240468832878,19.8049738455992,1228550.47371883,0.0,1.0
2010-01-04,61.75,61.93,60.86,61.5,723200,19.9341016294336,19.9922091321591,19.6467923104021,19.8533967645371,2240261.47905562,0.0,1.0
2010-01-05,60.96,62.1,60.37,61.86,1134900,19.6790742563607,20.0470884402887,19.488610775205,19.9696117699881,3515587.32381115,0.0,1.0
2010-01-06,60.55,61.98,59.97,60.91,1549500,19.5467182779304,20.0083501051384,19.3594829913706,19.6629332833814,4799896.51797109,0.0,1.0
2010-01-07,60.7,61.2,60.13,60.32,538100,19.5951411968683,19.7565509266613,19.4111341049043,19.4724698022257,1666875.97051968,0.0,1.0
2010-01-08,60.86,60.95,60.17,60.45,426700,19.6467923104021,19.6758460617648,19.4240468832878,19.5144363319718,1321791.44512311,0.0,1.0
2010-01-11,60.89,61.48,60.56,61.33,427800,19.6564768941897,19.8469403753454,19.5499464725263,19.7985174564075,1325198.9224834,0.0,1.0
2010-01-12,60.25,60.385,59.43,60.05,1036800,19.4498724400546,19.4934530670987,19.1851604831941,19.3853085481374,3211702.29740718,0.0,1.0
2010-01-13,61.58,61.88,59.99,60.33,743000,19.879222321304,19.9760681591798,19.3659393805623,19.4756979968215,2301596.07154083,0.0,1.0
2010-01-14,60.7,61.84,60.5,61.36,618600,19.5951411968683,19.9631553807963,19.5305773049511,19.8082020401951,1916241.35915903,0.0,1.0
2010-01-15,60.42,60.9,59.85,60.63,650100,19.5047517481843,19.6597050887855,19.3207446562203,19.5725438346973,2013819.11993094,0.0,1.0
2010-01-19,61.81,61.82,60.09,60.45,474400,19.9534707970088,19.9566989916046,19.3982213265209,19.5144363319718,1469552.05429201,0.0,1.0
2010-01-20,60.93,61.02,59.86,61.02,566300,19.6693896725731,19.6984434239358,19.3239728508161,19.6984434239358,1754231.29921073,0.0,1.0
2010-01-21,58.75,61.39,58.74,61.13,809900,18.9656432506757,19.8178866239826,18.9624150560798,19.7339535644903,2508832.64918024,0.0,1.0
2010-01-22,57.41,59.158,57.35,58.58,752000,18.5330651748305,19.0973535901868,18.5136960072553,18.9107639425461,2329475.43176138,0.0,1.0
2010-01-25,58.11,58.71,58.06,58.35,418600,18.7590387965407,18.9527304722923,18.7428978235614,18.8365154668413,1296700.02092462,0.0,1.0
2010-01-26,57.7,58.8,57.5,57.81,542900,18.6266828181104,18.981784223655,18.5621189261932,18.6621929586649,1681744.96263731,0.0,1.0
2010-01-27,58.06,58.21,56.68,57.68,660700,18.7428978235614,18.7913207424993,18.2974069693327,18.6202264289187,2046654.81085737,0.0,1.0
2010-01-28,56.98,58.37,56.31,58.0,847400,18.3942528072085,18.842971856033,18.1779637692859,18.7235286559862,2624996.65009919,0.0,1.0
2010-01-29,56.53,59.9,56.43,59.03,1992700,18.2489840503948,19.3368856291996,18.2167021044362,19.0560326993598,6172800.12349855,0.0,1.0
2010-02-01,59.97,60.0,58.1,58.1,1234000,19.3594829913706,19.3691675751582,18.7558106019448,18.7558106019448,3822570.0569063,0.0,1.0
2010-02-02,59.61,60.35,58.98,59.89,1685200,19.2432679859196,19.4821543860132,19.0398917263805,19.3336574346037,5220255.31596314,0.0,1.0
2010-02-03,59.29,59.94,58.63,59.13,799200,19.1399657588521,19.349798407583,18.9269049155254,19.0883146453184,2475687.1875847,0.0,1.0
2010-02-04,57.48,58.56,57.0,58.56,1003700,18.5556625370015,18.9043075533544,18.4007091964002,18.9043075533544,3109168.20592938,0.0,1.0
2010-02-05,57.64,58.08,55.87,57.63,1560900,18.6073136505353,18.7493542127531,18.0359232070681,18.6040854559394,4835210.37425043,0.0,1.0
2010-02-08,56.59,58.07,56.45,57.55,965000,18.26835321797,18.7461260181572,18.223158493628,18.5782598991725,2989286.95698102,0.0,1.0
2010-02-09,57.86,58.27,56.68,57.42,837500,18.6783339316442,18.8106899100744,18.2974069693327,18.5362933694263,2594329.35385658,0.0,1.0
2010-02-10,57.35,58.16,56.58,57.88,790700,18.5136960072553,18.77517976952,18.2651250233741,18.6847903208359,2449356.68070974,0.0,1.0
2010-02-11,57.84,58.12,56.77,57.33,860700,18.6718775424525,18.7622669911365,18.3264607206955,18.5072396180636,2666196.14909177,0.0,1.0
2010-02-12,57.99,58.2,56.29,56.85,763800,18.7203004613904,18.7880925479034,18.1715073800942,18.3522862774623,2366028.3707172,0.0,1.0
2010-02-16,59.33,59.4,58.35,58.64,798100,19.1528785372356,19.1754758994066,18.8365154668413,18.9301331101212,2472279.7102244,0.0,1.0
2010-02-17,59.3,59.97,58.85,59.79,616600,19.143193953448,19.3594829913706,18.9979251966343,19.3013754886451,1910045.94577668,0.0,1.0
2010-02-18,59.86,59.96,58.92,58.92,488000,19.3239728508161,19.3562547967747,19.0205225588053,19.0205225588053,1511680.86529196,0.0,1.0
2010-02-19,60.02,60.36,59.44,59.7,621700,19.3756239643499,19.4853825806091,19.18838867779,19.2723217372824,1925844.24990166,0.0,1.0
2010-02-22,60.27,60.66,59.74,60.37,847200,19.4563288292464,19.5822284184849,19.2852345156658,19.488610775205,2624377.10876095,0.0,1.0
2010-02-23,59.01,60.2,58.55,60.05,720700,19.049576310168,19.4337314670753,18.9010793587585,19.3853085481374,2232517.2123277,0.0,1.0
2010-02-24,59.57,59.81,58.79,59.34,769400,19.2303552075362,19.3078318778368,18.9785560290591,19.1561067318314,2383375.52818777,0.0,1.0
2010-02-25,59.39,59.52,58.02,58.49,852600,19.1722477048107,19.2142142345569,18.7299850451779,18.8817101911833,2641104.72489329,0.0,1.0
2010-02-26,59.55,59.69,58.73,59.34,770200,19.2238988183445,19.2690935426865,18.959186861484,19.1561067318314,2385853.6935407,0.0,1.0
2010-03-01,60.06,60.095,59.16,59.935,1754100,19.3885367427333,19.3998354238188,19.0979992291059,19.3481843102851,5433687.30698488,0.0,1.0
2010-03-02,60.53,60.86,60.06,60.44,1350300,19.5402618887387,19.6467923104021,19.3885367427333,19.511208137376,4182833.34508961,0.0,1.0
2010-03-03,61.05,62.07,60.32,60.78,1180100,19.7081280077234,20.0374038565011,19.4724698022257,19.6209667536352,3655603.66625213,0.0,1.0
2010-03-04,61.26,61.5,60.71,61.05,640500,19.7759200942365,19.8533967645371,19.5983693914642,19.7081280077234,1984081.13569569,0.0,1.0
2010-03-05,61.75,61.85,61.26,61.56,703600,19.9341016294336,19.9663835753922,19.7759200942365,19.8727659321123,2179546.42790865,0.0,1.0
2010-03-08,61.75,62.09,61.47,61.72,707900,19.9341016294336,20.0438602456928,19.8437121807495,19.924417045646,2192866.56668069,0.0,1.0
2010-03-09,61.43,61.96,61.11,61.49,874700,19.8307994023661,20.0018937159467,19.7274971752986,19.8501685699412,2709564.04276819,0.0,1.0
2010-03-10,61.58,61.86,60.8,61.38,1419400,19.879222321304,19.9696117699881,19.6274231428269,19.8146584293868,4396884.8774496,0.0,1.0
2010-03-11,61.81,61.81,60.31,60.79,907100,20.0955113592266,20.0955113592266,19.6078351411577,19.7638915309397,2790068.38879256,0.44,1.0
2010-03-12,61.93,62.58,61.56,61.7,830300,20.1345254566721,20.3458518178353,20.0142319895484,20.0597484365682,2553846.08446088,0.0,1.0
2010-03-15,61.56,62.21,61.19,61.53,705300,20.0142319895484,20.2255583507116,19.8939385224248,20.0044784651871,2169369.67767104,0.0,1.0
2010-03-16,62.22,62.24,61.453,61.76,726900,20.2288095254988,20.235311875073,19.9794444193262,20.079255485291,2235807.20076432,0.0,1.0
2010-03-17,63.12,63.41,62.17,62.37,903500,20.5214152563401,20.6156993251668,20.2125536515631,20.2775771473056,2778995.46827702,0.0,1.0
2010-03-18,62.36,63.43,62.12,63.02,1071800,20.2743259725185,20.622201674741,20.1962977776275,20.4889035084688,3296654.50237887,0.0,1.0
2010-03-19,61.21,62.85,61.08,62.38,843500,19.900440871999,20.4336335370877,19.8581755997664,20.2808283220928,2594446.79301789,0.0,1.0
2010-03-22,62.58,62.69,60.42,60.8,752800,20.3458518178353,20.3816147404937,19.6435980638161,19.7671427057268,2315470.71225118,0.0,1.0
2010-03-23,62.86,63.03,62.03,62.48,660000,20.4368847118748,20.492154683256,20.1670372045434,20.313340069964,2030035.4278504,0.0,1.0
2010-03-24,63.38,63.72,62.09,62.35,1230700,20.6059458008054,20.7164857435677,20.1865442532661,20.2710747977314,3785400.91069012,0.0,1.0
2010-03-25,62.95,64.36,62.91,63.84,1189600,20.466145284959,20.9245609299437,20.4531405858105,20.7554998410132,3658985.06813761,0.0,1.0
2010-03-26,63.37,64.52,63.14,63.16,812100,20.6026946260183,20.9765797265378,20.5279176059144,20.5344199554886,2497866.31963228,0.0,1.0
2010-03-29,63.99,64.24,63.61,63.61,841100,20.8042674628201,20.8855468324982,20.6807228209093,20.6807228209093,2587064.84600752,0.0,1.0
2010-03-30,64.35,64.55,63.81,64.07,654700,20.9213097551566,20.9863332508991,20.7457463166518,20.8302768611171,2013733.62820251,0.0,1.0
2010-03-31,63.68,64.67,63.57,64.12,905200,20.7034810444192,21.0253473483447,20.6677181217608,20.8465327350527,2784224.34740936,0.0,1.0
2010-04-01,64.97,64.97,63.93,64.02,680300,21.1228825919584,21.1228825919584,20.7847604140973,20.8140209871815,2092474.39631307,0.0,1.0
2010-04-05,66.21,66.52,64.83,65.0,998100,21.5260282655621,21.626814683963,21.0773661449387,21.1326361163198,3069967.21293557,0.0,1.0
2010-04-06,65.77,66.07,65.59,65.81,760200,21.3829765749285,21.4805118185423,21.3244554287603,21.395981274077,2338231.71553314,0.0,1.0
2010-04-07,65.85,66.53,65.35,65.45,668300,21.4089859732255,21.6300658587501,21.2464272338692,21.2789389817405,2055564.66126124,0.0,1.0
2010-04-08,65.82,65.99,65.24,65.55,519600,21.3992324488642,21.4545024202453,21.2106643112108,21.3114507296118,1598191.52774403,0.0,1.0
2010-04-09,66.9,66.9,65.77,65.98,517100,21.7503593258738,21.7503593258738,21.3829765749285,21.4512512454582,1590501.99960824,0.0,1.0
2010-04-12,66.02,67.0,65.9,66.78,540500,21.4642559446067,21.782871073745,21.4252418471612,21.7113452284283,1662475.9829593,0.0,1.0
2010-04-13,65.84,66.3,65.61,66.02,515500,21.4057347984384,21.5552888386462,21.3309577783345,21.4642559446067,1585580.70160133,0.0,1.0
2010-04-14,66.39,66.49,65.72,65.72,585000,21.5845494117303,21.6170611596016,21.3667207009929,21.3667207009929,1799349.58377649,0.0,1.0
2010-04-15,66.71,66.76,66.0,66.15,616800,21.6885870049184,21.704842878854,21.4577535950324,21.5065212168393,1897160.38166382,0.0,1.0
2010-04-16,65.3,66.79,64.63,66.53,1077600,21.2301713599336,21.7145964032154,21.0123426491961,21.6300658587501,3314494.20765392,0.0,1.0
2010-04-19,65.56,65.62,64.0,65.21,897700,21.3147019043989,21.3342089531216,20.8075186376072,21.2009107868495,2761155.76300197,0.0,1.0
2010-04-20,66.53,66.76,65.67,66.08,551300,21.6300658587501,21.704842878854,21.3504648270573,21.4837629933294,1695694.74450594,0.0,1.0
2010-04-21,66.69,66.93,66.13,66.47,490700,21.6820846553441,21.7601128502352,21.5000188672651,21.6105588100274,1509300.58249423,0.0,1.0
2010-04-22,67.12,67.27,65.47,65.87,862900,21.8218851711906,21.8706527929974,21.2854413313147,21.4154883227998,2654117.53135167,0.0,1.0
2010-04-23,71.12,71.95,69.65,71.64,2410500,23.122355086041,23.3922025933725,22.6444323923335,23.2914161749716,7414243.02853542,0.0,1.0
2010-04-26,68.9,70.89,68.675,70.1,1558200,22.400594283299,23.0475780659371,22.3274428505887,22.7907352577541,4792729.09647952,0.0,1.0
2010-04-27,67.41,69.91,67.19,68.89,1592400,21.9161692400172,22.7289629367987,21.8446433947004,22.3973431085119,4897921.84137723,0.0,1.0
2010-04-28,68.11,68.57,67.24,68.0,1137100,22.143751475116,22.2933055153238,21.8608992686361,22.1079885524577,3497504.97728589,0.0,1.0
2010-04-29,68.6,69.26,68.25,68.42,1009700,22.3030590396852,22.5176365756355,22.1892679221358,22.244537893517,3105646.62348568,0.0,1.0
2010-04-30,66.92,68.77,66.61,68.61,1615500,21.756861675448,22.3583290110664,21.6560752570471,22.3063102144723,4968973.081352,0.0,1.0
2010-05-03,67.47,68.31,66.68,67.42,1111400,21.93567628874,22.2087749708586,21.678833480557,21.9194204148043,3418456.62804989,0.0,1.0
2010-05-04,65.42,66.61,64.91,66.53,1100200,21.2691854573791,21.6560752570471,21.1033755432357,21.6300658587501,3384007.54200152,0.0,1.0
2010-05-05,65.23,65.94,63.93,64.64,1462200,21.2074131364237,21.4382465463097,20.7847604140973,21.0155938239833,4497451.21606492,0.0,1.0
2010-05-06,62.75,65.55,59.26,64.95,2373800,20.4011217892164,21.3114507296118,19.2664617885094,21.1163802423842,7301360.75550193,0.0,1.0
2010-05-07,61.65,63.6,61.34,63.16,2406400,20.0434925626326,20.6774716461222,19.9427061442317,20.5344199554886,7401632.2023927,0.0,1.0
2010-05-10,65.44,65.56,64.06,64.06,1636400,21.2756878069534,21.3147019043989,20.82702568633,20.82702568633,5033257.53656724,0.0,1.0
2010-05-11,64.59,65.71,64.19,64.4,1004500,20.9993379500476,21.3634695262058,20.8692909585626,20.9375656290923,3089652.40496322,0.0,1.0
2010-05-12,66.49,66.65,64.91,64.96,887700,21.6170611596016,21.6690799561956,21.1033755432357,21.1196314171713,2730397.65045878,0.0,1.0
2010-05-13,64.85,66.47,64.61,66.42,834000,21.0838684945129,21.6105588100274,21.0058402996219,21.5943029360917,2565226.58610187,0.0,1.0
2010-05-14,62.78,64.5,62.13,64.5,1092000,20.4108753135778,20.9700773769635,20.1995489524146,20.9700773769635,3358785.88971611,0.0,1.0
2010-05-17,63.26,63.74,61.36,62.98,880900,20.5669317033599,20.7229880931419,19.9492084938059,20.4758988093203,2709482.13392941,0.0,1.0
2010-05-18,62.5,65.3,62.43,63.75,1133800,20.3198424195383,21.2301713599336,20.2970841960284,20.726239267929,3487354.80014663,0.0,1.0
2010-05-19,61.31,62.23,60.2,62.19,1240000,19.9329526198703,20.2320607002859,19.5720722184993,20.2190560011374,3814005.95535528,0.0,1.0
2010-05-20,58.15,59.94,57.76,59.45,1952900,18.9055813871384,19.487541674034,18.7787855704405,19.3282341094648,6006751.79855915,0.0,1.0
2010-05-21,59.56,60.06,55.55,57.42,1660900,19.3639970321232,19.5265557714795,18.0602759424856,18.6682456276782,5108614.91229806,0.0,1.0
2010-05-24,58.84,60.04,58.81,59.01,1116800,19.1299124474501,19.5200534219053,19.1201589230887,19.1851824188313,3435066.00882322,0.0,1.0
2010-05-25,59.11,59.18,56.58,57.01,1220900,19.2176941667025,19.2404523902124,18.3951469455596,18.534947461406,3755257.9603978,0.0,1.0
2010-05-26,58.64,60.22,58.36,59.92,1174200,19.0648889517076,19.5785745680735,18.9738560576681,19.4810393244597,3611617.57482111,0.0,1.0
2010-05-27,61.7,61.72,59.38,60.13,863000,20.0597484365682,20.0662507861424,19.3054758859549,19.5493139949894,2654425.11247711,0.0,1.0
2010-05-28,60.39,61.76,60.06,61.49,955600,19.6338445394547,20.079255485291,19.5265557714795,19.9914737660385,2939245.23462702,0.0,1.0
2010-06-01,58.3,60.58,58.21,59.67,993400,18.9543490089453,19.6956168604101,18.9250884358612,19.3997599547816,3055510.90004028,0.0,1.0
2010-06-02,60.65,60.65,58.53,59.58,1345300,19.71837508392,19.71837508392,19.0291260290492,19.3704993816975,4137888.88043504,0.0,1.0
2010-06-03,60.3,61.06,59.41,60.94,762400,19.6045839663705,19.8516732501921,19.3152294103163,19.8126591527466,2344998.50029264,0.0,1.0
2010-06-04,57.18,59.33,56.96,58.95,1037400,18.5902174327872,19.2892200120193,18.5186915874704,19.1656753701085,3190846.5952303,0.0,1.0
2010-06-07,56.81,58.15,56.7,57.33,1089800,18.4699239656635,18.9055813871384,18.4341610430051,18.6389850545941,3352019.10495661,0.0,1.0
2010-06-08,58.08,58.16,56.68,56.83,1521400,18.8828231636285,18.9088325619255,18.4276586934309,18.4764263152378,4679539.2423206,0.0,1.0
2010-06-09,58.13,59.9,57.82,58.51,1196300,18.8990790375642,19.4745369748855,18.7982926191633,19.022623679475,3679593.00354155,0.0,1.0
2010-06-10,59.62,59.82,58.66,58.66,954800,19.5265557714795,19.5920591454194,19.2121395765681,19.2121395765681,2915269.68023439,0.44,1.0
2010-06-11,60.71,60.8,58.9,58.94,1009900,19.8835491594519,19.9130256777248,19.2907436252959,19.3038443000839,3083505.28913773,0.0,1.0
2010-06-14,60.39,62.08,60.23,61.46,851400,19.7787437611481,20.3322472709401,19.7263410619962,20.1291868117264,2599560.75172974,0.0,1.0
2010-06-15,61.96,62.01,60.61,60.9,1217400,20.2929452465762,20.3093210900611,19.8507974724819,19.9457773646948,3717060.44063399,0.0,1.0
2010-06-16,62.06,62.69,61.2,61.69,752600,20.3256969335461,20.5320325614567,20.0440324256046,20.2045156917573,2297896.90128236,0.0,1.0
2010-06-17,61.45,62.55,60.71,62.55,904000,20.1259116430295,20.4861801996988,19.8835491594519,20.4861801996988,2760163.16603674,0.0,1.0
2010-06-18,62.67,63.24,61.75,62.21,1074300,20.5254822240627,20.7121668397914,20.2241667039393,20.374824464001,3280136.38193947,0.0,1.0
2010-06-21,62.36,63.88,61.92,63.5,1098500,20.4239519944559,20.921777636399,20.2798445717882,20.7973212259133,3354025.70563205,0.0,1.0
2010-06-22,60.91,62.91,60.84,62.36,702100,19.9490525333918,20.6040862727906,19.9261263525128,20.4239519944559,2143706.37043628,0.0,1.0
2010-06-23,59.99,60.82,59.22,60.8,1862600,19.6477370132683,19.9195760151188,19.3955490235997,19.9130256777248,5687035.30205757,0.0,1.0
2010-06-24,58.08,59.79,57.97,59.72,1050500,19.0221797921424,19.5822336393284,18.9861529364755,19.5593074584494,3207468.3693823,0.0,1.0
2010-06-25,57.98,58.655,57.43,58.17,1448000,18.9894281051725,19.2105019922196,18.8092938268378,19.0516563104153,4421146.31020044,0.0,1.0
2010-06-28,57.06,58.27,56.96,58.07,1277200,18.688112585049,19.0844079973853,18.655360898079,19.0189046234454,3899646.45537846,0.0,1.0
2010-06-29,54.97,56.2295,54.68,56.0,2092400,18.0036023273772,18.4161098247636,17.9086224351644,18.3409447031676,6388678.5493532,0.0,1.0
2010-06-30,53.36,55.59,53.25,54.7,1759100,17.4763001671611,18.2066627865908,17.4402733114942,17.9151727725584,5371021.04576908,0.0,1.0
2010-07-01,53.05,53.8,51.77,53.8,1408100,17.3747699375543,17.6204075898289,16.9555483443391,17.6204075898289,4299320.52444286,0.0,1.0
2010-07-02,52.06,53.4,51.5,53.17,1168600,17.0505282365519,17.4894008419491,16.8671187895202,17.4140719619182,3568060.48211343,0.0,1.0
2010-07-06,51.63,53.4,51.1,53.18,1101700,16.9096959825811,17.4894008419491,16.7361120416404,17.4173471306152,3363796.19471537,0.0,1.0
2010-07-07,54.17,54.28,51.91,51.93,1049500,17.7415888316177,17.7776156872846,17.001400706097,17.007951043491,3204415.09154376,0.0,1.0
2010-07-08,56.24,56.35,54.36,54.75,1821600,18.4195487518955,18.4555756075624,17.8038170368606,17.9315486160433,5561850.91067758,0.0,1.0
2010-07-09,56.32,56.96,55.97,56.18,806800,18.4457501014714,18.655360898079,18.3311191970766,18.3998977397135,2463384.56013103,0.0,1.0
2010-07-12,55.46,56.39,55.21,56.12,754600,18.1640855935299,18.4686762823504,18.0822063761051,18.3802467275315,2304003.45695944,0.0,1.0
2010-07-13,57.0,57.41,56.04,56.12,1039300,18.668461572867,18.8027434894438,18.3540453779556,18.3802467275315,3173271.6575907,0.0,1.0
2010-07-14,56.34,56.79,55.73,56.69,982000,18.4523004388654,18.5996830302301,18.2525151483488,18.5669313432602,2998318.83744257,0.0,1.0
2010-07-15,56.03,56.33,55.04,56.22,805800,18.3507702092586,18.4490252701684,18.0265285082562,18.4129984145015,2460331.28229249,0.0,1.0
2010-07-16,54.21,55.71,54.13,55.67,882700,17.7546895064056,18.2459648109548,17.7284881568297,18.2328641361668,2695128.34807593,0.0,1.0
2010-07-19,53.5,54.51,53.0403,54.28,1301100,17.522152528919,17.8529445673155,17.3715930239182,17.7776156872846,3972619.79571949,0.0,1.0
2010-07-20,53.99,54.04,52.44,52.74,2062200,17.6826357950718,17.6990116385567,17.1749846470377,17.2732397079475,6296469.55862939,0.0,1.0
2010-07-21,55.68,56.03,54.52,54.52,2654600,18.2361393048638,18.3507702092586,17.8562197360125,17.8562197360125,8105231.35017826,0.0,1.0
2010-07-22,57.54,57.99,56.33,56.57,1503400,18.8453206825047,18.9927032738695,18.4490252701684,18.5276293188963,4590297.90245536,0.0,1.0
2010-07-23,58.97,59.1,57.24,57.43,1452100,19.3136698061749,19.3562469992358,18.7470656215949,18.8092938268378,4433664.74933845,0.0,1.0
2010-07-26,59.86,59.955,58.465,59.08,1650500,19.6051598202074,19.6362739228288,19.1482737869767,19.3496966618418,5039435.07250403,0.0,1.0
2010-07-27,59.6,60.64,58.9902,60.61,1292600,19.5200054340855,19.8606229785729,19.3202856469428,19.8507974724819,3946666.93409193,0.0,1.0
2010-07-28,59.62,60.04,59.19,59.56,900700,19.5265557714795,19.6641128567533,19.3857235175088,19.5069047592975,2750087.34916958,0.0,1.0
2010-07-29,59.76,60.795,58.67,59.91,1348400,19.5724081332374,19.9113880933763,19.2154147452651,19.6215356636923,4117039.83748225,0.0,1.0
2010-07-30,62.64,63.15,61.0,61.59,2886500,20.5156567179718,20.6826903215185,19.9785290516647,20.1717640047874,8813286.4809348,0.0,1.0
2010-08-02,63.8,63.89,62.32,63.67,1963300,20.8955762868231,20.925052805096,20.4108513196679,20.8529990937622,5994500.38039817,0.0,1.0
2010-08-03,63.56,63.78,62.68,63.28,1373700,20.8169722380952,20.8890259494291,20.5287573927597,20.7252675145794,4194287.76679722,0.0,1.0
2010-08-04,63.95,64.11,62.95,63.52,1227300,20.944703817278,20.9971065164299,20.6171869475786,20.8038715633073,3747287.89123551,0.0,1.0
2010-08-05,63.68,63.83,62.7,63.26,1284300,20.8562742624592,20.9054017929141,20.5353077301537,20.7187171771854,3921324.72803207,0.0,1.0
2010-08-06,63.68,64.02,62.56,62.97,923900,20.8562742624592,20.967629998157,20.4894553683958,20.6237372849726,2820923.39502361,0.0,1.0
2010-08-09,64.07,64.33,63.54,64.06,522200,20.9840058416419,21.0691602277638,20.8104219007012,20.9807306729449,1594421.68728362,0.0,1.0
2010-08-10,63.18,63.52,62.2,63.25,1022300,20.6925158276094,20.8038715633073,20.371549295304,20.7154420084884,3121365.93433559,0.0,1.0
2010-08-11,60.92,62.0,60.64,62.0,976600,19.9523277020888,20.3060459213641,19.8606229785729,20.3060459213641,2981831.13711447,0.0,1.0
2010-08-12,60.65,61.17,59.78,60.0,880800,19.8638981472699,20.0342069195136,19.5789584706314,19.6510121819653,2689327.12018271,0.0,1.0
2010-08-13,60.13,60.76,60.08,60.27,587200,19.6935893750262,19.8999250029368,19.6772135315412,19.7394417367841,1792884.74678847,0.0,1.0
2010-08-16,60.58,60.8504,59.27,59.75,714900,19.840971966391,19.9295325279577,19.4119248670847,19.5691329645404,2182788.32676954,0.0,1.0
2010-08-17,62.36,62.9,61.32,61.345,968500,20.4239519944559,20.6008111040936,20.0833344499685,20.091522371711,2957099.58662234,0.0,1.0
2010-08-18,62.24,62.53,61.6,62.44,594400,20.384649970092,20.4796298623048,20.1750391734844,20.4501533440319,1814868.34722593,0.0,1.0
2010-08-19,60.63,61.98,59.98,61.8,630000,19.8573478098759,20.2994955839701,19.6444618445713,20.2405425474242,1923565.03827782,0.0,1.0
2010-08-20,60.94,61.04,59.69,60.03,980900,19.9588780394827,19.9916297264527,19.5494819523585,19.6608376880563,2994960.23182019,0.0,1.0
2010-08-23,60.35,61.7699,60.27,61.2,578800,19.7656430863601,20.2306842896463,19.7394417367841,20.0440324256046,1767237.21294477,0.0,1.0
2010-08-24,58.96,59.87,58.5117,59.51,1024200,19.3103946374779,19.6084349889044,19.1635688247916,19.4905289158126,3127167.1622288,0.0,1.0
2010-08-25,59.07,59.23,57.48,58.56,803500,19.3464214931448,19.3988241922967,18.8256696703227,19.1793878895981,2453308.74326386,0.0,1.0
2010-08-26,59.67,60.68,59.32,59.44,781200,19.5429316149645,19.8737236533609,19.4283007105697,19.4676027349336,2385220.6474645,0.0,1.0
2010-08-27,61.12,61.32,59.12,60.22,729200,20.0178310760286,20.0833344499685,19.3627973366298,19.7230658932992,2226450.19986062,0.0,1.0
2010-08-30,60.17,61.41,60.06,60.91,1018900,19.7066900498142,20.1128109682415,19.6706631941473,19.9490525333918,3110984.78968456,0.0,1.0
2010-08-31,61.55,62.04,59.78,59.93,1405200,20.1586633299994,20.3191465961521,19.5789584706314,19.6280860010863,4290466.0187111,0.0,1.0
2010-09-01,64.25,64.38,62.47,62.52,1108900,21.0429588781878,21.0855360712488,20.4599788501229,20.4763546936078,3385779.79515282,0.0,1.0
2010-09-02,64.15,64.66,63.92,64.51,999400,21.0102071912179,21.1772407947646,20.934878311187,21.1281132643097,3051445.8718331,0.0,1.0
2010-09-03,65.92,66.28,64.61,64.61,1148600,21.5899120505859,21.7078181236777,21.1608649512796,21.1608649512796,3506994.9253427,0.0,1.0
2010-09-07,64.61,65.79,64.45,65.79,733800,21.1608649512796,21.5473348575249,21.1084622521277,21.5473348575249,2240495.27791788,0.0,1.0
2010-09-08,65.06,65.578,64.66,64.66,735300,21.3082475426444,21.4779012811487,21.1772407947646,21.1772407947646,2245075.19467568,0.0,1.0
2010-09-09,65.52,65.95,64.77,65.91,1213500,21.6030127253738,21.7447907392919,21.3557254917958,21.7316020868344,3680436.65995777,0.44,1.0
2010-09-10,65.15,65.88,65.0,65.61,703100,21.481017690142,21.7217105974913,21.4315602434264,21.6326871934032,2132439.23824994,0.0,1.0
2010-09-13,67.5,67.66,65.94,65.94,1040700,22.2558510220198,22.3086056318497,21.7414935761775,21.7414935761775,3156349.75856451,0.0,1.0
2010-09-14,67.07,67.3,66.25,67.09,1084300,22.1140730081017,22.1899077597323,21.8437056327231,22.1206673343304,3288584.64803643,0.0,1.0
2010-09-15,66.93,67.18,66.14,66.76,783200,22.0679127245005,22.1503418023598,21.807436838465,22.0118609515561,2375375.35399993,0.0,1.0
2010-09-16,69.4,70.77,68.4,69.29,1627700,22.8823120137507,23.3340233604198,22.5525957023134,22.8460432194926,4936668.10994087,0.0,1.0
2010-09-17,70.07,70.29,69.05,69.82,1348600,23.1032219424137,23.1757595309299,22.7669113047476,23.0207928645544,4090182.84270213,0.0,1.0
2010-09-20,71.35,71.63,70.14,70.37,1170800,23.5252588210535,23.6175793882559,23.1263020842143,23.2021368358449,3550931.38976394,0.0,1.0
2010-09-21,71.16,71.89,70.84,71.64,754700,23.4626127218804,23.7033056292296,23.3571035022204,23.6208765513703,2288937.41019376,0.0,1.0
2010-09-22,71.34,71.82,70.77,70.99,723300,23.5219616579391,23.680225487429,23.3340233604198,23.406560948936,2193704.02649151,0.0,1.0
2010-09-23,71.06,71.71,69.95,70.85,865200,23.4296410907366,23.6439566931709,23.0636559850412,23.3604006653348,2624073.99933701,0.0,1.0
2010-09-24,72.74,72.74,71.74,72.5,766300,23.9835644939514,23.9835644939514,23.653848182514,23.9044325792064,2324119.16977802,0.0,1.0
2010-09-27,72.46,73.0,71.76,72.96,730300,23.8912439267489,24.0692907349251,23.6604425087428,24.0561020824676,2214934.39865444,0.0,1.0
2010-09-28,73.47,73.65,71.7,72.6,759400,24.2242574013006,24.2836063373593,23.6406595300565,23.9374042103501,2303192.08864601,0.0,1.0
2010-09-29,73.53,74.35,72.86,73.13,1498200,24.2440403799868,24.5144077553655,24.0231304513238,24.1121538554119,4543906.22492685,0.0,1.0
2010-09-30,74.0,74.85,73.19,74.03,1252800,24.3990070463624,24.6792659110841,24.1319368340982,24.4088985357055,3799630.03510102,0.0,1.0
2010-10-01,74.57,74.9,73.95,74.76,781600,24.5869453438817,24.695751726656,24.3825212307905,24.6495914430548,2370522.69750555,0.0,1.0
2010-10-04,74.08,74.78,73.63,74.48,910000,24.4253843512774,24.6561857692835,24.2770120111306,24.5572708758523,2759948.3811797,0.0,1.0
2010-10-05,76.17,76.2981,74.57,74.86,1056900,25.1144914421814,25.1567281016765,24.5869453438817,24.6825630741985,3205482.90557014,0.0,1.0
2010-10-06,76.02,76.385,75.77,76.13,723900,25.0650339954658,25.1853804491404,24.9826049176065,25.1013027897239,2195523.77267691,0.0,1.0
2010-10-07,76.78,77.0,75.7,76.3,1274400,25.3156183921582,25.3881559806744,24.9595247758059,25.1573545626683,3865140.89777517,0.0,1.0
2010-10-08,77.91,78.13,76.75,76.87,881600,25.6881978240824,25.7607354125986,25.3057269028151,25.3452928601875,2673813.72840442,0.0,1.0
2010-10-11,78.36,78.67,77.68,77.93,839100,25.8365701642292,25.9387822207747,25.6123630724518,25.6947921503111,2544915.0402724,0.0,1.0
2010-10-12,77.87,78.34,77.25,78.34,1068700,25.6750091716249,25.8299758380004,25.4705850585337,25.8299758380004,3241271.2472162,0.0,1.0
2010-10-13,78.67,79.25,78.16,78.7,714000,25.9387822207747,26.1300176814084,25.7706269019417,25.9486737101178,2165497.96061792,0.0,1.0
2010-10-14,78.07,78.85,77.58,78.64,680600,25.7409524339123,25.9981311568334,25.579391441308,25.9288907314316,2064198.7562977,0.0,1.0
2010-10-15,78.5,79.04,77.52,78.65,672900,25.8827304478304,26.0607772560065,25.5596084626218,25.932187894546,2040845.34691848,0.0,1.0
2010-10-18,78.87,79.21,78.161,78.43,572200,26.0047254830622,26.1168290289509,25.7709566182531,25.8596503060298,1735431.27880332,0.0,1.0
2010-10-19,77.17,78.53,76.63,77.69,888300,25.4442077536187,25.8926219371735,25.2661609454426,25.6156602355661,2694134.22747465,0.0,1.0
2010-10-20,79.07,79.77,77.17,77.27,888400,26.0706687453497,26.3014701633558,25.4442077536187,25.4771793847625,2694437.51850554,0.0,1.0
2010-10-21,79.37,80.22,78.62,79.19,618200,26.1695836387809,26.4498425035026,25.9222964052029,26.1102347027221,1874945.1530168,0.0,1.0
2010-10-22,78.6,79.69,78.34,79.4,660000,25.9157020789741,26.2750928584408,25.8299758380004,26.179475128124,2001720.80393253,0.0,1.0
2010-10-25,82.59,83.42,81.0,81.16,2168100,27.2312701616091,27.504934700102,26.7070212264237,26.7597758362537,6575652.84091835,0.0,1.0
2010-10-26,81.5,82.37,81.25,82.09,1327800,26.8718793821424,27.1587325730928,26.789450304283,27.0664120058904,4027098.30827517,0.0,1.0
2010-10-27,80.3,81.44,79.79,80.61,1046900,26.4762198084176,26.8520964034561,26.3080644895845,26.5784318649631,3175153.80248025,0.0,1.0
2010-10-28,79.05,81.38,78.87,81.02,1141800,26.0640744191209,26.8323134247699,26.0047254830622,26.7136155526524,3462976.99080328,0.0,1.0
2010-10-29,78.57,79.32,77.84,78.38,1416800,25.905810589631,26.153097823209,25.6651176822817,25.8431644904579,4297027.32577516,0.0,1.0
2010-11-01,79.17,80.27,78.8,79.32,838000,26.1036403764934,26.4663283190744,25.9816453412616,26.153097823209,2541578.83893251,0.0,1.0
2010-11-02,79.68,80.75,79.39,79.76,1017800,26.2717956953264,26.6245921485644,26.1761779650096,26.2981730002414,3086896.11248868,0.0,1.0
2010-11-03,79.56,79.94,78.11,79.74,575400,26.2322297379539,26.3575219363001,25.7541410863698,26.2915786740127,1745136.59179209,0.0,1.0
2010-11-04,80.7,80.75,79.19,80.37,1255800,26.6081063329925,26.6245921485644,26.1102347027221,26.4992999502182,3808728.76602799,0.0,1.0
2010-11-05,79.72,80.9,79.2,80.82,1265100,26.2849843477839,26.67404959528,26.1135318658365,26.647672290365,3836934.83190158,0.0,1.0
2010-11-08,79.75,80.0,78.77,79.17,624300,26.294875837127,26.3773049149864,25.9717538519185,26.1036403764934,1893445.90590164,0.0,1.0
2010-11-09,78.79,80.69,78.2,80.07,849600,25.9783481781472,26.6048091698781,25.7838155543992,26.400385056787,2576760.59851678,0.0,1.0
2010-11-10,78.4,79.3,77.6809,78.81,692700,25.8497588166866,26.1465034969802,25.6126598171321,25.984942504376,2100896.97103646,0.0,1.0
2010-11-11,79.3,79.86,77.52,77.64,823400,26.1465034969802,26.3311446313851,25.5596084626218,25.5991744199943,2497298.34842128,0.0,1.0
2010-11-12,77.39,78.66,76.8,78.48,1091300,25.5167453421349,25.9354850576604,25.3222127183869,25.8761361216016,3309815.02019935,0.0,1.0
2010-11-15,77.44,78.02,76.8,77.63,955400,25.5332311577068,25.7244666183405,25.3222127183869,25.5958772568799,2897642.50920779,0.0,1.0
2010-11-16,76.4,76.94,75.55,76.89,1040900,25.190326193812,25.3683730019881,24.9100673290903,25.3518871864163,3156956.34062632,0.0,1.0
2010-11-17,77.07,77.66,76.01,76.65,750500,25.411236122475,25.605768746223,25.0617368323514,25.2727552716713,2276199.18689601,0.0,1.0
2010-11-18,78.96,79.07,78.05,78.18,1093500,26.0343999510915,26.0706687453497,25.7343581076836,25.7772212281704,3316487.42287913,0.0,1.0
2010-11-19,79.1,79.17,77.66,78.14,1054800,26.0805602346928,26.1036403764934,25.605768746223,25.7640325757129,3199113.79392126,0.0,1.0
2010-11-22,79.39,79.77,77.9709,78.94,927300,26.1761779650096,26.3014701633558,25.7082775474489,26.0278056248628,2812417.7295252,0.0,1.0
2010-11-23,77.76,78.31,77.22,78.18,845900,25.6387403773668,25.8200843486573,25.4606935691906,25.7772212281704,2565538.83037352,0.0,1.0
2010-11-24,79.48,79.56,78.35,78.37,728700,26.205852433039,26.2322297379539,25.8332730011148,25.8398673273435,2210081.74216005,0.0,1.0
2010-11-26,79.51,79.79,78.48,78.6,410300,26.2157439223821,26.3080644895845,25.8761361216016,25.9157020789741,1244403.09977806,0.0,1.0
2010-11-29,79.27,79.42,77.62,78.81,1086400,26.1366120076371,26.1860694543527,25.5925800937655,25.984942504376,3294953.75968531,0.0,1.0
2010-11-30,77.81,78.64,77.38,78.48,1367200,25.6552261929386,25.9288907314316,25.5134481790206,25.8761361216016,4146594.97444933,0.0,1.0
2010-12-01,81.21,81.27,79.38,79.38,1277600,26.7762616518255,26.7960446305118,26.1728808018952,26.1728808018952,3874846.21076395,0.0,1.0
2010-12-02,80.97,81.95,80.7,81.31,1020700,26.6971297370806,27.0202517222892,26.6081063329925,26.8092332829693,3095691.55238475,0.0,1.0
2010-12-03,82.06,82.34,80.47,80.47,954400,27.0565205165473,27.1488410837497,26.5322715813619,26.5322715813619,2894609.59889879,0.0,1.0
2010-12-06,82.15,82.43,81.4,81.63,813700,27.0861949845766,27.1785155517791,26.8389077509986,26.9147425026292,2467879.11842409,0.0,1.0
2010-12-07,82.47,83.03,81.81,82.63,971200,27.1917042042366,27.3763453386415,26.9740914386879,27.2444588140665,2945562.49208981,0.0,1.0
2010-12-08,82.11,82.93,81.57,82.67,636100,27.0730063321191,27.3433737074978,26.894959523943,27.257647466524,1929234.2475477,0.0,1.0
2010-12-09,81.41,82.37,81.09,82.1,714000,26.9971715804886,27.3155266316772,26.8910532300923,27.2259892735304,2153067.76958848,0.47,1.0
2010-12-10,81.17,82.02,80.96,81.7,915000,26.9175828176914,27.1994596859313,26.8479426502439,27.0933413355351,2759183.48623734,0.0,1.0
2010-12-13,81.06,81.88,81.05,81.4,678200,26.8811046347427,27.153032907633,26.8777884362928,26.9938553820387,2045112.83100127,0.0,1.0
2010-12-14,81.45,82.07,81.0,81.41,456900,27.0104363742881,27.2160406781808,26.8612074440434,26.9971715804886,1377782.44247195,0.0,1.0
2010-12-15,80.3,81.25,80.19,81.25,804200,26.6290735525517,26.9441124052904,26.592595369603,26.9441124052904,2425065.966811,0.0,1.0
2010-12-16,80.4,80.9,79.72,80.39,513000,26.6622355370505,26.8280454595446,26.4367340424585,26.6589193386006,1546952.05293962,0.0,1.0
2010-12-17,80.25,80.45,79.8,80.23,1434100,26.6124925603023,26.6788165292999,26.4632636300576,26.6058601634025,4324530.09575187,0.0,1.0
2010-12-20,80.78,80.94,79.76,80.19,766600,26.788251078146,26.8413102533441,26.449998836258,26.592595369603,2311683.12628365,0.0,1.0
2010-12-21,81.9,82.35,81.11,81.12,605700,27.1596653045328,27.3088942347774,26.8976856269921,26.901001825442,1826489.00285678,0.0,1.0
2010-12-22,82.1,82.49,81.56,82.04,401800,27.2259892735304,27.3553210130758,27.0469145572368,27.2060920828311,1211628.33308215,0.0,1.0
2010-12-23,82.4,82.97,81.75,81.87,408100,27.3254752270269,27.5144985386701,27.1099223277845,27.1497167091831,1230625.98987263,0.0,1.0
2010-12-27,82.79,83.02,81.91,82.16,418800,27.4548069665723,27.5310795309195,27.1629815029826,27.2458864642297,1262891.85140568,0.0,1.0
2010-12-28,83.25,83.32,82.61,82.8,368000,27.6073520952668,27.630565484416,27.3951153944744,27.4581231650221,1109704.39665065,0.0,1.0
2010-12-29,83.99,84.27,83.48,83.5,516500,27.8527507805581,27.9456043371548,27.6836246596141,27.6902570565139,1557506.30671211,0.0,1.0
2010-12-30,83.95,84.18,83.62,83.9,307900,27.8394859867586,27.9157585511058,27.7300514379125,27.8229049945091,928472.781871558,0.0,1.0
2010-12-31,84.08,84.57,83.63,83.86,418100,27.882596566607,28.0450902906512,27.7333676363623,27.8096402007096,1260781.00065118,0.0,1.0
2011-01-03,85.35,85.97,84.78,84.88,781300,28.303753769742,28.5093580736347,28.1147304580988,28.1478924425976,2356010.99212812,0.0,1.0
2011-01-04,86.85,87.73,84.98,85.55,2923900,28.8011835372243,29.0930090008139,28.1810544270964,28.3700777387397,8817023.60154028,0.0,1.0
2011-01-05,87.49,87.67,85.37,86.57,1463400,29.0134202380167,29.0731118101146,28.3103861666418,28.7083299806276,4412884.27733304,0.0,1.0
2011-01-06,87.25,87.875,86.91,87.48,698900,28.9338314752196,29.1410938783372,28.8210807279236,29.0101040395669,2107533.70331287,0.0,1.0
2011-01-07,87.23,87.76,86.14,87.31,791500,28.9271990783198,29.1029575961636,28.5657334472827,28.9537286659189,2386769.10312225,0.0,1.0
2011-01-10,88.27,88.5,86.16,86.98,727900,29.2720837171075,29.3483562814548,28.5723658441825,28.8442941170728,2194983.23457067,0.0,1.0
2011-01-11,88.56,88.8999,87.62,88.53,1040500,29.3682534721541,29.4809710574656,29.0565308178652,29.3583048768045,3137628.87150814,0.0,1.0
2011-01-12,92.9,93.34,90.2,90.63,2129600,30.8074835994029,30.9533963311977,29.9121100179347,30.0547065512797,6421811.09540003,0.0,1.0
2011-01-13,92.28,93.47,92.11,93.36,1180900,30.6018792955102,30.9965069110461,30.5455039218622,30.9600287280974,3561005.22283898,0.0,1.0
2011-01-14,92.76,92.94,91.29,92.28,834800,30.7610568211045,30.8207483932024,30.2735756489719,30.6018792955102,2517340.29979337,0.0,1.0
2011-01-18,94.15,94.42,92.79,92.93,617200,31.2220084056381,31.3115457637849,30.7710054164542,30.8174321947525,1861167.26525211,0.0,1.0
2011-01-19,92.13,94.03,91.67,93.52,725500,30.5521363187619,31.1822140242395,30.3995911900674,31.0130879032955,2187746.03198382,0.0,1.0
2011-01-20,90.58,92.19,90.01,91.86,768700,30.0381255590303,30.5720335094612,29.849102247387,30.4625989606151,2318015.67854715,0.0,1.0
2011-01-21,90.57,92.15,90.41,91.5,685900,30.0348093605804,30.5587687156617,29.9817501853823,30.3432158164194,2068332.18930075,0.0,1.0
2011-01-24,91.85,92.04,90.435,90.44,781900,30.4592827621653,30.522290532713,29.990040681507,29.9916987807319,2357820.29277483,0.0,1.0
2011-01-25,90.33,91.56,89.12,91.42,1369200,29.9552205977832,30.3631130071187,29.5539605853475,30.3166862288203,4128824.07579909,0.0,1.0
2011-01-26,93.89,94.0,90.82,90.82,1269300,31.1357872459412,31.1722654288899,30.1177143218274,30.1177143218274,3827575.51812137,0.0,1.0
2011-01-27,92.87,93.86,92.0,93.7,660400,30.7975350040532,31.1258386505915,30.5090257389135,31.0727794753934,1991436.91181545,0.0,1.0
2011-01-28,91.85,93.8275,91.11,93.13,938200,30.4592827621653,31.1150610056294,30.213884076874,30.8837561637501,2829143.11124357,0.0,1.0
2011-01-31,92.86,93.33,91.91,92.47,979100,30.7942188056033,30.9500801327478,30.4791799528645,30.6648870660579,2952477.10532785,0.0,1.0
2011-02-01,91.47,92.8,89.38,92.07,2888800,30.3332672210697,30.774321614904,29.6401817450444,30.5322391280627,8711179.51370758,0.0,1.0
2011-02-02,91.6,92.4,91.14,91.625,953100,30.3763778009182,30.6416736769088,30.2238326722236,30.3846682970429,2874074.07730361,0.0,1.0
2011-02-03,91.22,91.96,90.27,91.44,875300,30.2503622598227,30.495760945114,29.9353234070839,30.3233186257201,2639468.09344649,0.0,1.0
2011-02-04,91.71,92.02,90.81,91.47,700900,30.4128559838669,30.5156581358132,30.1143981233775,30.3332672210697,2113564.70546858,0.0,1.0
2011-02-07,92.29,92.91,91.71,92.01,952000,30.6051954939601,30.8107997978527,30.4128559838669,30.5123419373634,2870757.02611797,0.0,1.0
2011-02-08,93.15,93.44,91.59,92.45,993500,30.8903885606499,30.9865583156965,30.3730616024683,30.6582546691582,2995900.32084896,0.0,1.0
2011-02-09,91.81,92.87,91.56,92.58,642500,30.4460179683657,30.7975350040532,30.3631130071187,30.7013652490066,1937459.44252185,0.0,1.0
2011-02-10,92.35,92.85,91.06,91.355,635500,30.6250926846593,30.7909026071534,30.1973030846246,30.2951309388961,1916350.93497687,0.0,1.0
2011-02-11,93.32,94.05,91.735,91.735,539100,30.9467639342979,31.1888464211393,30.4211464799916,30.4211464799916,1625656.63107164,0.0,1.0
2011-02-14,93.68,93.9099,93.18,93.43,585900,31.0661470784936,31.1423864808564,30.9003371559996,30.9832421172466,1766782.08151526,0.0,1.0
2011-02-15,91.66,93.47,91.48,93.31,874900,30.3962749916175,30.9965069110461,30.3365834195196,30.943447735848,2638261.89301535,0.0,1.0
2011-02-16,93.81,93.94,92.12,92.2,753500,31.1092576583421,31.1523682381906,30.5488201203121,30.5753497079111,2272180.06216375,0.0,1.0
2011-02-17,96.27,97.31,93.32,93.78,1753700,31.9250424770131,32.2699271158008,30.9467639342979,31.0993090629925,5288284.24023433,0.0,1.0
2011-02-18,95.41,97.0,94.95,96.76,1149400,31.6398494103232,32.1671249638544,31.4873042816286,32.0875362010573,3466016.93888655,0.0,1.0
2011-02-22,90.51,94.62,90.31,93.74,1310000,30.0149121698811,31.3778697327825,29.9485882008834,31.0860442691929,3950306.41199007,0.0,1.0
2011-02-23,89.61,91.2,87.5,90.5,1637600,29.7164543093917,30.2437298629229,29.0167364364666,30.0115959714312,4938184.56509537,0.0,1.0
2011-02-24,89.98,91.03,88.42,90.2,1115800,29.8391536520373,30.1873544892749,29.3218266938558,29.9121100179347,3364696.10267063,0.0,1.0
2011-02-25,91.35,91.68,90.31,90.49,902600,30.2934728396712,30.4029073885173,29.9485882008834,30.0082797729813,2721791.27287193,0.0,1.0
2011-02-28,93.41,93.5,91.14,91.77,1236100,30.9766097203468,31.0064555063958,30.2238326722236,30.4327531745662,3727460.88233659,0.0,1.0
2011-03-01,91.13,94.74,90.89,94.06,1469100,30.2205164737738,31.4176641141811,30.1409277109766,31.1921626195892,4430072.6334768,0.0,1.0
2011-03-02,94.52,94.89,91.36,91.37,1236000,31.3447077482837,31.4674070909294,30.296789038121,30.3001052365709,3727159.3322288,0.0,1.0
2011-03-03,97.3,97.84,95.42,95.42,1344000,32.2666109173509,32.4456856336445,31.6431656087731,31.6431656087731,4052833.44863714,0.0,1.0
2011-03-04,96.36,97.01,94.8808,96.96,816800,31.954888263062,32.1704411623043,31.4643561883555,32.1538601700549,2463061.28039198,0.0,1.0
2011-03-07,95.23,97.63,94.46,96.78,958900,31.5801578382253,32.376045466197,31.3248105575844,32.094168597957,2891563.98355518,0.0,1.0
2011-03-08,97.43,97.76,94.58,95.66,814900,32.3097214971994,32.4191560460455,31.364604938983,31.7227543715703,2457331.82834405,0.0,1.0
2011-03-09,95.49,97.08,94.92,96.96,913900,31.6663789979223,32.1936545514535,31.477355686279,32.1538601700549,2755866.43505169,0.0,1.0
2011-03-10,93.24,94.83,92.51,94.38,965700,30.9202343466988,31.4475099002301,30.6781518598575,31.2982809699854,2912069.39088459,0.0,1.0
2011-03-11,94.14,94.74,92.12,92.3,833400,31.3745535343327,31.5745188213584,30.7013370680128,30.7613266541205,2500634.02222271,0.47,1.0
2011-03-14,93.85,95.4,92.8901,93.8,583100,31.2779036456036,31.7944806370866,30.9579925139103,31.2612398716848,1749603.66973609,0.0,1.0
2011-03-15,92.49,93.18,90.09,90.56,850500,30.824648995012,31.0546090750915,30.0247878469092,30.181427321746,2551942.92764628,0.0,1.0
2011-03-16,92.17,93.81,91.2,92.37,1001600,30.7180008419316,31.2645726264685,30.3947236279067,30.7846559376068,3005321.61826046,0.0,1.0
2011-03-17,94.34,95.65,93.83,94.0,852200,31.4412086300079,31.8777995066807,31.271238136036,31.32789496736,2557043.81298079,0.0,1.0
2011-03-18,93.8,95.87,93.76,95.87,886700,31.2612398716848,31.9511201119234,31.2479088525497,31.9511201119234,2660561.78006344,0.0,1.0
2011-03-21,95.91,96.01,94.51,95.4,966300,31.9644511310585,31.9977786788961,31.4978654613318,31.7944806370866,2899403.2345498,0.0,1.0
2011-03-22,95.56,96.15,94.89,95.56,1147000,31.8478047136268,32.0444372458688,31.6245101431148,31.8478047136268,3441597.34040011,0.0,1.0
2011-03-23,96.81,97.36,95.18,95.18,894100,32.264399061597,32.4477005747039,31.7211600318439,31.7211600318439,2682765.63387248,0.0,1.0
2011-03-24,97.41,97.85,96.26,97.4,771600,32.4643643486227,32.6110055591082,32.0810975484901,32.461031593839,2315201.83770944,0.0,1.0
2011-03-25,98.12,99.7,97.52,97.9,1088100,32.7009899382698,33.2275651941042,32.5010246512441,32.6276693330271,3264866.66616334,0.0,1.0
2011-03-28,97.25,98.7,97.22,98.46,489800,32.4110402720825,32.894289715728,32.4010420077313,32.8143036009177,1469655.08049518,0.0,1.0
2011-03-29,98.77,99.05,96.54,97.25,443500,32.9176189992143,33.0109361331597,32.1744146824355,32.4110402720825,1330730.96814948,0.0,1.0
2011-03-30,98.88,100.138,98.03,99.9,533000,32.9542793018357,33.3735398536329,32.670995145216,33.2942202897794,1599277.57840737,0.0,1.0
2011-03-31,99.32,99.81,98.8001,98.88,408400,33.1009205123212,33.2642254967255,32.9276505911134,32.9542793018357,1225412.68859582,0.0,1.0
2011-04-01,100.39,100.98,99.75,100.13,812400,33.4575252741837,33.6541578064257,33.244228968023,33.3708736498059,2437623.08573762,0.0,1.0
2011-04-04,100.65,101.21,100.1001,100.94,674400,33.5441768985615,33.7308111664522,33.3609087130025,33.6408267872906,2023551.217407,0.0,1.0
2011-04-05,100.87,101.95,99.68,100.32,622600,33.6174975038043,33.9774350204505,33.2208996845366,33.4341959906974,1868124.24074377,0.0,1.0
2011-04-06,99.95,101.99,99.28,101.34,968500,33.3108840636982,33.9907660395856,33.0875894931862,33.7741369786411,2906004.38027681,0.0,1.0
2011-04-07,100.27,101.08,99.24,99.79,1239700,33.4175322167786,33.6874853542633,33.0742584740511,33.257559987158,3719745.61717002,0.0,1.0
2011-04-08,99.99,101.33,99.16,101.33,778700,33.3242150828332,33.7708042238573,33.047596435781,33.7708042238573,2336505.53528297,0.0,1.0
2011-04-11,97.72,100.17,97.04,99.99,1120800,32.5676797469193,33.384204668941,32.3410524216236,33.3242150828332,3362983.69583299,0.0,1.0
2011-04-12,96.37,98.35,95.38,97.29,1806600,32.1177578511115,32.7776432982963,31.7878151275191,32.4243712912176,5420740.85018904,0.0,1.0
2011-04-13,96.25,97.06,95.51,96.85,1182000,32.0777647937064,32.3477179311911,31.831140939708,32.2777300807321,3546615.56787526,0.0,1.0
2011-04-14,97.02,97.51,95.58,95.65,886300,32.334386912056,32.4976918964604,31.8544702231943,31.8777995066807,2659361.57174945,0.0,1.0
2011-04-15,98.66,99.01,97.19,97.32,1082900,32.8809586965929,32.9976051140246,32.39104374338,32.4343695555689,3249263.95808133,0.0,1.0
2011-04-18,97.86,98.29,95.78,97.75,1267500,32.614338313892,32.7576467695938,31.9211253188696,32.5776780112706,3803160.09499314,0.0,1.0
2011-04-19,99.13,99.37,97.82,98.04,1222900,33.0375981714297,33.11758428624,32.601007294757,32.6743278999997,3669336.86798195,0.0,1.0
2011-04-20,100.0,101.01,99.72,100.65,1162400,33.327547837617,33.6641560707769,33.2342307036717,33.5441768985615,3487805.36048918,0.0,1.0
2011-04-21,100.76,100.785,99.69,100.4,1102200,33.5808372011829,33.5891690881423,33.2242324393204,33.4608580289675,3307174.00923191,0.0,1.0
2011-04-25,101.02,101.5,100.15,100.76,1116900,33.6674888255607,33.8274610551813,33.3775391593734,33.5808372011829,3351281.66477147,0.0,1.0
2011-04-26,101.49,102.76,101.02,101.67,1400000,33.8241283003975,34.2473881579352,33.6674888255607,33.8841178865052,4200729.09900623,0.0,1.0
2011-04-27,102.29,102.64,99.83,101.6,1320200,34.0907486830984,34.2073951005301,33.2708910062931,33.8607886030189,3961287.54036288,0.0,1.0
2011-04-28,102.93,103.901,101.59,102.34,1328400,34.3040449892592,34.6276554787625,33.8574558482351,34.1074124570173,3985891.81079991,0.0,1.0
2011-04-29,107.25,110.72,107.03,109.19,3123100,35.7437950558442,36.9002609658096,35.6704744506015,36.390349483894,9370926.46364741,0.0,1.0
2011-05-02,105.49,108.944,105.29,107.79,1722700,35.1572302139022,36.3083637162135,35.090575118227,35.9237638141674,5168997.15632717,0.0,1.0
2011-05-03,103.21,105.34,102.16,104.99,1446900,34.3973621232045,35.1072388921458,34.0474228709095,34.9905924747141,4341453.52382294,0.0,1.0
2011-05-04,101.99,104.06,101.61,103.61,1501600,33.9907660395856,34.6806462798243,33.8641213578026,34.530672314555,4505582.01076268,0.0,1.0
2011-05-05,101.45,103.43,100.9697,101.46,1773800,33.8107972812625,34.4706827284473,33.6507250689984,33.8141300360462,5322323.76844089,0.0,1.0
2011-05-06,103.46,104.66,102.93,103.01,1283200,34.4806809927986,34.88061156685,34.3040449892592,34.3307070275293,3850268.27131771,0.0,1.0
2011-05-09,105.91,106.03,103.31,103.58,1128100,35.2972059148202,35.3371989722253,34.4306896710421,34.5206740502037,3384887.49756352,0.0,1.0
2011-05-10,108.15,108.56,106.09,106.19,1851700,36.0437429863828,36.180385932517,35.3571955009279,35.3905230487655,5556064.33759274,0.0,1.0
2011-05-11,106.0,108.07,105.7,107.93,1273300,35.327200707874,36.0170809481127,35.2272180643612,35.97042238114,3820563.11554617,0.0,1.0
2011-05-12,104.91,106.25,103.93,105.5,1078200,34.963930436444,35.4105195774681,34.6373204676354,35.160562968686,3235161.5103918,0.0,1.0
2011-05-13,104.55,106.21,104.18,105.15,1282100,34.8439512642286,35.397188558333,34.7206393372294,35.0439165512543,3846967.69845421,0.0,1.0
2011-05-16,103.29,105.329,102.96,103.92,827200,34.4240241614746,35.1035728618836,34.3140432536105,34.6339877128516,2482030.79335568,0.0,1.0
2011-05-17,101.81,103.17,101.01,102.64,964600,33.9307764534779,34.3840311040695,33.6641560707769,34.2073951005301,2894302.34921529,0.0,1.0
2011-05-18,104.72,105.03,101.7929,102.19,700700,34.9006080955525,35.0039234938492,33.9250774427977,34.0574211352608,2102464.91405262,0.0,1.0
2011-05-19,105.17,106.18,104.26,105.05,657400,35.0505820608218,35.3871902939817,34.7473013754995,35.0105890034167,1972542.36406193,0.0,1.0
2011-05-20,103.36,105.05,102.73,104.85,826500,34.4473534449609,35.0105890034167,34.237389893584,34.9439339077414,2479930.42880618,0.0,1.0
2011-05-23,100.01,101.67,98.71,101.62,1399700,33.3308805924008,33.8841178865052,32.8976224705118,33.8674541125864,4199828.94277073,0.0,1.0
2011-05-24,100.19,101.6951,99.8,100.76,896600,33.3908701785085,33.8924831010125,33.2608927419418,33.5808372011829,2690266.93583499,0.0,1.0
2011-05-25,102.81,103.58,99.5,99.72,875000,34.2640519318541,34.5206740502037,33.1609100984289,33.2342307036717,2625455.68687889,0.0,1.0
2011-05-26,103.22,103.79,101.9009,102.65,713200,34.4006948779883,34.5906619006627,33.9610711944623,34.2107278553139,2139971.42386517,0.0,1.0
2011-05-27,104.46,105.14,103.55,103.56,588500,34.8139564711747,35.0405837964705,34.5106757858524,34.5140085406362,1765806.48197512,0.0,1.0
2011-05-31,105.85,106.24,104.3,105.83,832000,35.2772093861176,35.4071868226843,34.7606323946345,35.2705438765501,2496433.2931237,0.0,1.0
2011-06-01,102.21,105.74,101.811,105.63,1273100,34.0640866448284,35.2405490834962,33.9311097289563,35.2038887808748,3819963.01138916,0.0,1.0
2011-06-02,103.01,103.58,101.27,102.57,1157600,34.3307070275293,34.5206740502037,33.7508076951547,34.1840658170438,3473402.86072115,0.0,1.0
2011-06-03,100.68,101.89,99.5,101.35,1015800,33.5541751629128,33.957438491748,33.1609100984289,33.7774697334248,3047929.01340752,0.0,1.0
2011-06-06,100.13,101.64,100.05,100.7,794700,33.3708736498059,33.8741196221539,33.3442116115358,33.5608406724803,2384513.86784304,0.0,1.0
2011-06-07,101.53,102.26,99.86,100.86,990500,33.8374593195326,34.0807504187472,33.2808892706444,33.6141647490205,2972015.83754691,0.0,1.0
2011-06-08,100.61,101.5,99.62,101.17,984000,33.5308458794265,33.8274610551813,33.2009031558341,33.7174801473171,2952512.45244438,0.0,1.0
2011-06-09,101.14,102.95,100.49,101.13,920000,33.7074818829659,34.3107104988267,33.4908528220213,33.7041491281821,2760479.12220409,0.0,1.0
2011-06-10,99.72,101.38,99.34,100.77,1001900,33.2342307036717,33.7874679977761,33.1075860218887,33.5841699559667,3006221.77449596,0.0,1.0
2011-06-13,98.74,100.41,97.92,99.82,858400,33.0642602096998,33.6234795184926,32.7896734832267,33.4259110201766,2563445.10545362,0.47,1.0
2011-06-14,100.77,101.24,99.37,100.12,864800,33.7440297886515,33.9014148635812,33.275223182478,33.5263695786424,2582557.46411497,0.0,1.0
2011-06-15,96.7,100.03,96.0875,99.62,1560000,32.3811420121326,33.4962320111026,32.1760391219317,33.3589386478661,4658637.42370416,0.0,1.0
2011-06-16,95.25,97.05,93.63,96.62,1091100,31.8955923128814,32.498343663676,31.3531160971663,32.3543530632084,3258358.52115616,0.0,1.0
2011-06-17,95.02,96.43,94.14,96.18,1048200,31.8185740847243,32.2907293095134,31.5238956465581,32.2070138441253,3130245.9920043,0.0,1.0
2011-06-20,96.47,96.85,94.23,94.43,657300,32.3041237839755,32.4313712913655,31.5540332140978,31.6210055864083,1962898.9606415,0.0,1.0
2011-06-21,100.1,100.77,97.33,97.4,911800,33.5196723414113,33.7440297886515,32.5921049849107,32.6155453152194,2722913.84803427,0.0,1.0
2011-06-22,99.74,101.18,99.16,99.74,885300,33.3991220712524,33.8813231518881,33.2049021915519,33.3991220712524,2643776.73795211,0.0,1.0
2011-06-23,98.97,99.21,96.5,98.07,884800,33.1412784378569,33.2216452846295,32.3141696398221,32.8399027624596,2642283.58493169,0.0,1.0
2011-06-24,98.58,99.47,97.62,99.11,1580200,33.0106823118514,33.3087093686332,32.689214924761,33.1881590984743,4718960.80572905,0.0,1.0
2011-06-27,98.86,99.3,97.0,98.16,624200,33.1044436330861,33.2517828521693,32.4816005705984,32.8700403299994,1864052.23068983,0.0,1.0
2011-06-28,99.43,99.48,98.71,99.35,870100,33.2953148941711,33.3120579872487,33.0542143538533,33.2685259452469,2598384.8861314,0.0,1.0
2011-06-29,101.09,101.34,98.76,99.95,791400,33.8511855843484,33.9349010497365,33.0709574469309,33.4694430621784,2363362.60071761,0.0,1.0
2011-06-30,102.07,102.62,100.44,101.48,740700,34.1793502086699,34.3635242325238,33.6335253743392,33.9817817103539,2211956.88444722,0.0,1.0
2011-07-01,103.99,104.26,101.97,102.46,624800,34.8222849828508,34.91269768547,34.1458640225146,34.3099463346754,1865844.01431433,0.0,1.0
2011-07-05,103.42,104.28,103.18,104.06,574700,34.6314137217658,34.919394922701,34.5510468749932,34.8457253131595,1716230.08166845,0.0,1.0
2011-07-06,103.86,104.26,102.435,103.34,692100,34.778752940849,34.91269768547,34.3015747881366,34.6046247728416,2066822.41086259,0.0,1.0
2011-07-07,105.67,106.62,105.17,105.17,746800,35.3848529102591,35.702971678734,35.2174219794828,35.2174219794828,2230173.35129632,0.0,1.0
2011-07-08,104.66,104.72,102.95,104.03,632300,35.046642430091,35.0667341417842,34.4740286468361,34.8356794573129,1888241.3096206,0.0,1.0
2011-07-11,102.47,103.5,102.23,102.9,714100,34.3132949532909,34.65820267069,34.2329281065183,34.4572855537585,2132521.14376099,0.0,1.0
2011-07-12,101.9,103.02,101.785,102.11,541200,34.1224236922059,34.4974689771448,34.0839145781274,34.192744683132,1616188.82930044,0.0,1.0
2011-07-13,101.44,103.39,101.22,102.6,578600,33.9683872358918,34.6213678659192,33.8947176263502,34.3568269952927,1727876.67522771,0.0,1.0
2011-07-14,100.4,102.8,99.98,101.73,565500,33.6201308998771,34.4237993676032,33.479488918025,34.065497175742,1688756.06609276,0.0,1.0
2011-07-15,100.83,101.09,99.87,100.94,536700,33.7641215003447,33.8511855843484,33.4426541132542,33.8009563051155,1602750.45211668,0.0,1.0
2011-07-18,99.6,100.65,98.28,100.38,578900,33.352241410635,33.7038463652652,32.9102237533857,33.613433662646,1728772.56703996,0.0,1.0
2011-07-19,102.02,102.08,100.4,100.77,503100,34.1626071155922,34.1826988272854,33.6201308998771,33.7440297886515,1502410.56914459,0.0,1.0
2011-07-20,102.65,102.86,101.75,102.28,537300,34.3735700883704,34.4438910792964,34.072194412973,34.2496711995959,1604542.23574118,0.0,1.0
2011-07-21,104.47,105.06,102.66,103.26,628300,34.983018676396,35.180587174712,34.3769187069859,34.5778358239174,1876296.08545726,0.0,1.0
2011-07-22,104.44,104.63,103.3,104.15,613000,34.9729728205494,35.0365965742444,34.5912302983795,34.8758628806992,1830605.60303247,0.0,1.0
2011-07-25,104.3,105.11,102.5,103.1,410700,34.9260921599321,35.1973302677897,34.3233408091375,34.524257926069,1226475.89097134,0.0,1.0
2011-07-26,104.15,104.63,102.84,104.58,539800,34.8758628806992,35.0365965742444,34.4371938420653,35.0198534811668,1612008.00084327,0.0,1.0
2011-07-27,101.32,104.199,100.99,103.92,652800,33.9282038125054,34.8922711119153,33.8176993981931,34.7988446525421,1949460.58345774,0.0,1.0
2011-07-28,100.16,103.176,100.05,101.52,1326200,33.5397640531045,34.549707427547,33.5029292483337,33.995176184816,3960439.0713567,0.0,1.0
2011-07-29,96.59,98.06,93.5,94.45,2015400,32.3443072073618,32.8365541438441,31.3095840551644,31.6277028236394,6018601.19470088,0.0,1.0
2011-08-01,96.79,98.61,95.86,98.15,976700,32.4112795796723,33.020728167698,32.0998580484285,32.8666917113838,2916725.11008452,0.0,1.0
2011-08-02,92.98,97.14,92.88,95.47,1066100,31.1354558871571,32.5284812312157,31.1019697010018,31.969261922423,3183700.87013526,0.0,1.0
2011-08-03,92.19,93.71,89.85,93.0,1446800,30.8709150165306,31.3799050460905,30.0873382604976,31.1421531243881,4320587.57988152,0.0,1.0
2011-08-04,85.79,91.25,85.71,91.15,1455100,28.7277991025942,30.5561448666712,28.70101015367,30.5226586805159,4345373.92002046,0.0,1.0
2011-08-05,86.0,88.99,82.5,87.2,1867800,28.7981200935202,29.7993570595624,27.6261035780863,29.1999543273833,5577822.42307348,0.0,1.0
2011-08-08,78.07,83.65,76.88,83.64,1925900,26.1426655314084,28.0111947188717,25.7441799161609,28.0078461002562,5751326.80404605,0.0,1.0
2011-08-09,83.79,83.88,78.34,80.19,1120200,28.0580753794891,28.0882129470288,26.2330782340276,26.8525726778998,3345260.02694448,0.0,1.0
2011-08-10,80.77,83.63,79.54,79.98,1776800,27.0467925576003,28.0044974816406,26.6349124678907,26.7822516869738,5306068.57335741,0.0,1.0
2011-08-11,84.02,85.49,80.62,81.23,1148700,28.1350936076461,28.6273405441284,26.9965632783674,27.2008290139145,3430369.74910832,0.0,1.0
2011-08-12,84.95,86.26,82.32,82.32,1647000,28.44651513889,28.8851841775239,27.5658284430068,27.5658284430068,4918446.0492569,0.0,1.0
2011-08-15,86.14,86.37,84.82,85.88,642700,28.8450007541376,28.9220189822947,28.4029830968882,28.7579366701339,1919298.8924453,0.0,1.0
2011-08-16,84.17,85.8,83.49,84.69,973600,28.185322886879,28.7311477212097,27.9576168210233,28.3594510548864,2907467.56135793,0.0,1.0
2011-08-17,83.42,86.19,83.1,85.2,788300,27.9341764907146,28.8617438472152,27.8270206950178,28.5302306042782,2354105.05199102,0.0,1.0
2011-08-18,77.41,80.37,76.67,80.34,1640300,25.9216567027837,26.9128478129793,25.6738589252348,26.9028019571327,4898437.79878329,0.0,1.0
2011-08-19,76.0,78.62,75.85,76.06,907200,25.4495014779946,26.3268395552623,25.3992721987617,25.4695931896878,2709176.84024642,0.0,1.0
2011-08-22,74.86,78.24,74.55,78.03,936500,25.0677589558247,26.1995920478723,24.9639517787434,26.1292710569463,2796675.60724291,0.0,1.0
2011-08-23,77.52,77.52,74.58,75.29,1085400,25.9584915075545,25.9584915075545,24.97399763459,25.2117495562923,3241336.57672339,0.0,1.0
2011-08-24,78.05,78.21,76.33,77.51,1443800,26.1359682941774,26.1895461920258,25.560005892307,25.955142888939,4311628.66175901,0.0,1.0
2011-08-25,77.24,78.89,76.7,78.36,984700,25.8647301863198,26.4172522578815,25.6839047810814,26.2397754712587,2940615.55841121,0.0,1.0
2011-08-26,79.05,79.85,75.13,76.51,942600,26.4708301557299,26.738719644972,25.1581716584439,25.6202810273864,2814892.07409202,0.0,1.0
2011-08-29,82.25,82.34,80.26,80.42,749900,27.5423881126981,27.5725256802378,26.8760130082085,26.9295909060569,2239430.90002292,0.0,1.0
2011-08-30,82.99,83.87,81.54,81.64,734400,27.790185890247,28.0848643284133,27.3046361909958,27.3381223771511,2193143.15638996,0.0,1.0
2011-08-31,82.73,84.53,81.88,83.51,822300,27.7031218062433,28.305873157038,27.4184892239237,27.9643140582543,2455639.45737945,0.0,1.0
2011-09-01,80.97,82.99,80.83,82.77,807400,27.1137649299108,27.790185890247,27.0668842692935,27.7165162807054,2411143.49737099,0.0,1.0
2011-09-02,78.22,79.81,77.91,78.77,605000,26.1928948106413,26.7253251705099,26.08908763356,26.3770688344952,1806715.15470578,0.0,1.0
2011-09-06,74.82,76.54,73.8,75.32,2012600,25.0543644813626,25.630326883233,24.712805382579,25.2217954121389,6010239.53778653,0.0,1.0
2011-09-07,76.8,78.77,76.04,76.04,2213800,25.7173909672367,26.3770688344952,25.4628959524567,25.4628959524567,6611084.31320272,0.0,1.0
2011-09-08,75.52,77.6,75.11,76.56,1234000,25.2887677844494,25.9852804564787,25.1514744212128,25.637024120464,3685101.65439162,0.0,1.0
2011-09-09,72.5,74.57,71.41,74.5,1688000,24.2774849625606,24.9706490159744,23.9124855334684,24.9472086856658,5040884.59693118,0.0,1.0
2011-09-12,72.03,72.44,70.51,71.45,1119100,24.1200998876309,24.2573932508675,23.6111098580711,23.9258800079305,3341975.09029957,0.0,1.0
2011-09-13,73.47,73.95,71.33,71.5,1169700,24.776429136274,24.9383004577033,24.0547528282349,24.1120822545745,3468532.87563471,0.52,1.0
2011-09-14,74.36,75.68,71.85,73.7,1134800,25.0765655447575,25.5217116786881,24.23011342645,24.8539924777922,3365043.26517079,0.0,1.0
2011-09-15,76.22,76.24,74.3,75.13,1034100,25.7038169152961,25.7105615536889,25.0563316295788,25.3362341228837,3066435.70718462,0.0,1.0
2011-09-16,76.24,77.09,75.1,76.55,899100,25.7105615536889,25.9972086853867,25.3261171652943,25.8151034487787,2666117.72974538,0.0,1.0
2011-09-19,75.18,75.63,73.35,74.47,788400,25.3530957188659,25.5048500827059,24.7359613059166,25.1136610559184,2337856.9882452,0.0,1.0
2011-09-20,73.19,75.55,73.083,75.39,1019500,24.6820041987735,25.4778715291343,24.6459203833716,25.4239144219912,3023142.05925416,0.0,1.0
2011-09-21,71.02,73.75,70.95,73.33,1296700,23.9502109331452,24.8708540737744,23.9266046987701,24.7292166675237,3845128.30626274,0.0,1.0
2011-09-22,66.61,68.89,64.89,68.89,1633600,22.4630181675134,23.2319069443026,21.882979265725,23.2319069443026,4844144.05885002,0.0,1.0
2011-09-23,66.95,68.85,66.17,66.17,1199600,22.5776770201925,23.2184176675168,22.3146361228698,22.3146361228698,3557195.89434162,0.0,1.0
2011-09-26,70.75,70.77,67.16,67.93,1531800,23.8591583148412,23.8659029532341,22.6484957233178,22.908164301444,4542274.65067731,0.0,1.0
2011-09-27,71.73,73.74,71.27,72.58,1224500,24.1896455960927,24.8674817545779,24.0345189130563,24.4762927277904,3631032.32129153,0.0,1.0
2011-09-28,69.58,72.24,68.85,71.95,1433800,23.4645969688572,24.3616338751113,23.2184176675168,24.2638366184145,4251673.45223994,0.0,1.0
2011-09-29,70.74,72.89,69.11,71.36,1340400,23.8557859956447,24.5808346228802,23.3060979666244,24.0648697858243,3974712.71821901,0.0,1.0
2011-09-30,68.53,70.288,68.22,69.65,1426200,23.1105034532306,23.7033571679655,23.0059615581409,23.4882032032324,4229137.03276929,0.0,1.0
2011-10-03,68.46,69.83,67.53,67.89,1794700,23.0868972188555,23.5489049487683,22.7732715335862,22.8946750246582,5321856.84526086,0.0,1.0
2011-10-04,35.8,35.96,33.21,33.56,1850000,24.1458054465389,24.2537196608251,22.3989441027809,22.635006446532,2742919.47504669,0.0,2.0
2011-10-05,35.57,36.14,34.9,35.88,3731500,23.9906787635025,24.3751231518971,23.538787991179,24.199762553682,5532542.71412795,0.0,1.0
2011-10-06,35.91,36.28,34.8275,35.49,3359800,24.2199964688607,24.4695480893976,23.4898893628306,23.9367216563594,4981438.29851992,0.0,1.0
2011-10-07,35.48,36.44,35.1,36.33,2856500,23.9299770179665,24.5774623036838,23.6736807590368,24.503271281362,4235215.93538966,0.0,1.0
2011-10-10,36.87,36.87,36.17,36.35,1360700,24.8674817545779,24.8674817545779,24.3953570670758,24.5167605581478,2017454.34037623,0.0,1.0
2011-10-11,37.04,37.39,36.39,36.62,1491400,24.982140607257,25.2182029510081,24.5437391117193,24.6988657947557,2211237.89464034,0.0,1.0
2011-10-12,37.36,37.98,37.1,37.35,1559800,25.1979690358295,25.6161366161885,25.0226084376144,25.1912243974366,2312651.78225828,0.0,1.0
2011-10-13,37.15,37.35,36.64,37.08,1566500,25.0563316295788,25.1912243974366,24.7123550715415,25.0091191608286,2322585.59873548,0.0,1.0
2011-10-14,38.19,38.3,37.3,37.91,1407000,25.7577740224392,25.8319650447609,25.1575012054721,25.5689241474383,2086101.46021118,0.0,1.0
2011-10-17,37.24,38.22,37.17,38.0,1898400,25.1170333751148,25.7780079376178,25.0698209063646,25.6296258929743,2814680.17915061,0.0,1.0
2011-10-18,37.87,38.16,36.3,37.11,2240100,25.5419455938667,25.7375401072605,24.4830373661833,25.0293530760073,3321304.81948762,0.0,1.0
2011-10-19,36.14,37.97,36.02,37.97,1756400,24.3751231518971,25.6093919777956,24.2941874911825,25.6093919777956,2604142.57620108,0.0,1.0
2011-10-20,36.19,36.4694,35.08,35.54,2456700,24.4088463438616,24.5972915405589,23.660191482251,23.9704448483238,3642448.79694442,0.0,1.0
2011-10-21,37.46,37.54,36.53,36.84,1214700,25.2654154197583,25.3193725269014,24.6381640492198,24.8472478393993,1800986.1007239,0.0,1.0
2011-10-24,38.82,38.82,37.45,37.6,1229900,26.1826862411911,26.1826862411911,25.2586707813654,25.3598403572588,1823522.52019455,0.0,1.0
2011-10-25,36.96,38.89,36.87,38.74,1694100,24.9281835001139,26.2298987099413,24.8674817545779,26.128729134048,2511772.90955492,0.0,1.0
2011-10-26,37.62,38.08,36.69,37.61,1525300,25.3733296340445,25.6835830001174,24.746078263506,25.3665849956517,2261500.0406966,0.0,1.0
2011-10-27,40.16,40.91,38.82,39.63,2811000,27.0864677858381,27.5923156653047,26.1826862411911,26.729001951015,4167754.94289526,0.0,1.0
2011-10-28,41.92,42.62,39.32,39.32,3419300,28.2735241429864,28.7456488304885,26.5199181608355,26.5199181608355,5069656.51947412,0.0,1.0
2011-10-31,39.29,41.28,39.28,41.21,1997600,26.4996842456568,27.8418672858415,26.4929396072639,27.7946548170913,2961759.96938015,0.0,1.0
2011-11-01,38.3,39.47,37.5,37.5,2983300,25.8319650447609,26.6210877367288,25.2923939733299,25.2923939733299,4423217.11886853,0.0,1.0
2011-11-02,38.95,39.4398,38.22,39.11,1712800,26.2703665402986,26.6007189287823,25.7780079376178,26.3782807545848,2539498.63614053,0.0,1.0
2011-11-03,40.25,40.38,38.75,39.7,1463600,27.1471695313741,27.2348498304816,26.1354737724409,26.7762144197652,2170019.96955585,0.0,1.0
2011-11-04,39.82,40.21,39.06,39.8,1237800,26.8571500804799,27.1201909778025,26.3445575626204,26.8436608036941,1835235.52768259,0.0,1.0
2011-11-07,39.72,40.13,38.84,39.76,1300700,26.789703696551,27.0662338706594,26.1961755179769,26.8166822501226,1928494.78983418,0.0,1.0
2011-11-08,41.48,41.71,40.03,40.12,2450300,27.9767600536993,28.1318867367357,26.9987874867305,27.0594892322665,3632959.77821994,0.0,1.0
2011-11-09,39.03,40.13,38.8,40.08,1900900,26.3243236474417,27.0662338706594,26.1691969644053,27.032510678695,2818386.82708987,0.0,1.0
2011-11-10,39.88,40.2494,39.4,39.8,1613700,26.8976179108372,27.1467648530705,26.5738752679786,26.8436608036941,2392567.11182856,0.0,1.0
2011-11-11,40.59,41.15,40.35,40.61,1403600,27.3764872367323,27.754186986734,27.214615915303,27.389976513518,2081060.4190138,0.0,1.0
2011-11-14,40.45,40.745,39.981,40.33,1043200,27.2820622992318,27.481029131822,26.9657387586054,27.2011266385172,1546710.05209119,0.0,1.0
2011-11-15,40.87,41.22,39.96,40.15,1295000,27.5653371117331,27.8013994554842,26.9515750179803,27.0797231474452,1920043.63253268,0.0,1.0
2011-11-16,39.87,40.95,39.75,40.38,1531600,26.8908732724443,27.6192942188762,26.8099376117297,27.2348498304816,2270840.79350352,0.0,1.0
2011-11-17,38.0,39.66,37.66,39.63,1547900,25.6296258929743,26.7492358661937,25.4003081876161,26.729001951015,2295008.13806744,0.0,1.0
2011-11-18,37.8,38.43,37.6,38.36,1498100,25.4947331251165,25.9196453438685,25.3598403572588,25.8724328751183,2221171.71111754,0.0,1.0
2011-11-21,36.95,37.17,36.37,37.07,1622600,24.9214388617211,25.0698209063646,24.5302498349335,25.0023745224357,2405762.77849229,0.0,1.0
2011-11-22,36.99,37.43,36.67,37.0,1493000,24.9484174152926,25.2451815045797,24.7325889867202,24.9551620536855,2213610.14932146,0.0,1.0
2011-11-23,35.67,36.68,35.65,36.44,1031000,24.0581251474314,24.7393336251131,24.0446358706456,24.5774623036838,1528621.61014764,0.0,1.0
2011-11-25,35.47,35.97,35.4,35.54,463000,23.9232323795736,24.260464299218,23.8760199108234,23.9704448483238,686471.198349523,0.0,1.0
2011-11-28,36.56,37.19,36.11,36.92,1479000,24.6583979643984,25.0833101831504,24.3548892367185,24.9012049465424,2192852.92086165,0.0,1.0
2011-11-29,37.03,37.4724,36.42,36.85,1314000,24.9753959688642,25.2737787713655,24.563973026898,24.8539924777922,1948214.15687099,0.0,1.0
2011-11-30,39.62,39.67,38.58,38.59,1861600,26.7222573126221,26.7559805045866,26.0208149197618,26.0275595581547,2760118.32148482,0.0,1.0
2011-12-01,38.91,39.91,38.73,39.6,1508400,26.2433879867271,26.9178518260159,26.1219844956551,26.7087680358364,2236443.10062725,0.0,1.0
2011-12-02,38.42,39.68,38.31,39.49,1363700,25.9129007054756,26.7627251429795,25.8387096831538,26.6345770135146,2021902.31790333,0.0,1.0
2011-12-05,38.92,39.72,38.63,39.26,1570600,26.25013262512,26.789703696551,26.0545381117262,26.4794503304782,2328664.50135585,0.0,1.0
2011-12-06,39.03,39.44,38.51,39.03,991100,26.3243236474417,26.6008538215502,25.9736024510116,26.3243236474417,1469463.50903718,0.0,1.0
2011-12-07,39.16,39.42,38.4,38.96,1190500,26.4120039465493,26.5873645447644,25.8994114286898,26.2771111786915,1765105.74867193,0.0,1.0
2011-12-08,38.08,39.32,38.0,38.66,1731600,25.6835830001174,26.5199181608355,25.6296258929743,26.0747720269049,2567372.6286437,0.0,1.0
2011-12-09,38.5,38.66,37.16,37.52,1679300,25.9668578126187,26.0747720269049,25.0630762679717,25.3058832501157,2489829.55375454,0.0,1.0
2011-12-12,37.09,37.88,36.61,37.83,1884700,25.0158637992215,25.5486902322596,24.6921211563629,25.5149670402952,2794367.74844351,0.0,1.0
2011-12-13,36.47,37.74,36.2,37.1,1996300,24.7730568170775,25.6357325000413,24.5896533254238,25.2009982976028,2938880.79850571,0.26,1.0
2011-12-14,36.15,36.71,35.9,36.14,1340600,24.5556897158583,24.9360821429919,24.3858716680308,24.5488969939452,1973582.92765454,0.0,1.0
2011-12-15,36.21,36.95,35.89,36.85,1418900,24.5964460473369,25.0991074689063,24.3790789461177,25.0311802497753,2088853.36121813,0.0,1.0
2011-12-16,36.74,37.56,36.045,36.67,3924500,24.9564603087312,25.5134635056055,24.4843661357707,24.9089112553395,5777507.23525305,0.0,1.0
2011-12-19,35.8,36.97,35.68,36.7,1114000,24.3179444488998,25.1126929127325,24.2364317859426,24.9292894210788,1639990.58735428,0.0,1.0
2011-12-20,38.7,39.02,36.71,36.71,2394900,26.2878338036989,26.5052009049181,24.9360821429919,24.9360821429919,3525685.33003122,0.0,1.0
2011-12-21,38.59,38.75,37.85,38.65,1559800,26.2131138626548,26.3217974132644,25.7104524410854,26.2538701941334,2296281.25507649,0.0,1.0
2011-12-22,39.12,39.49,38.6,38.68,1217700,26.5731281240491,26.8244588348339,26.2199065845679,26.2742483598727,1792653.98404068,0.0,1.0
2011-12-23,39.44,39.5865,39.05,39.44,959500,26.7904952252684,26.8900086012953,26.5255790706574,26.7904952252684,1412541.26442229,0.0,1.0
2011-12-27,39.38,39.68,39.15,39.35,839000,26.7497388937898,26.9535205511828,26.5935062897884,26.7293607280505,1235145.51417436,0.0,1.0
2011-12-28,38.54,39.5,38.39,39.39,932500,26.1791502530893,26.831251556747,26.0772594243928,26.7565316157029,1372792.83905554,0.0,1.0
2011-12-29,39.34,39.41,38.552,38.66,929100,26.7225680061374,26.7701170595291,26.187301519385,26.2606629160465,1367787.48178713,0.0,1.0
2011-12-30,39.06,39.525,39.06,39.27,1090700,26.5323717925705,26.8482333615297,26.5323717925705,26.6750189527457,1605689.16842668,0.0,1.0
2012-01-03,40.2,40.62,40.0,40.22,1466300,27.306742090664,27.5920364110142,27.170887652402,27.3203275344902,2158633.93019532,0.0,1.0
2012-01-04,40.09,40.43,39.89,40.03,1514100,27.2320221496199,27.4629746946653,27.0961677113579,27.1912658181413,2229003.3647335,0.0,1.0
2012-01-05,40.1,40.23,39.16,39.79,1846800,27.238814871533,27.3271202564033,26.6002990117015,27.0282404922269,2718792.29508608,0.0,1.0
2012-01-06,41.32,41.73,39.86,40.16,2769300,28.0675269449313,28.3460285433684,27.0757895456186,27.2795712030116,4076863.49511689,0.0,1.0
2012-01-09,41.45,41.82,41.22,41.63,1568300,28.1558323298016,28.4071630405863,27.9995997258002,28.2781013242374,2308794.6482475,0.0,1.0
2012-01-10,43.26,43.43,42.14,42.18,2523400,29.3853149960727,29.5007912685955,28.6245301418055,28.6517010294579,3714858.39149893,0.0,1.0
2012-01-11,44.71,45.09,42.85,43.05,3457200,30.3702596734723,30.6283831061701,29.1068133976356,29.2426678358976,5089565.04362768,0.0,1.0
2012-01-12,46.09,46.18,44.17,45.02,3375200,31.3076552974802,31.3687897946981,30.0034526901649,30.5808340527784,4968847.60362494,0.0,1.0
2012-01-13,45.2,45.93,44.65,45.74,3011300,30.7031030472142,31.1989717468706,30.3295033419937,31.0699100305217,4433127.15951523,0.0,1.0
2012-01-17,45.11,46.05,44.9109,46.03,1297300,30.6419685499963,31.2804844098278,30.5067254567065,31.2668989660016,1909838.23067748,0.0,1.0
2012-01-18,46.07,46.07,44.92,45.1,1249300,31.294069853654,31.294069853654,30.5129068336474,30.6351758280832,1839174.3633588,0.0,1.0
2012-01-19,46.5,46.59,45.9,46.08,1008300,31.5861568959173,31.6472913931352,31.1785935811313,31.3008625755671,1484382.86286295,0.0,1.0
2012-01-20,45.99,46.49,45.63,46.39,1220100,31.2397280783492,31.5793641740042,30.9951900894776,31.5114369548732,1796187.17740661,0.0,1.0
2012-01-23,46.29,46.7,45.9,46.05,711300,31.4435097357422,31.7220113341793,31.1785935811313,31.2804844098278,1047150.18382864,0.0,1.0
2012-01-24,46.25,46.25,45.62,45.74,995300,31.4163388480898,31.4163388480898,30.9883973675645,31.0699100305217,1465244.73213081,0.0,1.0
2012-01-25,46.94,47.19,45.87,46.1,1294600,31.8850366600937,32.0548547079212,31.158215415392,31.3144480193933,1905863.38814081,0.0,1.0
2012-01-26,47.12,47.64,46.53,47.24,1949300,32.0073056545295,32.3605271940108,31.6065350616566,32.0888183174867,2869689.09508951,0.0,1.0
2012-01-27,50.41,52.37,49.16,51.06,15500500,34.2421111639396,35.5734846589073,33.393020924802,34.6836380882911,22819276.5702739,0.0,1.0
2012-01-30,50.28,50.99,49.27,49.81,3422600,34.1538057790693,34.6360890348994,33.4677408658462,33.8345478491536,5038628.17260213,0.0,1.0
2012-01-31,50.32,50.84,49.82,50.29,3436300,34.1809766667217,34.5341982062029,33.8413405710667,34.1605985009824,5058796.818066,0.0,1.0
2012-02-01,52.44,52.74,50.86,50.9,3196600,35.621033712299,35.824815369692,34.5477836500291,34.5749545376815,4705919.13064336,0.0,1.0
2012-02-02,52.2,52.57,51.79,52.42,1952700,35.4580083863846,35.7093390971693,35.1795067879475,35.6074482684728,2874694.45235791,0.0,1.0
2012-02-03,53.67,54.53,53.5401,54.3,2784600,36.4565385076104,37.040712592137,36.3683010499592,36.8844799881357,4099387.60282472,0.0,1.0
2012-02-06,54.3,54.5,53.15,53.33,1969200,36.8844799881357,37.0203344263977,36.1033169681291,36.2255859625649,2898985.1567487,0.0,1.0
2012-02-07,54.18,54.435,53.58,54.11,1541300,36.8029673251785,36.9761817339626,36.3954040103925,36.7554182717868,2269046.22288075,0.0,1.0
2012-02-08,54.47,54.69,53.87,54.35,1748100,36.9999562606584,37.1493961427466,36.5923929458724,36.9184435977012,2573489.71791205,0.0,1.0
2012-02-09,54.53,54.83,54.01,54.46,1997600,37.040712592137,37.24449424953,36.6874910526558,36.9931635387453,2940794.61157892,0.0,1.0
2012-02-10,53.76,54.16,53.21,53.68,1604500,36.5176730048283,36.7893818813523,36.1440732996077,36.4633312295235,2362086.98151701,0.0,1.0
2012-02-13,54.22,54.63,54.1,54.42,1622100,36.8301382128309,37.108639811268,36.7486255498737,36.9659926510929,2387997.06620052,0.0,1.0
2012-02-14,54.14,54.31,53.42,53.95,1355000,36.7757964375261,36.8912727100488,36.2867204597829,36.6467347211772,1994782.08785014,0.0,1.0
2012-02-15,53.6,54.62,53.41,54.62,1557500,36.4089894542187,37.1018470893549,36.2799277378697,37.1018470893549,2292895.2781008,0.0,1.0
2012-02-16,54.49,54.6,53.44,53.68,2072900,37.0135417044846,37.0882616455287,36.3003059036091,36.4633312295235,3051648.5534351,0.0,1.0
2012-02-17,54.61,54.9574,54.24,54.9,1188500,37.0950543674418,37.3310335267029,36.8437236566571,37.2920433029217,1749666.79808848,0.0,1.0
2012-02-21,54.39,54.94,54.15,54.7,1421200,36.9456144853536,37.3192141905741,36.7825891594392,37.1561888646597,2092239.33819381,0.0,1.0
2012-02-22,53.93,54.38,53.44,54.18,1560700,36.633149277351,36.9388217634405,36.3003059036091,36.8029673251785,2297606.20258872,0.0,1.0
2012-02-23,54.05,54.19,53.5,53.86,1596800,36.7146619403082,36.8097600470916,36.3410622350877,36.5856002239593,2350751.31946797,0.0,1.0
2012-02-24,53.8,54.53,53.69,54.2,1073600,36.5448438924807,37.040712592137,36.4701239514366,36.8165527690047,1580515.1656944,0.0,1.0
2012-02-27,54.13,54.42,52.86,53.48,1603500,36.769003715613,36.9659926510929,35.9063280326492,36.3274767912615,2360614.81761454,0.0,1.0
2012-02-28,54.96,55.0,53.79,54.19,2070200,37.3327996344003,37.3599705220527,36.5380511705676,36.8097600470916,3047673.71089842,0.0,1.0
2012-02-29,54.13,55.14,53.82,55.0,2109000,36.769003715613,37.4550686288361,36.5584293363069,37.3599705220527,3104793.67031435,0.0,1.0
2012-03-01,53.79,54.62,53.44,54.34,1854400,36.5380511705676,37.1018470893549,36.3003059036091,36.9116508757881,2729980.74074487,0.0,1.0
2012-03-02,53.55,54.15,53.19,53.72,1109500,36.3750258446532,36.7825891594392,36.1304878557815,36.4905021171759,1633365.84979316,0.0,1.0
2012-03-05,52.24,53.43,52.11,53.37,1432700,35.485179274037,36.293513181696,35.3968738891667,36.2527568502174,2109169.22307225,0.0,1.0
2012-03-06,50.12,51.4,49.72,50.99,2653700,34.0451222284597,34.9145906333366,33.7734133519357,34.6360890348994,3906681.34799108,0.0,1.0
2012-03-07,51.17,51.35,50.185,50.24,1641700,34.7583580293352,34.8806270237711,34.0892749208948,34.1266348914169,2416851.47868899,0.0,1.0
2012-03-08,52.47,52.57,51.64,51.75,1554700,35.6414118780383,35.7093390971693,35.077615959251,35.1523359002951,2288773.21917388,0.0,1.0
2012-03-09,52.08,52.56,51.75,52.5,2176500,35.3764957234274,35.7025463752562,35.1523359002951,35.6617900437776,3204164.73373124,0.0,1.0
2012-03-12,51.69,52.21,51.61,52.21,1113400,35.1115795688165,35.4648011082977,35.0572377935117,35.4648011082977,1639107.2890128,0.0,1.0
2012-03-13,52.12,52.16,51.34,51.81,1933800,35.5802773808204,35.6075838101226,35.0478020094267,35.368652553728,2832739.46746494,0.26,1.0
2012-03-14,51.52,52.52,51.35,52.1,2021300,35.1706809412868,35.8533416738428,35.0546286167523,35.5666241661693,2960914.40975638,0.0,1.0
2012-03-15,51.95,52.0,51.2,51.75,1873500,35.4642250562859,35.4983580929137,34.9522295068689,35.3276929097747,2744408.6215201,0.0,1.0
2012-03-16,52.03,52.44,51.67,52.16,1765000,35.5188379148904,35.7987288152383,35.2730800511702,35.6075838101226,2585471.69307871,0.0,1.0
2012-03-19,51.86,52.12,51.43,51.9,1342800,35.4027855903558,35.5802773808204,35.1092414753567,35.4300920196581,1967009.28581649,0.0,1.0
2012-03-20,51.49,51.75,51.14,51.37,1417600,35.1502011193101,35.3276929097747,34.9112698629155,35.0682818314034,2076580.55076962,0.0,1.0
2012-03-21,51.47,51.8,51.33,51.51,1372500,35.136547904659,35.3618259464025,35.0409754021011,35.1638543339612,2010515.52337141,0.0,1.0
2012-03-22,50.82,51.42,50.48,51.09,1086600,34.6928184284976,35.1024148680312,34.4607137794285,34.8771368262877,1591713.05478715,0.0,1.0
2012-03-23,51.22,51.62,50.3,51.03,1102200,34.96588272152,35.2389470145424,34.3378348475684,34.8361771823343,1614564.81592711,0.0,1.0
2012-03-26,51.93,52.42,51.67,51.87,1473700,35.4505718416348,35.7850756005872,35.2730800511702,35.4096121976814,2158758.99948447,0.0,1.0
2012-03-27,51.97,52.41,51.89,52.08,1922200,35.477878270937,35.7782489932616,35.4232654123325,35.5529709515182,2815747.1322583,0.0,1.0
2012-03-28,51.12,51.91,50.4,51.85,2096300,34.8976166482644,35.4369186269836,34.406100920824,35.3959589830303,3070778.64600618,0.0,1.0
2012-03-29,51.22,51.3,50.2,50.56,1781800,34.96588272152,35.0204955801245,34.2695687743128,34.515326638033,2610081.28199867,0.0,1.0
2012-03-30,51.69,51.84,51.07,51.64,2303600,35.2867332658213,35.3891323757047,34.8634836116366,35.2526002291935,3374443.39500064,0.0,1.0
2012-04-02,52.81,52.89,51.29,51.64,3314100,36.0513132862841,36.1059261448885,35.0136689727989,35.2526002291935,4854680.87140632,0.0,1.0
2012-04-03,53.34,53.38,52.69,52.72,2979900,36.4131234745388,36.440429903841,35.9693939983773,35.989873820354,4365125.8346772,0.0,1.0
2012-04-04,52.81,52.93,52.36,52.69,1942100,36.0513132862841,36.1332325741908,35.7441159566338,35.9693939983773,2844897.77627658,0.0,1.0
2012-04-05,52.08,53.79,52.0,52.53,2350900,35.5529709515182,36.720320804189,35.4983580929137,35.8601682811684,3443731.10666218,0.0,1.0
2012-04-09,51.66,51.82,51.03,51.66,2670100,35.2662534438446,35.3754791610536,34.8361771823343,35.2662534438446,3911313.29614135,0.0,1.0
2012-04-10,49.91,51.87,49.7,51.66,2609800,34.0715971618716,35.4096121976814,33.9282384080348,35.2662534438446,3822982.4501965,0.0,1.0
2012-04-11,50.92,51.17,50.31,50.7,2306700,34.7610845017532,34.9317496848922,34.344661454894,34.6108991405908,3378984.45009896,0.0,1.0
2012-04-12,52.77,53.09,50.94,50.94,1998500,36.0240068569818,36.2424582913998,34.7747377164043,34.7747377164043,2927515.68193644,0.0,1.0
2012-04-13,52.14,52.91,52.0,52.44,1514800,35.5939305954715,36.1195793595397,35.4983580929137,35.7987288152383,2218964.60094937,0.0,1.0
2012-04-16,52.45,52.77,51.76,52.57,1325100,35.8055554225639,36.0240068569818,35.3345195171002,35.8874747104706,1941081.32606153,0.0,1.0
2012-04-17,53.55,53.95,52.98,53.06,1513500,36.5564822283755,36.8295465213979,36.1673656108186,36.2219784694231,2217060.28752104,0.0,1.0
2012-04-18,52.91,53.32,52.65,53.07,1146800,36.1195793595397,36.3994702598876,35.9420875690751,36.2288050767486,1679897.41508366,0.0,1.0
2012-04-19,52.75,53.38,52.3,52.98,1086600,36.0103536423307,36.440429903841,35.7031563126805,36.1673656108186,1591713.05478716,0.0,1.0
2012-04-20,52.76,53.28,52.72,52.98,1099600,36.0171802496563,36.3721638305854,35.989873820354,36.1673656108186,1610756.18907045,0.0,1.0
2012-04-23,52.22,52.29,51.3,52.0,1379700,35.648543454076,35.6963297053549,35.0204955801245,35.4983580929137,2021062.49005139,0.0,1.0
2012-04-24,51.78,52.49,51.15,51.99,1710300,35.3481727317513,35.8328618518661,34.918096470241,35.4915314855881,2505344.04344053,0.0,1.0
2012-04-25,53.92,54.0,52.48,52.55,2257400,36.8090666994213,36.8636795580257,35.8260352445406,35.8738214958195,3306767.02547076,0.0,1.0
2012-04-26,54.21,54.38,52.77,53.33,1854700,37.0070383118625,37.123090636397,36.0240068569818,36.4062968672132,2716869.31963348,0.0,1.0
2012-04-27,54.05,55.53,52.97,53.04,3064300,36.8978125946535,37.9081504788365,36.160539003493,36.2083252547719,4488759.72187032,0.0,1.0
2012-04-30,53.97,54.125,53.16,54.06,1475800,36.8431997360491,36.9490121495952,36.2902445426787,36.9046392019791,2161835.19809947,0.0,1.0
2012-05-01,54.39,55.31,53.48,53.99,2415800,37.1299172437226,37.7579651176741,36.5086959770966,36.8568529507002,3538800.29243034,0.0,1.0
2012-05-02,54.11,54.2,53.36,54.0,2387100,36.9387722386069,37.000211704537,36.4267766891899,36.8636795580257,3496758.91135875,0.0,1.0
2012-05-03,52.9,54.35,52.66,54.08,2116000,36.1127527522141,37.1026108144204,35.9489141764007,36.9182924166302,3099636.3187278,0.0,1.0
2012-05-04,50.71,52.6,50.66,52.56,2107900,34.6177257479164,35.9079545324473,34.5835927112886,35.8806481031451,3087770.98121282,0.0,1.0
2012-05-07,51.23,51.59,50.38,50.46,2103900,34.9727093288455,35.2184671925657,34.3924477061729,34.4470605647774,3081911.5552795,0.0,1.0
2012-05-08,50.63,50.83,49.58,50.78,2687700,34.5631128893119,34.6996450358231,33.8463191201281,34.6655119991953,3937094.77024797,0.0,1.0
2012-05-09,50.14,50.85,49.37,49.8,2284900,34.2286091303595,34.7132982504742,33.7029603662913,33.9965044812904,3347050.57876235,0.0,1.0
2012-05-10,50.0,51.04,49.87,50.87,1376600,34.1330366278016,34.8430037896599,34.0442907325693,34.7269514651254,2016521.43495306,0.0,1.0
2012-05-11,49.68,50.16,49.42,49.52,1165700,33.9145851933837,34.2422623450106,33.7370934029191,33.8053594761747,1707583.20261862,0.0,1.0
2012-05-14,48.25,48.88,48.2,48.85,1724200,32.9383803458286,33.3684566073389,32.9042473092008,33.3479767853622,2525705.54855882,0.0,1.0
2012-05-15,47.25,48.54,47.1,48.29,1646500,32.2557196132725,33.1363519582698,32.1533205033891,32.9656867751308,2411886.19980403,0.0,1.0
2012-05-16,46.33,48.15,46.3,47.38,1813800,31.627671739321,32.8701142725729,31.6071919173443,32.3444655085048,2656956.68946525,0.0,1.0
2012-05-17,44.43,46.44,44.42,46.41,2295600,30.3306163474645,31.7027644199021,30.323789740139,31.6822845979255,3362724.54313399,0.0,1.0
2012-05-18,44.24,45.0,44.0,44.56,1985400,30.2009108082789,30.7197329650214,30.0370722324654,30.4193622426968,2908326.0620048,0.0,1.0
2012-05-21,45.87,45.99,44.12,44.28,2234300,31.3136478023452,31.3955670902519,30.1189915203721,30.2282172375811,3272928.84070582,0.0,1.0
2012-05-22,45.47,46.43,45.17,46.13,1741400,31.0405835093228,31.6959378125766,30.835785289556,31.4911395928098,2550901.08007211,0.0,1.0
2012-05-23,45.99,46.24,44.0,44.79,2137600,31.3955670902519,31.5662322733909,30.0370722324654,30.5763742111847,3131277.21876774,0.0,1.0
2012-05-24,47.0,47.01,45.89,46.09,3226600,32.0850544301335,32.0918810374591,31.3273010169963,31.4638331635075,4726505.92911489,0.0,1.0
2012-05-25,47.62,48.11,47.25,47.88,3063900,32.5083040843183,32.8428078432707,32.2557196132725,32.6857958747828,4488173.77927698,0.0,1.0
2012-05-29,49.49,49.8,48.13,48.28,3372600,33.784879654198,33.9965044812904,32.8564610579218,32.9588601678052,4940374.97568118,0.0,1.0
2012-05-30,47.43,48.79,47.38,48.45,3060900,32.3785985451326,33.3070171414088,32.3444655085048,33.0749124923398,4483779.20982699,0.0,1.0
2012-05-31,46.56,47.54,45.46,47.54,3433000,31.7846837078089,32.4536912257138,31.0337569019972,32.4536912257138,5028852.30727434,0.0,1.0
2012-06-01,43.61,45.26,43.06,45.26,3918400,29.7708345467686,30.897224755486,29.3953711438628,30.897224755486,5739893.64428307,0.0,1.0
2012-06-04,43.26,43.93,41.54,43.61,4179400,29.531903290374,29.9892859811865,28.3577268303776,29.7708345467686,6122221.18643239,0.0,1.0
2012-06-05,44.76,44.87,42.899,42.94,2823700,30.555894389208,30.6309870697892,29.2854627659212,29.313451855956,4136315.25198094,0.0,1.0
2012-06-06,46.49,46.49,45.45,45.51,2563900,31.7368974565299,31.7368974565299,31.0269302946717,31.067889938625,3755745.53761163,0.0,1.0
2012-06-07,47.31,47.92,47.0,47.03,3323700,32.2966792572259,32.7131023040851,32.0850544301335,32.1055342521102,4868743.4936463,0.0,1.0
2012-06-08,47.72,47.75,46.31,46.98,1456100,32.5765701575739,32.5970499795505,31.6140185246699,32.0714012154824,2132977.52537785,0.0,1.0
2012-06-11,45.86,48.47,45.77,48.47,1697800,31.3068211950196,33.0885657069909,31.2453817290896,33.0885657069909,2487033.33739889,0.0,1.0
2012-06-12,47.36,47.41,45.73,46.22,2080600,32.3308122938537,32.3649453304815,31.2180752997874,31.5525790587398,3047780.39921789,0.0,1.0
2012-06-13,45.92,46.97,45.655,46.97,1593200,31.5252726294376,32.2461248999278,31.3433432468853,32.2461248999278,2320669.66906053,0.26,1.0
2012-06-14,46.74,47.01,45.92,45.94,1758000,32.0882239263918,32.2735859388036,31.5252726294376,31.5390031488755,2560718.8540098,0.0,1.0
2012-06-15,47.36,47.55,46.545,47.0,1497000,32.513870028967,32.6443099636271,31.9543513618722,32.2667206790846,2180543.87056466,0.0,1.0
2012-06-18,47.78,47.96,46.84,47.14,892400,32.802210937163,32.9257856121042,32.1568765235814,32.36283431515,1299877.98937335,0.0,1.0
2012-06-19,49.33,49.57,48.24,48.38,1668200,33.8663261936009,34.0310924268558,33.1180128842349,33.2141265203003,2429915.35395857,0.0,1.0
2012-06-20,49.0,49.688,48.42,49.21,1544100,33.6397726228755,34.1121024915395,33.2415875591761,33.7839430769735,2249150.16068062,0.0,1.0
2012-06-21,46.6,49.31,46.4315,48.99,1590100,31.9921102903265,33.852595674163,31.8764306640621,33.6329073631565,2316154.18075141,0.0,1.0
2012-06-22,46.99,47.17,46.39,47.0,2434000,32.2598554193657,32.3834300943068,31.8479398362284,32.2667206790846,3545386.62722404,0.0,1.0
2012-06-25,45.84,46.26,45.43,46.26,2145800,31.4703505516859,31.758691459882,31.1888749032088,31.758691459882,3125591.87538922,0.0,1.0
2012-06-26,47.16,47.62,46.11,46.26,2597900,32.3765648345879,32.6923667816598,31.6557125640977,31.758691459882,3784124.86395453,0.0,1.0
2012-06-27,48.23,48.33,47.24,47.56,2931300,33.111147624516,33.1798002217055,32.4314869123395,32.6511752233461,4269758.34855457,0.0,1.0
2012-06-28,48.13,48.27,47.16,47.56,3033200,33.0424950273264,33.1386086633918,32.3765648345879,32.6511752233461,4418186.8191027,0.0,1.0
2012-06-29,50.37,50.65,49.245,49.57,2532800,34.5803132043722,34.7725404765029,33.8079714859898,34.0310924268558,3689299.60946304,0.0,1.0
2012-07-02,49.72,50.87,49.57,50.71,4389000,34.1340713226402,34.9235761903199,34.0310924268558,34.8137320348166,6393057.48023266,0.0,1.0
2012-07-03,50.89,51.25,50.11,51.25,1283600,34.9373067097578,35.1844560596401,34.4018164516794,35.1844560596401,1869703.48180147,0.0,1.0
2012-07-05,50.26,50.988,50.095,50.84,1837000,34.5047953474637,35.0045862550035,34.3915185621009,34.902980411163,2675790.97543573,0.0,1.0
2012-07-06,50.15,50.285,49.26,49.57,2192200,34.4292774905552,34.5219584967611,33.8182693755683,34.0310924268558,3193178.53911279,0.0,1.0
2012-07-09,49.39,50.3691,49.18,50.34,1563500,33.9075177519147,34.5796953309975,33.7633472978166,34.5597174252153,2277408.37784091,0.0,1.0
2012-07-10,48.84,50.42,48.41,49.7,1603300,33.5299284673722,34.6146395029669,33.2347222994572,34.1203408032022,2335381.42129347,0.0,1.0
2012-07-11,47.47,48.97,47.07,48.96,2046700,32.5893878858755,33.6191768437186,32.3147774971173,33.6123115839996,2981241.91041061,0.0,1.0
2012-07-12,47.51,47.86,46.175,46.85,2435300,32.6168489247513,32.8571330149147,31.7003367522709,32.1637417833003,3547280.2190956,0.0,1.0
2012-07-13,48.79,49.0,48.14,48.15,1471000,33.4956021687774,33.6397726228755,33.0493602870454,33.0562255467643,2142672.03313335,0.0,1.0
2012-07-16,48.59,48.62,47.75,48.5,1006600,33.3582969743983,33.3788927535552,32.7816151580062,33.2965096369277,1466222.75224475,0.0,1.0
2012-07-17,48.94,49.13,47.85,48.81,1282300,33.5985810645617,33.7290209992219,32.8502677551957,33.5093326882153,1867809.88992991,0.0,1.0
2012-07-18,49.96,50.2,48.16,48.6,1656500,34.2988375558951,34.46360378915,33.0630908064833,33.3651622341173,2412873.02711447,0.0,1.0
2012-07-19,49.84,50.5,49.66,50.17,1370600,34.2164544392676,34.6695615807186,34.0928797643264,34.4430080099931,1996428.47628318,0.0,1.0
2012-07-20,49.19,49.33,48.83,49.33,1413000,33.7702125575356,33.8663261936009,33.5230632076532,33.8663261936009,2058188.70347887,0.0,1.0
2012-07-23,48.2,48.3401,47.7,47.89,1207700,33.0905518453591,33.1867341340217,32.7472888594114,32.8777287940715,1759146.84868467,0.0,1.0
2012-07-24,47.93,48.97,47.34,48.18,1670000,32.9051898329474,33.6191768437186,32.5001395095291,33.0768213259212,2432537.25039611,0.0,1.0
2012-07-25,48.48,48.48,47.49,48.29,1341900,33.2827791174898,33.2827791174898,32.6031184053134,33.1523391828297,1954623.79419554,0.0,1.0
2012-07-26,49.59,50.13,49.0,49.73,1866200,34.0448229462938,34.4155469711173,33.6397726228755,34.1409365823591,2718323.96208936,0.0,1.0
2012-07-27,51.74,52.05,50.03,50.1,3050000,35.5208537858689,35.7336768371565,34.3468943739277,34.3949511919604,4442657.85251985,0.0,1.0
2012-07-30,51.0,51.76,50.61,51.33,2657300,35.0128245666663,35.5345843053068,34.7450794376271,35.2393781373918,3870647.44639377,0.0,1.0
2012-07-31,52.28,52.9,50.35,51.0,3441900,35.8915778106924,36.3172239132676,34.5665826849343,35.0128245666663,5013502.97134036,0.0,1.0
2012-08-01,51.99,53.47,51.85,52.6,1902700,35.6924852788428,36.708543717248,35.5963716427774,36.111266121699,2771490.1954064,0.0,1.0
2012-08-02,52.72,53.0,51.22,51.29,2921000,36.1936492383264,36.3858765104571,35.1638602804833,35.211917098516,4254755.27449524,0.0,1.0
2012-08-03,53.17,53.9,52.96,53.79,1565400,36.5025859256793,37.003749885163,36.3584154715813,36.9282320282545,2280175.93519167,0.0,1.0
2012-08-06,54.29,54.59,53.48,53.61,1410100,37.2714950142022,37.4774528057708,36.7154089769669,36.8046573533133,2053964.53699615,0.0,1.0
2012-08-07,54.87,55.2,54.29,54.57,1714900,37.6696800779016,37.896233648627,37.2714950142022,37.4637222863329,2497939.00042173,0.0,1.0
2012-08-08,54.39,54.99,54.06,54.54,1233400,37.3401476113918,37.752063194529,37.1135940406663,37.4431265071761,1796581.70337639,0.0,1.0
2012-08-09,54.68,54.76,53.8901,54.22,1064100,37.5392401432414,37.5941622209931,36.9969532780412,37.2234381961695,1549977.77733324,0.0,1.0
2012-08-10,54.54,54.59,53.8,54.1,764400,37.4431265071761,37.4774528057708,36.9350972879735,37.1410550795421,1113432.02048071,0.0,1.0
2012-08-13,54.39,54.47,53.74,54.27,887000,37.3401476113918,37.3950696891434,36.8939057296597,37.2577644947643,1292012.30006069,0.0,1.0
2012-08-14,53.51,54.73,53.35,54.7,1189500,36.7360047561238,37.5735664418362,36.6261606006205,37.5529706626793,1732636.56248274,0.0,1.0
2012-08-15,53.93,54.16,53.21,53.5,1068900,37.0243456643199,37.1822466378558,36.5300469645552,36.7291394964048,1556969.50116671,0.0,1.0
2012-08-16,54.81,54.9,53.66,53.94,980900,37.6284885195878,37.6902758570584,36.8389836519081,37.0312109240388,1428787.89755303,0.0,1.0
2012-08-17,55.71,56.22,54.47,54.8,1786900,38.2463618942937,38.5964901399604,37.3950696891434,37.6216232598689,2602814.85792384,0.0,1.0
2012-08-20,55.53,56.0,55.16,55.4,1377100,38.1227872193525,38.4454544261434,37.8687726097512,38.0335388430061,2005896.43564101,0.0,1.0
2012-08-21,55.74,56.0,55.46,55.84,1884400,38.2669576734506,38.4454544261434,38.0747304013199,38.3356102706401,2744834.24829128,0.0,1.0
2012-08-22,55.93,55.97,55.24,55.42,1436800,38.3973976081107,38.4248586469865,37.9236946875029,38.047269362444,2092856.00081984,0.0,1.0
2012-08-23,55.58,56.19,55.53,55.83,1527400,38.1571135179473,38.5758943608035,38.1227872193525,38.3287450109212,2224824.78817666,0.0,1.0
2012-08-24,55.27,55.45,54.57,55.44,1341700,37.9442904666597,38.0678651416009,37.4637222863329,38.0609998818819,1954332.47236914,0.0,1.0
2012-08-27,55.38,55.83,54.96,55.53,1238800,38.0198083235682,38.3287450109212,37.7314674153721,38.1227872193525,1804447.39268905,0.0,1.0
2012-08-28,55.68,56.0,55.23,55.24,1444700,38.2257661151368,38.4454544261434,37.9168294277839,37.9236946875029,2104363.21296244,0.0,1.0
2012-08-29,55.08,55.77,54.77,55.72,1324400,37.8138505319996,38.2875534526074,37.601027480712,38.2532271540127,1929133.134386,0.0,1.0
2012-08-30,54.55,55.17,54.535,54.75,1814000,37.449991766895,37.8756378694702,37.4396938773166,37.5872969612741,2642288.96540033,0.0,1.0
2012-08-31,55.26,55.41,54.56,55.25,1785700,37.9374252069408,38.0404041027251,37.456857026614,37.9305599472218,2601066.92696547,0.0,1.0
2012-09-04,54.54,55.32,54.19,55.28,1354800,37.4431265071761,37.9786167652545,37.2028424170127,37.9511557263787,1973414.051998,0.0,1.0
2012-09-05,55.06,55.25,54.17,54.5,1320100,37.8001200125617,37.9305599472218,37.1891118975748,37.4156654683002,1922869.71511851,0.0,1.0
2012-09-06,56.68,56.7,55.45,55.54,1286800,38.9122920870323,38.9260226064702,38.0678651416009,38.1296524790715,1874364.63102378,0.0,1.0
2012-09-07,57.37,57.49,56.3,56.64,1362500,39.3859950076401,39.4683781242676,38.651412217712,38.8848310481564,1984629.9423142,0.0,1.0
2012-09-10,57.17,58.09,56.94,57.08,1464200,39.248689813261,39.8802937074048,39.0907888397251,39.1869024757904,2132767.09103592,0.0,1.0
2012-09-11,56.54,57.36,56.47,57.03,1201400,38.8161784509669,39.3791297479211,38.7681216329342,39.1525761771957,1749970.21115323,0.0,1.0
2012-09-12,56.35,56.82,56.04,56.32,1156300,38.8642352689996,39.1883912685813,38.6504302479989,38.8435444605156,1676541.54389019,0.26,1.0
2012-09-13,58.17,58.67,56.02,56.37,1375600,40.1194776503586,40.4643244584242,38.6366363756762,38.8780291413222,1994508.81931622,0.0,1.0
2012-09-14,58.64,59.56,58.16,58.38,1834700,40.4436336499403,41.0781517767811,40.1125807141973,40.2643133097462,2660166.71328835,0.0,1.0
2012-09-17,57.77,58.56,57.5,58.56,696900,39.843600203906,40.3884581606498,39.6573829275506,40.3884581606498,1010448.67416507,0.0,1.0
2012-09-18,57.55,57.79,57.19,57.71,1638400,39.6918676083571,39.8573940762287,39.4435779065499,39.8022185869382,2375547.57892388,0.0,1.0
2012-09-19,58.16,58.45,57.11,57.91,1574500,40.1125807141973,40.3125918628753,39.3884024172594,39.9401573101644,2282897.74353982,0.0,1.0
2012-09-20,57.36,57.59,56.44,57.59,1431600,39.5608258212922,39.7194553530024,38.9263076944514,39.7194553530024,2075704.29320522,0.0,1.0
2012-09-21,57.18,58.0,56.98,57.83,2192500,39.4366809703886,40.0022297356162,39.2987422471623,39.8849818208739,3178947.794672,0.0,1.0
2012-09-24,56.66,57.0,56.37,56.72,1052500,39.0780402900003,39.3125361194849,38.8780291413222,39.1194219069682,1526039.93336022,0.0,1.0
2012-09-25,56.0,57.0696,56.0,57.05,1472900,38.6228425033536,39.3605387951677,38.6228425033536,39.3470208002915,2135585.95519835,0.0,1.0
2012-09-26,55.33,56.49,54.91,56.08,1245200,38.1607477805456,38.960792375258,37.8710764617705,38.6780179926441,1805439.35868898,0.0,1.0
2012-09-27,56.37,56.52,55.295,55.75,995400,38.8780291413222,38.9814831837419,38.136608503981,38.4504190993208,1443249.54837697,0.0,1.0
2012-09-28,57.01,57.25,55.67,56.06,1554200,39.3194330556462,39.4849595235178,38.3952436100303,38.6642241203215,2253464.38425506,0.0,1.0
2012-10-01,57.16,58.13,56.9,57.17,1531100,39.4228870980659,40.0918899057133,39.2435667578718,39.4297840342273,2219971.25127585,0.0,1.0
2012-10-02,56.69,57.42,56.21,57.28,1147300,39.0987310984842,39.6022074382601,38.7676781627412,39.5056503320017,1663492.27130088,0.0,1.0
2012-10-03,56.5,56.91,56.32,56.75,1463100,38.9676893114193,39.2504636940331,38.8435444605156,39.1401127154521,2121376.74726778,0.0,1.0
2012-10-04,57.5,57.55,56.63,57.0,1037100,39.6573829275506,39.6918676083571,39.0573494815163,39.3125361194849,1503711.17804074,0.0,1.0
2012-10-05,59.13,59.45,57.84,57.97,2173100,40.7815835218446,41.0022854790067,39.8918787570352,39.9815389271323,3150819.36264617,0.0,1.0
2012-10-08,57.0,58.54,56.515,58.48,2949800,39.3125361194849,40.3746642883272,38.9780347156612,40.3332826713593,4276971.58710307,0.0,1.0
2012-10-09,56.31,57.48,56.15,56.97,1705000,38.8366475243543,39.643589055228,38.7262965457733,39.291845311001,2472112.19608473,0.0,1.0
2012-10-10,55.54,56.47,55.35,56.37,1051200,38.3055834399332,38.9469985029353,38.1745416528683,38.8780291413222,1524155.03843065,0.0,1.0
2012-10-11,54.72,56.36,54.64,56.02,1638100,37.7400346747055,38.8711322051609,37.684859185415,38.6366363756762,2375112.60317091,0.0,1.0
2012-10-12,54.25,55.26,53.93,54.61,1233800,37.4158786751238,38.1124692274164,37.1951767179618,37.6641683769311,1788910.28007586,0.0,1.0
2012-10-15,55.66,55.75,54.15,54.34,1172400,38.388346673869,38.4504190993208,37.3469093135107,37.4779511005756,1699885.24263327,0.0,1.0
2012-10-16,57.22,57.57,55.58,55.93,2151700,39.4642687150338,39.7056614806798,38.3331711845785,38.5745639502244,3119791.09226716,0.0,1.0
2012-10-17,57.67,57.87,57.06,57.38,1138600,39.7746308422929,39.9125695655192,39.3539177364528,39.5746196936148,1650877.97446456,0.0,1.0
2012-10-18,58.05,58.21,57.04,57.58,1126800,40.0367144164228,40.1470653950038,39.3401238641302,39.7125584168411,1633768.9281808,0.0,1.0
2012-10-19,56.08,57.74,55.71,57.6,1462800,38.6780179926441,39.8229093954221,38.4228313546755,39.7263522891637,2120941.7715148,0.0,1.0
2012-10-22,56.2,56.2,55.42,55.9,1570200,38.7607812265799,38.7607812265799,38.2228202059975,38.5538731417405,2276663.09108049,0.0,1.0
2012-10-23,54.27,55.21,54.16,55.21,1602300,37.4296725474464,38.0779845466099,37.353806249672,38.0779845466099,2323205.49664901,0.0,1.0
2012-10-24,54.46,55.4,54.3,54.81,1031800,37.5607143345114,38.2090263336748,37.4503633559304,37.8021071001574,1496026.60640482,0.0,1.0
2012-10-25,53.65,55.09,52.93,54.96,2685300,37.002062505445,37.9952213126741,36.5054831018305,37.905561142577,3893467.9648952,0.0,1.0
2012-10-26,60.19,61.22,57.41,57.69,7007300,41.5126587549438,42.2230431795591,39.5953105020988,39.7884247146155,10160018.6461141,0.0,1.0
2012-10-31,59.24,61.48,58.95,60.52,2354900,40.8574498196191,42.4023635197532,40.657438670941,41.7402576482672,3414414.6689501,0.0,1.0
2012-11-01,60.64,60.67,58.5,59.02,1432100,41.8230208822029,41.8437116906869,40.3470765436819,40.7057172240702,2076429.25279351,0.0,1.0
2012-11-02,59.3,61.0,59.1,61.0,1445400,40.898831436587,42.0713105840102,40.7608927133607,42.0713105840102,2095713.17784215,0.0,1.0
2012-11-05,60.06,60.12,58.76,58.81,1108000,41.4229985848468,41.4643802018146,40.526396883876,40.5608815646826,1606510.44766092,0.0,1.0
2012-11-06,60.48,60.72,59.45,59.45,1279400,41.7126699036219,41.8781963714934,41.0022854790067,41.0022854790067,1855026.59452833,0.0,1.0
2012-11-07,60.04,60.39,58.95,59.47,1721500,41.4092047125241,41.6505974781701,40.657438670941,41.0160793513293,2496035.86249845,0.0,1.0
2012-11-08,58.05,60.07,58.04,59.84,1127200,40.0367144164228,41.4298955210081,40.0298174802615,41.2712659892979,1634348.89585144,0.0,1.0
2012-11-09,57.53,58.86,57.47,57.89,1151000,39.6780737360345,40.5953662454892,39.6366921190666,39.9263634378418,1668856.97225426,0.0,1.0
2012-11-12,57.22,57.92,56.76,57.77,912200,39.4642687150338,39.9470542463257,39.1470096516134,39.843600203906,1322616.27288474,0.0,1.0
2012-11-13,57.18,57.96,56.84,56.84,1467300,39.4366809703886,39.974641990971,39.2021851409039,39.2021851409039,2127466.40780945,0.0,1.0
2012-11-14,55.5,57.395,55.32,57.34,1790600,38.277995695288,39.5849650978568,38.1538508443843,39.5470319489696,2596225.27760077,0.0,1.0
2012-11-15,55.05,56.0199,54.65,55.57,1437400,37.9676335680289,38.6365674063146,37.6917561215763,38.3262742484171,2084113.82442943,0.0,1.0
2012-11-16,55.69,56.04,54.68,55.6,1208000,38.4090374823529,38.6504302479989,37.7124469300603,38.3469650569011,1751502.36531985,0.0,1.0
2012-11-19,58.37,58.45,56.61,56.71,2178400,40.2574163735848,40.3125918628753,39.0435556091937,39.1125249708069,3158503.93428209,0.0,1.0
2012-11-20,58.65,59.25,57.9,58.17,1578200,40.4505305861016,40.8643467557804,39.9332603740031,40.1194776503586,2288262.4444932,0.0,1.0
2012-11-21,59.12,59.14,58.37,58.7,1540200,40.7746865856833,40.7884804580059,40.2574163735848,40.4850152669082,2233165.51578281,0.0,1.0
2012-11-23,60.05,60.09,58.99,59.6,478900,41.4161016486854,41.4436893933307,40.6850264155863,41.1057395214264,694366.293668608,0.0,1.0
2012-11-26,59.25,59.61,58.62,59.41,1515800,40.8643467557804,41.1126364575877,40.4298397776177,40.9746977343614,2197787.48787403,0.0,1.0
2012-11-27,59.03,60.18,58.99,59.73,1644800,40.7126141602315,41.5057618187825,40.6850264155863,41.1953996915234,2384827.06165405,0.0,1.0
2012-11-28,59.94,60.03,58.02,58.7,2215400,41.340235350911,41.4023077763628,40.0160236079389,40.4850152669082,3212150.94381589,0.0,1.0
2012-11-29,60.62,60.88,59.96,60.43,1786900,41.8092270098803,41.9885473500744,41.3540292232336,41.6781852228153,2590860.57664739,0.0,1.0
2012-11-30,60.85,60.96,60.32,60.53,1496600,41.9678565415905,42.0437228393649,41.6023189250409,41.7471545844285,2169949.03968352,0.0,1.0
2012-12-03,59.99,61.77,59.94,61.35,1815900,41.3747200317176,42.6023746684313,41.340235350911,42.3127033496561,2632908.23276847,0.0,1.0
2012-12-04,59.66,60.73,59.46,59.99,951100,41.1471211383942,41.8850933076547,41.009182415168,41.3747200317176,1379018.12885407,0.0,1.0
2012-12-05,60.27,60.48,59.32,59.59,1375900,41.5678342442343,41.7126699036219,40.9126253089096,41.098842585265,1994943.79506919,0.0,1.0
2012-12-06,60.85,60.88,59.618,60.0,1282500,41.9678565415905,41.9885473500744,41.1181540065167,41.3816169678789,1859521.34397575,0.0,1.0
2012-12-07,61.85,61.95,60.96,61.04,1506300,42.6575501577218,42.7265195193349,42.0437228393649,42.0988983286554,2184013.25569644,0.0,1.0
2012-12-10,62.71,63.05,61.49,61.69,2358500,43.2506866675947,43.4851824970794,42.4092604559145,42.5471991791408,3419634.37798582,0.0,1.0
2012-12-11,62.16,64.12,61.73,63.5,2203300,42.8713551787225,44.2231546663399,42.574786923786,43.7955446243385,3194606.92177917,0.0,1.0
2012-12-12,63.65,64.09,61.7,62.55,3646600,43.8989986667582,44.202463857856,42.5540961153021,43.1403356890137,5287275.26935047,0.0,1.0
2012-12-13,63.76,64.64,62.865,63.91,3187400,44.181773049372,44.7915591265904,43.5615928912919,44.2857138579888,4599829.52184597,0.3,1.0
2012-12-14,64.68,65.07,63.67,63.67,2007200,44.8192766755549,45.0895227779585,44.1194085642019,44.1194085642019,2896648.62152514,0.0,1.0
2012-12-17,65.76,65.77,64.7,65.16,2498600,45.5676504975957,45.5745798848368,44.8331354500372,45.1518872631286,3605802.23482599,0.0,1.0
2012-12-18,66.39,66.47,65.55,65.89,1767900,46.0042018937862,46.0596369917151,45.4221333655322,45.6577325317303,2551307.84077037,0.0,1.0
2012-12-19,65.73,66.65,65.65,66.65,1396100,45.5468623358724,46.1843659620553,45.4914272379434,46.1843659620553,2014752.4613946,0.0,1.0
2012-12-20,66.65,67.17,65.12,65.69,2389500,46.1843659620553,46.5446940985934,45.1241697141641,45.5191447869079,3448356.85588597,0.0,1.0
2012-12-21,66.0,66.35,65.2,65.2,6545900,45.7339557913826,45.9764843448217,45.1796048120931,45.1796048120931,9446578.42349611,0.0,1.0
2012-12-24,66.72,67.05,65.5,65.68,481600,46.2328716727431,46.4615414517,45.3874864293266,45.5122153996668,695010.94864812,0.0,1.0
2012-12-26,66.7,67.29,66.56,66.99,950700,46.2190128982609,46.6278467454869,46.1220014768852,46.4199651282533,1371982.78421879,0.0,1.0
2012-12-27,66.72,67.3,65.665,66.89,1072500,46.2328716727431,46.634776132728,45.5018213188051,46.3506712558421,1547755.90204549,0.0,1.0
2012-12-28,66.05,66.785,65.818,66.15,742800,45.7686027275882,46.2779126898104,45.6078409435942,45.8378965999994,1071956.25551458,0.0,1.0
2012-12-31,68.05,68.22,66.04,66.06,1511100,47.1544801758119,47.2722797589109,45.7616733403471,45.7755321148293,2180712.30170717,0.0,1.0
2013-01-02,69.78,70.43,69.44,69.89,2208200,48.3532641685254,48.8036743391981,48.1176650023274,48.4294874281777,3186717.55981059,0.0,1.0
2013-01-03,68.88,69.97,68.7003,69.91,1308200,47.7296193168247,48.4849225261066,47.6050982281018,48.4433462026599,1887901.41823395,0.0,1.0
2013-01-04,70.16,70.28,68.8,68.83,2678500,48.6165808836879,48.6997335305813,47.6741842188958,47.6949723806191,3865421.15023669,0.0,1.0
2013-01-07,70.14,70.42,69.74,69.88,1179900,48.6027221092057,48.796744951957,48.3255466195609,48.4225580409366,1702747.96160697,0.0,1.0
2013-01-08,69.51,70.4,69.39,70.01,1590800,48.1661707130152,48.7828861774748,48.0830180661218,48.5126400750711,2295729.68668902,0.0,1.0
2013-01-09,70.58,70.63,69.511,69.87,1211600,48.9076151478149,48.9422620840205,48.1668636517393,48.4156286536955,1748495.15237139,0.0,1.0
2013-01-10,71.17,71.2,69.942,71.12,1547100,49.3164489950409,49.3372371567642,48.4655202418315,49.2818020588353,2232664.94737024,0.0,1.0
2013-01-11,70.52,71.48,70.37,71.25,1021300,48.8660388243682,49.5312599995156,48.7620980157514,49.3718840929698,1473867.69488024,0.0,1.0
2013-01-14,70.5,70.74,70.04,70.4,877700,48.8521800498859,49.0184853436728,48.5334282367945,48.7828861774748,1266634.36384646,0.0,1.0
2013-01-15,70.18,70.42,69.79,70.05,1230600,48.6304396581701,48.796744951957,48.3601935557665,48.5403576240356,1775914.60424912,0.0,1.0
2013-01-16,70.0,70.09,69.57,69.89,712600,48.50571068783,48.5680751730001,48.2077470364619,48.4294874281777,1028373.75831946,0.0,1.0
2013-01-17,71.52,72.01,70.45,70.49,1501400,49.55897754848,49.8985175232948,48.8175331136803,48.8452506626448,2166713.94995907,0.0,1.0
2013-01-18,71.22,72.11,70.82,72.11,1200800,49.3510959312465,49.967811395706,49.0739204416017,49.967811395706,1732909.35867247,0.0,1.0
2013-01-22,71.46,71.83,71.11,71.35,894500,49.5174012250333,49.7737885529547,49.2748726715942,49.441177965381,1290878.93182256,0.0,1.0
2013-01-23,70.95,71.59,70.47,71.3,1413000,49.1640024757363,49.6074832591679,48.8313918881626,49.4065310291754,2039141.34227532,0.0,1.0
2013-01-24,71.24,72.0201,70.89,71.17,920300,49.3649547057287,49.9055162044084,49.1224261522896,49.3164489950409,1328111.66121442,0.0,1.0
2013-01-25,71.9,71.93,70.84,71.47,979300,49.8222942636425,49.8430824253659,49.087779216084,49.5243306122744,1413256.27494,0.0,1.0
2013-01-28,71.63,71.93,70.97,71.88,1183600,49.6352008081323,49.8430824253659,49.1778612502185,49.8084354891603,1708087.5390779,0.0,1.0
2013-01-29,72.47,72.53,71.29,71.49,1006300,50.2172693363863,50.258845659833,49.3996016419343,49.5381893867567,1452220.7591873,0.0,1.0
2013-01-30,71.51,72.72,71.32,72.25,1507900,49.5520481612389,50.3905040174143,49.4203898036576,50.0648228170817,2176094.28875935,0.0,1.0
2013-01-31,71.15,72.43,70.79,71.1,2130700,49.3025902205586,50.1895517874218,49.0531322798784,49.267943284353,3074875.05873038,0.0,1.0
2013-02-01,73.5,74.305,71.1,72.13,2824700,50.9309962222215,51.4888118951316,49.267943284353,49.9816701701883,4076406.61679058,0.0,1.0
2013-02-04,72.48,73.09,71.78,72.92,1676700,50.2241987236274,50.6468913453356,49.7391416167491,50.5290917622366,2419694.47175727,0.0,1.0
2013-02-05,72.88,73.3,72.56,73.02,1423200,50.5013742132722,50.7924084773991,50.2796338215564,50.5983856346478,2053861.25854652,0.0,1.0
2013-02-06,72.77,73.0,72.15,72.57,1086600,50.4251509536198,50.5845268601656,49.9955289446705,50.2865632087975,1568104.02159686,0.0,1.0
2013-02-07,72.47,73.03,71.57,72.93,965800,50.2172693363863,50.6053150218889,49.5936244846856,50.5360211494777,1393774.03281635,0.0,1.0
2013-02-08,73.31,73.32,72.45,72.51,911100,50.7993378646403,50.8062672518814,50.2034105619041,50.2449868853508,1314834.87398941,0.0,1.0
2013-02-11,74.13,74.27,73.174,73.34,1033900,51.367547618412,51.4645590397876,50.705098198161,50.8201260263636,1492051.12086232,0.0,1.0
2013-02-12,73.93,74.36,73.37,74.1,991200,51.2289598735896,51.5269235249577,50.840914188087,51.3467594566886,1430429.51058974,0.0,1.0
2013-02-13,74.78,75.18,74.13,74.26,1411700,51.8179577890847,52.0951332787294,51.367547618412,51.4576296525465,2037265.27451526,0.0,1.0
2013-02-14,74.08,74.55,73.76,74.43,1904100,51.3329006822064,51.658581882539,51.1111602904906,51.5754292356455,2747862.0168623,0.0,1.0
2013-02-15,73.46,74.71,73.05,74.14,2525800,50.903278673257,51.7694520783968,50.6191737963712,51.3744770056531,3645055.34488252,0.0,1.0
2013-02-19,73.43,73.97,73.29,73.8,1105700,50.8824905115337,51.2566774225541,50.785479090158,51.1388778394551,1595667.78637921,0.0,1.0
2013-02-20,70.22,73.41,70.2,73.31,1976600,48.6581572071346,50.8686317370514,48.6442984326524,50.7993378646403,2852488.87271153,0.0,1.0
2013-02-21,68.72,70.21,67.27,70.14,3844400,47.6187491209668,48.6512278198935,46.6139879710046,48.6027221092057,5547965.30519692,0.0,1.0
2013-02-22,71.69,71.73,69.25,69.26,2124700,49.676777131579,49.7044946805435,47.9860066447461,47.9929360319872,3066216.2844532,0.0,1.0
2013-02-25,68.0,71.78,67.94,71.78,2332400,47.1198332396063,49.7391416167491,47.0782569161596,49.7391416167491,3365954.18734816,0.0,1.0
2013-02-26,68.57,68.93,67.41,68.47,1954700,47.51480831235,47.7642662530303,46.7109993923803,47.4455144399389,2820884.34659984,0.0,1.0
2013-02-27,70.79,71.34,68.8,68.9,2044500,49.0531322798784,49.4342485781399,47.6741842188958,47.743478091307,2950477.33494826,0.0,1.0
2013-02-28,69.73,71.22,69.72,70.78,1730400,48.3186172323198,49.3510959312465,48.3116878450787,49.0462028926373,2497190.50153801,0.0,1.0
2013-03-01,69.71,70.02,68.29,69.09,2630000,48.3047584578376,48.5195694623122,47.3207854695987,47.8751364488882,3795429.39149617,0.0,1.0
2013-03-04,69.78,70.03,68.55,69.3,1537100,48.3532641685254,48.5264988495534,47.5009495378678,48.0206535809517,2218233.65690828,0.0,1.0
2013-03-05,71.12,71.48,70.02,70.28,1333900,49.2818020588353,49.5312599995156,48.5195694623122,48.6997335305813,1924989.8347212,0.0,1.0
2013-03-06,72.0,72.31,71.37,71.65,1177200,49.8915881360537,50.1063991405284,49.4550367398633,49.6490595826146,1698851.51318224,0.0,1.0
2013-03-07,72.02,72.26,71.3,71.87,1200100,49.905446910536,50.0717522043228,49.4065310291754,49.8015061019192,1731899.16834013,0.0,1.0
2013-03-08,72.23,73.13,71.7699,72.59,1240900,50.0509640425994,50.6746088943001,49.7321429356356,50.3004219832797,1790778.83342494,0.0,1.0
2013-03-11,72.78,72.8,71.59,72.19,818700,50.432080340861,50.4459391153432,49.6074832591679,50.023246493635,1181489.75012088,0.0,1.0
2013-03-12,73.16,73.42,72.35,72.59,1033900,50.6953970560235,50.8755611242926,50.1341166894929,50.3004219832797,1492051.12086232,0.0,1.0
2013-03-13,72.72,73.05,72.18,73.04,804300,50.5983856346478,50.8279987707786,50.2226550482519,50.8210407969565,1155939.96263686,0.3,1.0
2013-03-14,73.25,73.58,72.922,73.22,739000,50.9671582472216,51.1967713833524,50.7389367058552,50.9462843257551,1062090.80242277,0.0,1.0
2013-03-15,72.6,73.41,72.53,72.81,1230900,50.514889948782,51.0784858283759,50.466184132027,50.6610073990471,1769049.48403544,0.0,1.0
2013-03-18,72.83,73.005,71.54,71.54,1134800,50.6749233466914,50.796687888579,49.7773447236345,49.7773447236345,1630934.56372038,0.0,1.0
2013-03-19,72.77,73.56,71.8,72.96,903600,50.6331755037585,51.1828554357081,49.9582520430103,50.7653770063793,1298653.92296241,0.0,1.0
2013-03-20,73.18,73.83,72.96,73.21,661700,50.9184524304665,51.370720728906,50.7653770063793,50.939326351933,950995.24216935,0.0,1.0
2013-03-21,70.48,72.24,70.46,72.09,2770900,49.039799498487,50.2644028911848,49.0258835508427,50.1600332838526,3982337.48908425,0.0,1.0
2013-03-22,70.11,71.15,69.6,70.91,1772000,48.7823544670676,49.5059837445708,48.4274978021382,49.3389923728393,2546718.40580941,0.0,1.0
2013-03-25,68.99,70.67,68.88,70.55,1423800,48.0030613989872,49.1720010011078,47.9265236869436,49.0885053152421,2046285.36466786,0.0,1.0
2013-03-26,69.23,69.94,68.93,69.47,1466900,48.1700527707188,48.6640689120911,47.9613135560544,48.3370441424503,2108228.68480915,0.0,1.0
2013-03-27,69.07,69.33,67.77,68.85,1962500,48.0587251895644,48.2396325089402,47.1541885926854,47.9056497654772,2820505.00643395,0.0,1.0
2013-03-28,69.87,70.48,69.12,69.23,1325100,48.6153630953361,49.039799498487,48.0935150586751,48.1700527707188,1904433.72434427,0.0,1.0
2013-04-01,69.14,69.91,68.97,69.73,1164800,48.1074310063194,48.6431949906247,47.9891454513429,48.5179514618261,1674050.56381874,0.0,1.0
2013-04-02,68.2,69.42,68.03,69.4,1570100,47.4533814670377,48.3022542733395,47.3350959120612,48.2883383256952,2256547.72514749,0.0,1.0
2013-04-03,66.47,68.49,66.11,68.29,2513200,46.2496519958064,47.6551627078799,45.9991649382091,47.516003231437,3611971.04823939,0.0,1.0
2013-04-04,67.52,67.85,66.56,66.64,1688600,46.9802392471317,47.2098523832626,46.3122737602057,46.3679375507829,2426855.92553599,0.0,1.0
2013-04-05,68.14,68.255,65.71,66.27,1905100,47.4116336241048,47.4916503230595,45.7208459853233,46.1104925193634,2738009.72624577,0.0,1.0
2013-04-08,67.86,68.22,67.12,68.18,1520600,47.2168103570847,47.467297414682,46.7019202942459,47.4394655193934,2185406.32498521,0.0,1.0
2013-04-09,68.55,68.84,67.61,67.97,1421400,47.6969105508128,47.898691791655,47.0428610115311,47.2933480691283,2042836.08465999,0.0,1.0
2013-04-10,67.9,68.75,67.3901,68.67,1669600,47.2446422523733,47.8360700272557,46.8898551671821,47.7804062366786,2399549.1254737,0.0,1.0
2013-04-11,68.29,69.24,67.64,68.1,1031500,47.516003231437,48.1770107445409,47.0637349329975,47.3838017288162,1482471.80338172,0.0,1.0
2013-04-12,68.0,68.03,66.74,67.8,881600,47.3142219905948,47.3350959120612,46.4375172890043,47.1750625141518,1267035.52289028,0.0,1.0
2013-04-15,65.59,68.15,65.44,68.0,2059500,45.6373502994575,47.418591597927,45.5329806921253,47.3142219905948,2959913.40675196,0.0,1.0
2013-04-16,67.87,68.0,66.25,66.51,1541800,47.2237683309069,47.3142219905948,46.0965765717192,46.277483891095,2215874.96505471,0.0,1.0
2013-04-17,66.97,67.14,66.33,66.97,1320900,46.5975506869137,46.7158362418902,46.1522403622963,46.5975506869137,1898397.4843305,0.0,1.0
2013-04-18,66.35,67.52,65.56,67.14,1926000,46.1661563099406,46.9802392471317,45.6164763779911,46.7158362418902,2768047.20631429,0.0,1.0
2013-04-19,69.8,70.85,67.36,67.36,3426600,48.5666572785811,49.2972445299064,46.8689116659774,46.8689116659774,4924709.53123393,0.0,1.0
2013-04-22,69.32,70.01,68.27,69.88,1571900,48.2326745351181,48.7127747288462,47.5020872837927,48.6223210691583,2259134.68515339,0.0,1.0
2013-04-23,70.6,70.67,69.29,69.48,1267600,49.1232951843528,49.1720010011078,48.2118006136516,48.3440021162724,1821794.72415576,0.0,1.0
2013-04-24,71.85,71.955,70.6,70.88,1849300,49.9930419121211,50.0661006372536,49.1232951843528,49.3181184513729,2657813.96606283,0.0,1.0
2013-04-25,72.65,73.65,72.25,72.6,2635000,50.5496798178928,51.2454772001074,50.2713608650069,50.514889948782,3787022.00863871,0.0,1.0
2013-04-26,68.97,73.0,68.62,72.17,2655100,47.9891454513429,50.7932089016679,47.7456163675678,50.2156970744298,3815909.72870461,0.0,1.0
2013-04-29,68.27,68.51,66.79,68.51,2263400,47.5020872837927,47.6690786555242,46.4723071581151,47.6690786555242,3252958.48742044,0.0,1.0
2013-04-30,66.65,68.26,66.63,68.11,2372600,46.374895524605,47.4951293099706,46.3609795769607,47.3907597026384,3409900.72777845,0.0,1.0
2013-05-01,64.06,66.26,63.48,66.22,4598100,44.5727803046691,46.1035345455413,44.1692178229846,46.0757026502527,6608389.33507464,0.0,1.0
2013-05-02,66.03,66.29,64.12,64.12,2723300,45.9435011476319,46.1244084670077,44.614528147602,44.614528147602,3913926.7689282,0.0,1.0
2013-05-03,67.89,68.89,67.22,67.29,1967600,47.2376842785511,47.9334816607658,46.7715000324673,46.8202058492224,2827834.72645068,0.0,1.0
2013-05-06,68.52,68.67,67.461,68.01,1065000,47.6760366293464,47.7804062366786,46.9391872015811,47.3211799644169,1530618.00349155,0.0,1.0
2013-05-07,69.24,69.5299,68.42,68.97,1111600,48.1770107445409,48.3787224056449,47.6064568911249,47.9891454513429,1597591.52364432,0.0,1.0
2013-05-08,68.6,69.42,68.1,69.16,1174500,47.7317004199235,48.3022542733395,47.3838017288162,48.1213469539637,1687991.40385054,0.0,1.0
2013-05-09,66.84,68.69,66.76,68.65,2168300,46.5070970272258,47.7943221843229,46.4514332366486,47.7664902890343,3116280.76710866,0.0,1.0
2013-05-10,67.24,67.39,66.61,66.89,1488500,46.7854159801116,46.8897855874438,46.3470636293164,46.5418868963365,2139272.20487997,0.0,1.0
2013-05-13,66.56,67.33,66.1,66.92,1248200,46.3122737602057,46.848037744511,45.992206964387,46.562760817803,1793913.04409216,0.0,1.0
2013-05-14,67.44,67.53,66.5,66.51,1151000,46.9245754565546,46.9871972209539,46.2705259172728,46.277483891095,1654217.20377349,0.0,1.0
2013-05-15,70.83,70.84,67.19,67.34,3457500,49.2833285822622,49.2902865560843,46.7506261110009,46.8549957183331,4969119.01133523,0.0,1.0
2013-05-16,71.4,72.15,70.57,70.57,3176000,49.6799330901245,50.2017811267855,49.1024212628863,49.1024212628863,4564547.21041235,0.0,1.0
2013-05-17,73.95,73.96,71.81,72.05,2786100,51.4542164147718,51.4611743885939,49.9652100168325,50.132201388564,4004182.92913408,0.0,1.0
2013-05-20,73.37,73.99,73.12,73.64,1645100,51.0506539330873,51.4820483100604,50.8767045875337,51.2385192262853,2364337.72539338,0.0,1.0
2013-05-21,73.15,73.7,73.01,73.36,1247700,50.8975785090001,51.2802670692181,50.80016687549,51.0436959592652,1793194.44409052,0.0,1.0
2013-05-22,72.44,74.62,71.86,72.84,1496300,50.4035623676277,51.9204006608556,49.9999998859432,50.6818813205136,2150482.36490554,0.0,1.0
2013-05-23,72.11,72.81,70.7,71.56,1044800,50.1739492314969,50.6610073990471,49.1928749225743,49.7912606712788,1501586.56342532,0.0,1.0
2013-05-24,71.9,72.19,70.89,71.38,824100,50.0278317812318,50.229613022074,49.325076425195,49.6660171424802,1184396.52270177,0.0,1.0
2013-05-28,71.88,73.35,71.65,72.98,1093500,50.0139158335875,51.036737985443,49.8538824356782,50.7792929540236,1571578.20358498,0.0,1.0
2013-05-29,71.89,72.14,71.12,71.38,952600,50.0208738074097,50.1948231529633,49.4851098231044,49.6660171424802,1369076.72312305,0.0,1.0
2013-05-30,71.92,72.44,71.44,72.0,919000,50.0417477288761,50.4035623676277,49.7077649854131,50.0974115194533,1320786.80301289,0.0,1.0
2013-05-31,71.72,73.47,71.44,71.72,1278400,49.9025882524332,51.1202336713088,49.7077649854131,49.9025882524332,1837316.48419117,0.0,1.0
2013-06-03,72.34,72.64,70.97,71.91,1086200,50.3339826294063,50.5427218440706,49.3807402157722,50.0347897550539,1561086.64356105,0.0,1.0
2013-06-04,71.11,73.56,70.795,72.15,1733600,49.4781518492822,51.1828554357081,49.2589756738846,50.2017811267855,2491529.92568352,0.0,1.0
2013-06-05,68.93,70.86,68.701,70.78,1856000,47.9613135560544,49.3042025037286,47.8019759555272,49.2485387131514,2667443.2060848,0.0,1.0
2013-06-06,69.63,69.64,68.11,68.63,1546500,48.4483717236046,48.4553296974267,47.3907597026384,47.75257434139,2222629.80507012,0.0,1.0
2013-06-07,70.42,71.02,69.24,69.96,1171900,48.9980516555542,49.4155300848829,48.1770107445409,48.6779848597354,1684254.68384201,0.0,1.0
2013-06-10,70.55,71.07,70.17,70.69,839900,49.0885053152421,49.4503199539937,48.8241023100005,49.1859169487521,1207104.28275357,0.0,1.0
2013-06-11,69.4,69.92,69.13,69.43,1216000,48.2883383256952,48.6501529644468,48.1004730324973,48.3092122471617,1747635.20398659,0.0,1.0
2013-06-12,68.72,69.98,68.56,69.96,948100,48.0239353204537,48.9044673126506,47.912121734143,48.8904906143617,1356686.65146337,0.3,1.0
2013-06-13,71.36,71.56,68.32,68.47,1234900,49.8688594945805,50.0086264774689,47.7444013546769,47.8492265918432,1767084.00579277,0.0,1.0
2013-06-14,71.02,71.63,70.86,71.01,1170100,49.6312556236702,50.0575449214799,49.5194420373595,49.6242672745258,1674358.24372671,0.0,1.0
2013-06-17,72.26,72.99,71.8101,72.99,1543400,50.4978109175783,51.007960405121,50.1834050895709,51.007960405121,2208533.04278934,0.0,1.0
2013-06-18,73.25,73.85,72.28,72.47,1529700,51.1896574828759,51.6089584315411,50.5117876158672,50.6445662496111,2188928.98506858,0.0,1.0
2013-06-19,72.33,73.48,72.31,73.15,904200,50.5467293615893,51.3503895131976,50.5327526633004,51.1197739914317,1293867.80956986,0.0,1.0
2013-06-20,70.46,71.97,70.104,71.41,1541700,49.2399080715827,50.2951487923901,48.9911228420414,49.9038012403026,2206100.42248823,0.0,1.0
2013-06-21,70.79,71.17,69.45,71.0,1594500,49.4705235933486,49.7360808608366,48.5340848079963,49.6172789253814,2281654.74713464,0.0,1.0
2013-06-24,70.0,70.41,68.03,69.17,1849100,48.9184440109394,49.2049663258606,47.5417392294887,48.3384110319526,2645975.41105466,0.0,1.0
2013-06-25,70.33,71.18,69.8101,70.82,1043000,49.1490595327053,49.743069209981,48.7857352606869,49.4914886407819,1492484.10239036,0.0,1.0
2013-06-26,72.08,72.34,70.63,70.73,1515100,50.3720206329788,50.5537177107337,49.3587100070379,49.4285934984821,2168037.06954135,0.0,1.0
2013-06-27,72.02,72.83,71.92,72.58,853300,50.3300905381122,50.8961468188103,50.260207046668,50.7214380901998,1221032.29584822,0.0,1.0
2013-06-28,70.01,72.33,69.96,71.81,2440200,48.9254323600838,50.5467293615893,48.8904906143617,50.1833352060794,3491811.79928376,0.0,1.0
2013-07-01,71.38,72.14,69.75,70.36,1627300,49.8828361928694,50.4139507278453,48.7437352823289,49.1700245801385,2328590.00941499,0.0,1.0
2013-07-02,70.71,72.27,69.98,71.36,1407300,49.4146168001932,50.5047992667227,48.9044673126506,49.8688594945805,2013780.32338826,0.0,1.0
2013-07-03,71.03,71.19,70.1601,70.52,566700,49.6382439728147,49.7500575591254,49.0303274807416,49.2818381664493,810921.13214249,0.0,1.0
2013-07-05,72.01,72.4,71.09,71.84,722800,50.3231021889678,50.5956478056002,49.6801740676812,50.2043002535127,1034292.91390964,0.0,1.0
2013-07-08,72.71,72.83,71.931,72.42,1160400,50.8122866290772,50.8961468188103,50.2678942307269,50.609624503889,1660477.99847917,0.0,1.0
2013-07-09,73.43,74.1,73.04,73.04,1518600,51.3154477674755,51.7836671601516,51.0429021508431,51.0429021508431,2173045.40545542,0.0,1.0
2013-07-10,73.0,73.77,72.38,73.42,1125500,51.0149487542654,51.5530516383857,50.5816711073114,51.308459418331,1610537.73465038,0.0,1.0
2013-07-11,73.97,74.55,73.52,74.32,1075600,51.6928186212741,52.0981428716505,51.3783429097752,51.9374108413288,1539133.17404705,0.0,1.0
2013-07-12,73.96,73.97,73.24,73.89,749900,51.6858302721297,51.6928186212741,51.1826691337315,51.6369118281188,1073071.74341566,0.0,1.0
2013-07-15,74.2,74.74,73.82,73.84,940800,51.8535506515958,52.2309215053945,51.5879933841078,51.6019700823967,1346240.69369976,0.0,1.0
2013-07-16,73.59,74.68,73.26,74.51,1038400,51.4272613537862,52.1889914105279,51.1966458320203,52.0701894750728,1485901.71804616,0.0,1.0
2013-07-17,75.28,75.49,74.0,74.0,1545500,52.6082923591931,52.755047691226,51.7137836687074,51.7137836687074,2211538.04433778,0.0,1.0
2013-07-18,74.87,76.2,74.73,75.34,1232100,52.3217700442719,53.2512204804798,52.22393315625,52.6502224540597,1763077.33706152,0.0,1.0
2013-07-19,75.71,75.87,74.42,74.97,970300,52.9087913724032,53.0206049587139,52.007294332773,52.3916535357161,1388453.81068971,0.0,1.0
2013-07-22,75.61,76.36,75.4,75.7,778400,52.838907880959,53.3630340667905,52.6921525489262,52.9018030232588,1113853.9072873,0.0,1.0
2013-07-23,75.81,76.1399,75.25,75.88,738900,52.9786748638474,53.2092205021218,52.5873273117599,53.0275933078583,1057331.25911432,0.0,1.0
2013-07-24,75.04,76.0,74.2,75.84,852100,52.4405719797271,53.1114534975914,51.8535506515958,52.9996399112807,1219315.15210626,0.0,1.0
2013-07-25,75.47,75.95,74.71,74.74,1062800,52.7410709929371,53.0765117518693,52.2099564579612,52.2309215053945,1520816.97413277,0.0,1.0
2013-07-26,74.16,75.16,73.51,75.13,883500,51.8255972550181,52.5244321694601,51.3713545606308,52.5034671220268,1264247.08002098,0.0,1.0
2013-07-29,75.03,75.36,74.1975,74.29,1188500,52.4335836305826,52.6641991523485,51.8518035643097,51.9164457938956,1700687.78110349,0.0,1.0
2013-07-30,79.75,81.302,77.5,79.57,3514200,55.7320844267488,56.8166762139628,54.1597058692544,55.6062941421493,5028655.44834152,0.0,1.0
2013-07-31,80.43,81.43,79.15,79.66,1791200,56.2072921685694,56.9061270830114,55.3127834780837,55.6691892844491,2563123.2255049,0.0,1.0
2013-08-01,82.3,82.75,80.77,80.77,1541200,57.5141134585759,57.8285891700748,56.4448960394797,56.4448960394797,2205384.94592907,0.0,1.0
2013-08-02,82.41,82.46,80.92,82.16,1560200,57.5909852991645,57.6259270448866,56.549721276646,57.416276570554,2232573.05517684,0.0,1.0
2013-08-05,82.49,82.905,81.99,82.83,1061800,57.6468920923199,57.9369085818133,57.2974746350989,57.8844959632302,1519386.02101446,0.0,1.0
2013-08-06,80.92,82.67,80.59,82.48,1564800,56.549721276646,57.7726823769195,56.3191057548801,57.6399037431755,2239155.43952103,0.0,1.0
2013-08-07,80.94,81.17,79.95,80.73,1249300,56.5636979749348,56.7244300052565,55.8718514096372,56.416942642902,1787689.73069633,0.0,1.0
2013-08-08,80.47,82.0,80.42,81.34,1379300,56.2352455651471,57.3044629842433,56.200303819425,56.8432319407116,1973713.63607576,0.0,1.0
2013-08-09,80.07,81.94,79.95,80.7,1344100,55.9557115993703,57.2625328893768,55.8718514096372,56.3959775954687,1923344.08631149,0.0,1.0
2013-08-12,79.29,80.07,79.13,79.52,1146700,55.4106203661055,55.9557115993703,55.2988067797948,55.5713523964272,1640873.94075842,0.0,1.0
2013-08-13,80.63,80.88,79.19,79.5,1260000,56.3470591514578,56.5217678800683,55.3407368746613,55.5573756981383,1803000.92906218,0.0,1.0
2013-08-14,80.06,80.92,79.87,80.42,863300,55.9487232502259,56.549721276646,55.8159446164819,56.200303819425,1235341.82703125,0.0,1.0
2013-08-15,78.31,79.54,77.13,79.53,1542500,54.7257621499524,55.585329094716,53.9011369509108,55.5783407455716,2207245.18498287,0.0,1.0
2013-08-16,77.85,78.48,76.86,77.67,1635200,54.4042980893091,54.8445640854075,53.7124515240115,54.2785078047095,2339894.53904958,0.0,1.0
2013-08-19,77.98,79.3275,77.605,77.87,1104900,54.4951466281865,55.4368266753971,54.2330835352708,54.4182747875979,1581060.10041334,0.0,1.0
2013-08-20,78.48,79.095,77.7899,78.04,602600,54.8445640854075,55.2743475577893,54.3622981109511,54.537076723053,862292.349089579,0.0,1.0
2013-08-21,78.34,79.3,78.09,78.24,826000,54.7467271973856,55.4176087152499,54.5720184687751,54.6768437059414,1181967.27571854,0.0,1.0
2013-08-22,79.45,79.72,78.34,78.5,500200,55.5224339524162,55.7111193793156,54.7467271973856,54.8585407836963,715762.74977532,0.0,1.0
2013-08-23,79.67,79.8,78.75,79.54,479100,55.6761776335935,55.7670261724709,55.0332495123068,55.585329094716,685569.638979119,0.0,1.0
2013-08-26,78.27,80.09,78.24,79.71,1438800,54.6978087533747,55.9696882976591,54.6768437059414,55.7041310301712,2058855.34661481,0.0,1.0
2013-08-27,75.88,77.43,75.77,77.01,1860500,53.0275933078583,54.1107874252434,52.9507214672697,53.8172767611778,2662288.27660332,0.0,1.0
2013-08-28,75.25,76.08,74.9,75.98,2298100,52.5873273117599,53.1673602907467,52.3427350917052,53.0974767993025,3288473.36117285,0.0,1.0
2013-08-29,76.45,77.05,74.75,75.18,1309200,53.4259292090903,53.8452301577555,52.2379098545389,52.5384088677489,1873403.8224827,0.0,1.0
2013-08-30,76.0,76.78,75.77,76.54,1183000,53.1114534975914,53.6565447308561,52.9507214672697,53.4888243513901,1692817.53895282,0.0,1.0
2013-09-03,76.85,78.35,76.03,77.2,1555700,53.7054631748671,54.75371554653,53.1324185450246,53.9500553949218,2226133.76614447,0.0,1.0
2013-09-04,76.88,77.15,75.74,76.75,1160800,53.7264282223003,53.9151136491997,52.9297564198365,53.6355796834229,1661050.37972649,0.0,1.0
2013-09-05,76.79,77.13,76.65,77.0,623300,53.6635330800005,53.9011369509108,53.5656961919787,53.8102884120334,891913.078638459,0.0,1.0
2013-09-06,76.88,77.37,75.76,76.97,1376500,53.7264282223003,54.0688573303769,52.9437331181253,53.7893233646001,1969706.96734452,0.0,1.0
2013-09-09,77.29,77.89,76.75,77.19,1118900,54.0129505372215,54.4322514858867,53.6355796834229,53.9430670457773,1601093.44406958,0.0,1.0
2013-09-10,77.75,78.4,77.11,78.05,1591500,54.3344145978649,54.7886572922522,53.887160252622,54.5440650721975,2277361.88777973,0.0,1.0
2013-09-11,78.42,78.55,77.57,77.7,1365900,55.0122844648736,55.1034805498064,54.4160023710819,54.5071984560148,1947090.16435037,0.3,1.0
2013-09-12,77.66,78.63,77.12,78.53,1030400,54.4791381221893,55.1596012174574,54.1003236155452,55.0894503828937,1468834.98451323,0.0,1.0
2013-09-13,76.5,77.87,76.26,77.78,1606100,53.6653884412501,54.6264548747731,53.4970264382971,54.5633191236657,2289495.21411752,0.0,1.0
2013-09-16,76.3,77.98,76.0,77.82,4698400,53.5250867721226,54.7036207927932,53.3146342684314,54.5913794574912,6697568.21742717,0.0,1.0
2013-09-17,77.37,77.39,76.2,76.36,1970400,54.2757007019545,54.2897308688672,53.4549359375589,53.5671772728608,2808804.78793174,0.0,1.0
2013-09-18,78.78,79.03,76.64,77.18,1519000,55.264827469303,55.4402045557123,53.7635996096393,54.1424141162834,2165334.18233268,0.0,1.0
2013-09-19,79.2,80.08,78.93,79.21,1342800,55.5594609744706,56.1767883186314,55.3700537211486,55.566476057927,1914161.11918126,0.0,1.0
2013-09-20,78.53,79.77,78.5,79.19,1560600,55.0894503828937,55.9593207314839,55.0684051325246,55.5524458910143,2224634.97363291,0.0,1.0
2013-09-23,77.55,78.54,77.31,78.5,1125500,54.4019722041692,55.0964654663501,54.2336102012162,55.0684051325246,1604400.01462504,0.0,1.0
2013-09-24,77.16,77.87,76.41,77.35,1239900,54.1283839493706,54.6264548747731,53.6022526901427,54.2616705350417,1767477.19070066,0.0,1.0
2013-09-25,76.74,77.47,76.02,77.06,992500,53.833750444203,54.3458515365182,53.3286644353442,54.0582331148069,1414808.54243923,0.0,1.0
2013-09-26,78.22,78.42,76.68,76.75,1286600,54.8719827957461,55.0122844648736,53.7916599434648,53.8407655276594,1834048.03093432,0.0,1.0
2013-09-27,77.7,78.29,77.58,78.01,1110900,54.5071984560148,54.9210883799407,54.4230174545383,54.7246660431623,1583587.71767833,0.0,1.0
2013-09-30,77.9,78.28,76.62,76.79,984300,54.6475001251422,54.9140732964844,53.7495694427265,53.8688258614849,1403119.44415409,0.0,1.0
2013-10-01,79.43,79.45,77.8,77.85,1846800,55.7208078939672,55.73483806088,54.5773492905785,54.6124247078603,2632613.01378012,0.0,1.0
2013-10-02,78.83,78.85,77.25,78.65,1937100,55.2999028865849,55.3139330534976,54.191519700478,55.1736313843702,2761335.64489574,0.0,1.0
2013-10-03,78.04,78.67,76.54,78.46,1323600,54.7457112935314,55.1876615512829,53.6934487750756,55.0403447986991,1886791.52319654,0.0,1.0
2013-10-04,80.01,80.1,77.49,77.95,1504800,56.1276827344368,56.1908184855442,54.3598817034309,54.6825755424241,2145092.08530232,0.0,1.0
2013-10-07,77.75,79.23,77.69,79.05,1484700,54.5422738732966,55.5805062248398,54.5001833725584,55.4542347226251,2116439.53950582,0.0,1.0
2013-10-08,75.97,77.57,75.87,77.57,2175500,53.2935890180623,54.4160023710819,53.2234381834986,54.4160023710819,3101174.79503934,0.0,1.0
2013-10-09,76.4,77.27,75.16,76.21,1789500,53.5952376066863,54.2055498673907,52.7253672580961,53.4619510210152,2550931.87576322,0.0,1.0
2013-10-10,77.88,78.25,76.7301,77.35,1048600,54.6334699582295,54.8930280461153,53.8268055115812,54.2616705350417,1494779.08070708,0.0,1.0
2013-10-11,77.98,78.02,77.41,77.66,1039800,54.7036207927932,54.7316811266187,54.30376103578,54.4791381221893,1482234.68254741,0.0,1.0
2013-10-14,78.31,78.36,76.89,77.27,896700,54.9351185468535,54.9701939641354,53.9389766960486,54.2055498673907,1278245.66247381,0.0,1.0
2013-10-15,79.33,80.15,78.04,78.12,3033600,55.6506570594035,56.225893902826,54.7457112935314,54.8018319611824,4324396.16558553,0.0,1.0
2013-10-16,80.28,80.81,79.53,79.88,1448000,56.3170899877589,56.6888894109466,55.7909587285309,56.036486649504,2064123.69718086,0.0,1.0
2013-10-17,81.46,81.55,80.16,80.2,828800,57.1448698356108,57.2080055867182,56.2329089862824,56.2609693201079,1181454.22667369,0.0,1.0
2013-10-18,81.61,82.01,80.87,81.67,1011300,57.2500960874564,57.5306994257113,56.7309799116849,57.2921865881947,1441607.9385076,0.0,1.0
2013-10-21,81.22,82.4697,80.78,81.93,1033700,56.9765078326579,57.8531828122008,56.6678441605775,57.4745787580604,1473539.1338231,0.0,1.0
2013-10-22,82.55,82.77,81.19,81.6,1223100,57.9095139323555,58.0638457683956,56.9554625822888,57.2430810040001,1743528.79421402,0.0,1.0
2013-10-23,82.6,82.96,81.76,81.95,1272200,57.9445893496373,58.1971323540667,57.355322339302,57.4886089249731,1813520.83394578,0.0,1.0
2013-10-24,82.18,82.6,81.57,82.5,1644300,57.6499558444697,57.9445893496373,57.2220357536309,57.8744385150736,2343949.30612879,0.0,1.0
2013-10-25,77.94,79.04,76.12,77.31,7580000,54.6755604589677,55.4472196391687,53.3988152699079,54.2336102012162,10805288.4148004,0.0,1.0
2013-10-28,76.26,77.89,75.71,77.88,3926700,53.4970264382971,54.6404850416858,53.1111968481966,54.6334699582295,5597510.02881221,0.0,1.0
2013-10-29,78.44,78.52,76.4,76.76,2570000,55.0263146317863,55.0824352994373,53.5952376066863,53.8477806111157,3663534.46253785,0.0,1.0
2013-10-30,78.39,79.57,77.73,78.67,1548300,54.9912392145045,55.8190190623564,54.5282437063839,55.1876615512829,2207101.32620519,0.0,1.0
2013-10-31,78.79,79.4,78.11,78.28,1609900,55.2718425527594,55.6997626435981,54.794816877726,54.9140732964844,2294912.11332283,0.0,1.0
2013-11-01,78.22,79.08,77.5,79.0,1112800,54.8719827957461,55.4752799729942,54.3668967868873,55.4191593053432,1586296.16728098,0.0,1.0
2013-11-04,77.69,78.5125,77.13,78.36,1147700,54.5001833725584,55.077173986845,54.1073386990015,54.9701939641354,1636046.10998237,0.0,1.0
2013-11-05,77.73,78.11,77.19,77.54,754700,54.5282437063839,54.794816877726,54.1494291997398,54.3949571207128,1075824.69217016,0.0,1.0
2013-11-06,77.92,78.86,77.45,77.96,1169000,54.661530292055,55.320948136954,54.3318213696054,54.6895906258804,1666409.25552792,0.0,1.0
2013-11-07,76.81,78.69,76.7125,78.29,1936800,53.8828560283976,55.2016917181956,53.814458964698,54.9210883799407,2760907.99495849,0.0,1.0
2013-11-08,79.11,79.15,77.11,77.23,2174200,55.4963252233633,55.5243855571888,54.0933085320888,54.1774895335653,3099321.6453112,0.0,1.0
2013-11-11,79.01,79.19,78.47,78.94,744100,55.4261743887996,55.5524458910143,55.0473598821554,55.377068804605,1060714.39438693,0.0,1.0
2013-11-12,79.07,79.68,78.54,78.78,885200,55.4682648895378,55.8961849803765,55.0964654663501,55.264827469303,1261852.4148788,0.0,1.0
2013-11-13,79.72,79.93,78.68,78.76,901000,55.924245314202,56.0715620667858,55.1946766347393,55.2507973023903,1284375.31157455,0.0,1.0
2013-11-14,79.24,80.1,78.88,79.86,1590900,55.5875213082961,56.1908184855442,55.3349783038667,56.0224564825912,2267827.61729629,0.0,1.0
2013-11-15,78.71,79.76,78.53,79.17,1251900,55.2157218851084,55.9523056480275,55.0894503828937,55.5384157241015,1784583.1881911,0.0,1.0
2013-11-18,77.86,78.98,77.64,78.76,1328000,54.6194397913167,55.4051291384305,54.4651079552765,55.2507973023903,1893063.72227637,0.0,1.0
2013-11-19,76.67,77.95,76.22,77.82,1766700,53.7846448600084,54.6825755424241,53.4689661044716,54.5913794574912,2518430.48053137,0.0,1.0
2013-11-20,75.87,76.87,75.7,76.86,1270100,53.2234381834986,53.9249465291358,53.1041817647403,53.9179314456795,1810527.28438495,0.0,1.0
2013-11-21,76.45,76.7,75.705,76.19,909000,53.6303130239682,53.8056901103775,53.1076893064684,53.4479208541025,1295779.30990152,0.0,1.0
2013-11-22,76.43,76.87,76.23,76.65,1269300,53.6162828570555,53.9249465291358,53.475981187928,53.7706146930957,1809386.88455225,0.0,1.0
2013-11-25,75.89,76.65,75.76,76.51,1056100,53.2374683504113,53.7706146930957,53.1462722654785,53.6724035247064,1505470.32913861,0.0,1.0
2013-11-26,75.45,76.465,75.37,75.48,1278500,52.9288046783309,53.6408356491528,52.87268401068,52.9498499287001,1822501.48262827,0.0,1.0
2013-11-27,76.64,76.84,75.57,75.83,891600,53.7635996096393,53.9039012787667,53.0129856798074,53.1953778496731,1270975.61354037,0.0,1.0
2013-11-29,77.03,77.51,76.83,76.84,471900,54.0371878644378,54.3739118703437,53.8968861953104,53.9039012787667,672693.351311911,0.0,1.0
2013-12-02,76.46,77.83,76.37,77.21,1228500,53.6373281074246,54.5983945409476,53.5741923563172,54.1634593666525,1751226.49308473,0.0,1.0
2013-12-03,75.43,76.65,75.05,76.04,1103400,52.9147745114182,53.7706146930957,52.648201340076,53.3426946022569,1572896.4692468,0.0,1.0
2013-12-04,74.58,75.41,74.13,74.79,1384600,52.3184924176265,52.9007443445054,52.0028136620898,52.4658091702104,1973747.01043965,0.0,1.0
2013-12-05,74.31,75.18,74.13,74.3,1351000,52.1290851643045,52.7393974250089,52.0028136620898,52.1220700808481,1925850.21746639,0.0,1.0
2013-12-06,76.21,76.56,75.11,75.5,1321100,53.4619510210152,53.7074789419883,52.6902918408143,52.9638800956128,1883227.77371936,0.0,1.0
2013-12-09,75.36,76.24,75.14,76.22,1455300,52.8656689272236,53.4829962713844,52.7113370911834,53.4689661044716,2074529.84565421,0.0,1.0
2013-12-10,75.31,75.76,75.02,75.24,1476400,52.8305935099417,53.1462722654785,52.6271560897069,52.7814879257471,2104607.89124159,0.0,1.0
2013-12-11,74.55,75.5,74.435,75.5,1659800,52.2974471672574,52.9638800956128,52.2167737075091,52.9638800956128,2366044.55288729,0.0,1.0
2013-12-12,73.86,74.54,73.8,74.1,1930900,52.0589343297407,52.5382204838732,52.0166443749643,52.2280941488463,2739515.8167601,0.35,1.0
2013-12-13,72.67,74.54,72.62,74.54,2751300,51.2201835600089,52.5382204838732,51.1849419310286,52.5382204838732,3903480.17331403,0.0,1.0
2013-12-16,73.43,74.02,73.21,73.26,1784300,51.7558563205099,52.1717075424778,51.6007931529965,51.6360347819768,2531523.16113991,0.0,1.0
2013-12-17,74.03,74.27,73.3,73.75,3408600,52.1787558682739,52.3479156873794,51.6642280851611,51.981402745984,4836042.05966568,0.0,1.0
2013-12-18,74.64,74.835,73.25,74.07,2012100,52.6087037418339,52.7461460948571,51.6289864561807,52.2069491714581,2854720.48003676,0.0,1.0
2013-12-19,75.01,75.43,74.37,74.57,2837400,52.8694917962883,53.165521479723,52.4183989453401,52.5593654612614,4025636.84213325,0.0,1.0
2013-12-20,75.93,76.63,75.24,75.4,3920200,53.5179377695263,54.0113205752509,53.0316032895978,53.1443765023349,5561888.18937436,0.0,1.0
2013-12-23,77.05,77.1499,76.11,76.5,1611800,54.3073502586857,54.3777630333884,53.6448076338555,53.9196923399021,2286784.19050905,0.0,1.0
2013-12-24,78.22,78.24,77.01,77.01,1063600,55.1320043768253,55.1461010284175,54.2791569555014,54.2791569555014,1509010.8357274,0.0,1.0
2013-12-26,78.97,79.03,78.3,78.3,1650100,55.6606288115303,55.7029187663067,55.1883909831939,55.1883909831939,2341123.33587231,0.0,1.0
2013-12-27,79.06,79.4432,78.87,79.0,839200,55.7240637436949,55.9941555882001,55.5901455535696,55.6817737889185,1190637.35741109,0.0,1.0
2013-12-30,79.9,79.93,78.88,78.99,1547900,56.3161231105644,56.3372680879526,55.5971938793657,55.6747254631224,2196124.36312753,0.0,1.0
2013-12-31,80.7,80.84,79.84,79.88,2192500,56.8799891742496,56.9786657353946,56.273833155788,56.3020264589722,3110667.7861342,0.0,1.0
2014-01-02,80.28,80.53,79.88,80.31,1612900,56.5839594908149,56.7601676357165,56.3020264589722,56.6051044682031,2288344.84481452,0.0,1.0
2014-01-03,80.17,80.935,80.12,80.46,941700,56.5064279070582,57.0456248304572,56.4711862780778,56.710829355144,1336061.96314826,0.0,1.0
2014-01-06,79.76,80.94,79.22,80.76,1291200,56.2174465494195,57.0491489933552,55.8368369564319,56.922279129026,1831924.39929599,0.0,1.0
2014-01-07,79.45,79.97,79.22,79.74,1442700,55.9989484497414,56.3654613911368,55.8368369564319,56.2033498978273,2046869.06045875,0.0,1.0
2014-01-08,79.2,79.48,78.16,79.13,1776600,55.8227403048398,56.0200934271296,55.089714422049,55.7734020242673,2520598.5810016,0.0,1.0
2014-01-09,79.3,79.99,78.95,79.49,1045300,55.8932235628004,56.379558042729,55.6465321599381,56.0271417529257,1483047.22319091,0.0,1.0
2014-01-10,79.43,80.43,79.27,79.91,973100,55.9848517981493,56.6896843777559,55.8720785854122,56.3231714363604,1380611.54968629,0.0,1.0
2014-01-13,78.17,79.565,77.99,79.11,1070500,55.096762747845,56.0800041963962,54.9698928835158,55.7593053726752,1518800.39455264,0.0,1.0
2014-01-14,79.29,79.53,78.32,78.32,1080800,55.8861752370044,56.05533505611,55.202487634786,55.202487634786,1533413.79395842,0.0,1.0
2014-01-15,79.81,80.18,79.32,79.36,1381900,56.2526881783998,56.5134762328542,55.9073202143926,55.9355135175768,1960607.44066538,0.0,1.0
2014-01-16,79.83,80.29,79.46,79.73,813800,56.2667848299919,56.5910078166109,56.0059967755375,56.1963015720313,1154600.4307211,0.0,1.0
2014-01-17,79.88,80.39,79.2,79.65,1024000,56.3020264589722,56.6614910745716,55.8227403048398,56.1399149656627,1452827.28073041,0.0,1.0
2014-01-21,79.64,81.25,79.48,80.65,2314800,56.1328666398667,57.2676470930332,56.0200934271296,56.8447475452693,3284184.16936986,0.0,1.0
2014-01-22,77.85,79.75,77.18,79.65,3149400,54.8712163223709,56.2103982236234,54.3989784940345,56.1399149656627,4468295.1542308,0.0,1.0
2014-01-23,76.2,77.02,74.83,77.02,3160100,53.7082425660201,54.2862052812975,52.7426219319591,54.2862052812975,4483476.06429312,0.0,1.0
2014-01-24,74.63,75.82,74.52,75.34,2957500,52.6016554160378,53.4404061857696,52.5241238322811,53.1020865475585,4196031.91675798,0.0,1.0
2014-01-27,74.38,75.17,73.0001,74.7,2386800,52.4254472711362,52.9822650090253,51.4528487945371,52.6509936966103,3386336.08754622,0.0,1.0
2014-01-28,75.22,75.63,74.3,74.5,1986500,53.0175066380057,53.3064879956444,52.3690606647676,52.5100271806889,2818399.7980185,0.0,1.0
2014-01-29,74.69,76.07,74.49,74.91,1933300,52.6439453708142,53.6166143306712,52.5029788548929,52.7990085383276,2742920.88069931,0.0,1.0
2014-01-30,75.97,76.22,74.6206,75.07,2259200,53.5461310727106,53.7223392176122,52.5950299897895,52.9117817510647,3205300.18811146,0.0,1.0
2014-01-31,77.96,79.76,76.25,77.2,3489200,54.9487479061276,56.2174465494195,53.7434841950004,54.4130751456267,4950395.45695755,0.0,1.0
2014-02-03,76.11,78.55,76.03,78.11,2073400,53.6448076338555,55.3645991280955,53.588421027487,55.0544727930686,2941691.4881508,0.0,1.0
2014-02-04,77.0,77.37,75.63,76.58,1762900,54.2721086297054,54.5328966841598,53.3064879956444,53.9760789462706,2501161.34101526,0.0,1.0
2014-02-05,77.82,78.09,76.04,76.81,2165200,54.8500713449827,55.0403761414765,53.5954693532831,54.1381904395801,3071935.18382566,0.0,1.0
2014-02-06,78.12,78.689,77.58,77.86,1609200,55.0615211188647,55.4625708566608,54.6809115258771,54.878264648167,2283095.37124157,0.0,1.0
2014-02-07,79.16,79.3,78.2101,78.55,1470300,55.7945470016555,55.8932235628004,55.1250265342872,55.3645991280955,2086027.29575968,0.0,1.0
2014-02-10,80.16,80.33,78.96,79.07,1599300,56.4993795812621,56.6192011197952,55.6535804857342,55.7311120694909,2269049.48249232,0.0,1.0
2014-02-11,79.81,80.49,79.51,80.0,1718700,56.2526881783998,56.7319743325322,56.0412384045178,56.386606368525,2438451.41346811,0.0,1.0
2014-02-12,81.65,81.87,79.85,79.9,1730600,57.5495801248759,57.7046432923893,56.280881481584,56.3161231105644,2455334.85550004,0.0,1.0
2014-02-13,82.48,83.1,81.0,81.32,1845900,58.1345911659493,58.5715873653054,57.0914389481316,57.3169853736057,2618919.80224634,0.0,1.0
2014-02-14,82.84,83.0,81.49,82.2,859300,58.3883308946077,58.5011041073447,57.4368069121388,57.9372380436595,1219154.76790199,0.0,1.0
2014-02-18,82.82,83.16,82.305,83.15,1170300,58.3742342430155,58.6138773200818,58.0112454645182,58.6068289942857,1660394.3033582,0.0,1.0
2014-02-19,82.05,83.38,81.95,82.83,1583800,57.8315131567185,58.7689404875952,57.7610298987578,58.3812825688116,2247058.44455158,0.0,1.0
2014-02-20,82.81,82.86,81.0,82.09,1280300,58.3671859172195,58.4024275461998,57.0914389481316,57.8597064599028,1816459.73390541,0.0,1.0
2014-02-21,84.34,84.69,83.38,83.9,1984800,59.4455797640175,59.6922711668798,58.7689404875952,59.1354534289906,2815987.87772823,0.0,1.0
2014-02-24,84.09,85.11,83.86,84.22,1708200,59.2693716191159,59.9883008503146,59.1072601258064,59.3609998544647,2423554.25873406,0.0,1.0
2014-02-25,85.78,86.14,83.97,84.03,2156600,60.460538678651,60.7142784073093,59.1847917095631,59.2270816643395,3059733.70471015,0.0,1.0
2014-02-26,85.9,86.5,85.31,85.76,1775400,60.5451185882038,60.9680181359677,60.1292673662359,60.4464420270588,2518896.04903199,0.0,1.0
2014-02-27,86.81,86.83,85.6,85.6,1816500,61.1865162356457,61.2006128872379,60.3336688143218,60.3336688143218,2577207.768991,0.0,1.0
2014-02-28,87.43,88.14,86.68,87.05,1746600,61.6235124350018,62.1239435665225,61.0948880002969,61.3556760547513,2478035.28176145,0.0,1.0
2014-03-03,87.16,87.88,86.37,86.54,1676100,61.433207638508,61.9406870958247,60.8763899006188,60.996211439152,2378011.5285471,0.0,1.0
2014-03-04,87.54,88.28,87.49,88.22,1499300,61.7010440187585,62.2226201276674,61.6658023897782,62.180330172891,2127171.81835849,0.0,1.0
2014-03-05,87.33,87.79,86.9,87.59,1276800,61.5530291770411,61.8772521636602,61.2499511678103,61.7362856477389,1811494.01566073,0.0,1.0
2014-03-06,87.97,88.9,87.7,87.79,1312600,62.0041220279893,62.6596163270234,61.8138172314956,61.8772521636602,1862286.21942064,0.0,1.0
2014-03-07,87.54,88.31,87.0,88.19,1434600,61.7010440187585,62.2437651050556,61.320434425771,62.1591851955028,2035376.96966391,0.0,1.0
2014-03-10,87.32,88.045,86.41,87.37,1505600,61.5459808512451,62.0569844714598,60.9045832038031,61.5812224802254,2136110.11119892,0.0,1.0
2014-03-11,86.49,87.56,86.28,87.56,1959100,60.9609698101716,61.7151406703507,60.8129549684542,61.7151406703507,2779525.31804584,0.0,1.0
2014-03-12,85.41,86.0,85.005,85.73,1957600,60.4464420270588,60.8639973577691,60.1598150627577,60.6729127149017,2766062.16003836,0.35,1.0
2014-03-13,84.45,86.18,84.02,85.62,1864400,59.7670299635302,60.9913871196807,59.4627099767414,60.5950634159557,2634371.82834876,0.0,1.0
2014-03-14,83.7,85.2,83.56,84.42,1784500,59.2362392888985,60.297820638162,59.1371583629673,59.745798336545,2521474.21566636,0.0,1.0
2014-03-17,84.57,85.0,83.922,84.41,1171000,59.8519564714713,60.1562764582602,59.3933533285895,59.7387211275499,1654607.06446921,0.0,1.0
2014-03-18,84.91,85.22,84.58,84.66,854400,60.0925815773044,60.3119750561521,59.8590336804664,59.9156513524271,1207255.57291417,0.0,1.0
2014-03-19,84.53,85.69,84.06,84.97,1272100,59.823647635491,60.6446038789213,59.4910188127218,60.1350448312749,1797459.98865182,0.0,1.0
2014-03-20,85.5,85.5625,84.312,84.34,997900,60.5101369080146,60.5543694642339,59.669364479398,59.6891806645843,1410019.1200972,0.0,1.0
2014-03-21,86.08,86.8541,85.45,86.11,2384000,60.9206150297298,61.4684617780397,60.4747508630392,60.9418466567151,3368559.55738223,0.0,1.0
2014-03-24,85.29,86.77,84.97,86.17,957600,60.3615155191178,61.408942450391,60.1350448312749,60.9843099106856,1353075.76851897,0.0,1.0
2014-03-25,85.81,86.3,85.08,85.62,866700,60.7295303868624,61.0763136276218,60.2128941302209,60.5950634159557,1224635.30552986,0.0,1.0
2014-03-26,84.31,86.21,84.3,86.0,1015200,59.667949037599,61.012618746666,59.6608718286039,60.8639973577691,1434463.78467049,0.0,1.0
2014-03-27,84.39,84.86,83.65,84.35,1339500,59.7245667095597,60.0571955323289,59.2008532439231,59.6962578735793,1892695.27144023,0.0,1.0
2014-03-28,85.6,85.7,84.43,84.59,735300,60.5809089979655,60.6516810879164,59.7528755455401,59.8661108894615,1038968.89368421,0.0,1.0
2014-03-31,86.21,86.46,85.65,86.0,865300,61.012618746666,61.1895489715432,60.616295042941,60.8639973577691,1222657.12458173,0.0,1.0
2014-04-01,86.12,87.39,85.35,86.3,1486800,60.9489238657102,61.8477294080865,60.4039787730883,61.0763136276218,2100828.16691103,0.0,1.0
2014-04-02,87.36,87.47,86.13,86.24,1009400,61.8264977811013,61.9043470800473,60.9560010747053,61.0338503736512,1426268.46359967,0.0,1.0
2014-04-03,87.18,88.539,86.74,87.57,967400,61.6991080191897,62.6609007216223,61.3877108234057,61.9751191699981,1366923.03515586,0.0,1.0
2014-04-04,86.51,88.15,85.935,87.92,1159500,61.2249350165187,62.3855972917133,60.817995499301,62.2228214848263,1638357.72096673,0.0,1.0
2014-04-07,84.65,86.37,84.1,86.33,838500,59.908574143432,61.1258540905874,59.5193276487021,61.0975452546071,1184789.08928901,0.0,1.0
2014-04-08,84.69,85.46,84.39,84.71,936300,59.9368829794124,60.4818280720343,59.7245667095597,59.9510373974026,1322979.15837961,0.0,1.0
2014-04-09,86.36,86.4197,84.52,85.12,1182200,61.1187768815923,61.161027819293,59.8165704264959,60.2412029662012,1670432.51205423,0.0,1.0
2014-04-10,84.12,86.65,84.08,86.48,975100,59.5334820666923,61.3240159424499,59.5051732307119,61.2037033895334,1377803.03037056,0.0,1.0
2014-04-11,84.66,85.055,83.63,83.76,1887700,59.9156513524271,60.1952011077332,59.1866988259329,59.2787025428691,2667294.41127116,0.0,1.0
2014-04-14,85.11,85.49,84.53,85.04,1175000,60.2341257572062,60.5030596990195,59.823647635491,60.1845852942405,1660259.01003528,0.0,1.0
2014-04-15,86.26,86.47,85.15,85.35,1325900,61.0480047916414,61.1966261805383,60.2624345931865,60.4039787730883,1873478.65651556,0.0,1.0
2014-04-16,88.43,88.49,87.14,87.23,1989500,62.5837591435758,62.6262223975464,61.6707991832093,61.7344940641651,2811136.42592783,0.0,1.0
2014-04-17,88.58,89.09,87.81,88.25,1469600,62.6899172785022,63.0508549372517,62.1449721858803,62.4563693816642,2076524.8009769,0.0,1.0
2014-04-21,87.65,88.57,87.14,88.56,1387500,62.0317368419589,62.6828400695071,61.6707991832093,62.675762860512,1960518.61823316,0.0,1.0
2014-04-22,88.56,89.05,87.62,88.07,929300,62.675762860512,63.0225461012714,62.0105052149736,62.3289796197526,1313088.25363897,0.0,1.0
2014-04-23,88.58,89.072,88.19,88.72,1038200,62.6899172785022,63.0381159610606,62.4139061276937,62.7889982044334,1466962.47167543,0.0,1.0
2014-04-24,87.31,89.19,86.86,89.19,1858800,61.7911117361258,63.1216270272026,61.4726373313468,63.1216270272026,2626459.10455625,0.0,1.0
2014-04-25,84.36,85.7,82.49,84.01,3026300,59.7033350825744,60.6516810879164,58.3798970004927,59.4556327677463,4276120.71665514,0.0,1.0
2014-04-28,84.84,85.995,83.85,84.98,1636600,60.0430411143387,60.8604587532716,59.3423974238249,60.14212204027,2312493.52836064,0.0,1.0
2014-04-29,86.19,86.54,84.89,84.89,1566200,60.9984643286758,61.2461666435039,60.0784271593142,60.0784271593142,2213019.28639767,0.0,1.0
2014-04-30,87.17,87.21,86.02,86.02,1241000,61.6920308101946,61.7203396461749,60.8781517757593,60.8781517757593,1753516.11187557,0.0,1.0
2014-05-01,85.98,87.32,85.78,87.04,1047600,60.8498429397789,61.7981889451209,60.7082987598771,61.6000270932584,1480244.54375572,0.0,1.0
2014-05-02,85.84,86.94,85.64,86.05,886400,60.7507620138477,61.5292550033075,60.6092178339459,60.8993834027446,1252471.13744279,0.0,1.0
2014-05-05,85.9,86.22,85.2101,85.66,1222200,60.7932252678182,61.0196959556611,60.304968619247,60.6233722519361,1726951.967715,0.0,1.0
2014-05-06,85.42,86.07,85.03,85.81,972400,60.4535192360539,60.9135378207347,60.1775080852454,60.7295303868624,1373987.96711346,0.0,1.0
2014-05-07,86.41,86.48,85.05,85.8,798100,61.1541629265678,61.2037033895334,60.1916625032356,60.7224531778673,1127704.43907163,0.0,1.0
2014-05-08,85.32,87.22,84.89,86.3,1111300,60.382747146103,61.72741685517,60.0784271593142,61.0763136276218,1570251.7768955,0.0,1.0
2014-05-09,85.82,85.94,84.43,85.21,1166400,60.7366075958575,60.8215341037986,59.7528755455401,60.304897847157,1648107.32706822,0.0,1.0
2014-05-12,86.32,86.44,85.7,86.17,1124700,61.090468045612,61.175394553553,60.6516810879164,60.9843099106856,1589185.79454186,0.0,1.0
2014-05-13,85.6,86.81,85.48,86.54,840000,60.5809089979655,61.4372512863714,60.4959824900245,61.2461666435039,1186908.56887629,0.0,1.0
2014-05-14,85.63,86.27,85.382,85.88,785100,60.6021406249508,61.0550820006365,60.4266258418726,60.779070849828,1109335.61598187,0.0,1.0
2014-05-15,83.92,85.74,83.63,85.5,1464700,59.3919378867905,60.6799899238968,59.1866988259329,60.5101369080146,2069601.16765845,0.0,1.0
2014-05-16,84.18,84.21,83.11,83.78,1399100,59.5759453206628,59.5971769476481,58.8186839581883,59.2928569608593,1976909.26037478,0.0,1.0
2014-05-19,85.56,86.6,83.87,84.27,1218400,60.5526001619852,61.2886298974745,59.3565518418151,59.6396402016186,1721582.61942723,0.0,1.0
2014-05-20,84.74,86.26,84.67,85.52,1114100,59.9722690243878,61.0480047916414,59.9227285614222,60.5242913260048,1574208.13879176,0.0,1.0
2014-05-21,84.98,86.05,84.93,85.05,1692500,60.14212204027,60.8993834027446,60.1067359952945,60.1916625032356,2391479.46764657,0.0,1.0
2014-05-22,85.08,85.46,84.68,84.83,1020900,60.2128941302209,60.4818280720343,59.9298057704173,60.0359639053436,1442517.80710215,0.0,1.0
2014-05-23,86.3,86.44,84.97,85.31,953300,61.0763136276218,61.175394553553,60.1350448312749,60.3756699371079,1346999.92703544,0.0,1.0
2014-05-27,86.11,87.5,85.72,86.58,1141000,60.9418466567151,61.9255787070325,60.6658355059066,61.2744754794843,1612217.47272363,0.0,1.0
2014-05-28,86.55,87.11,86.08,86.11,666700,61.253243852499,61.649567556224,60.9206150297298,60.9418466567151,942038.027225979,0.0,1.0
2014-05-29,88.03,88.28,86.33,86.74,902300,62.3006707837723,62.4776010086495,61.0975452546071,61.3877108234057,1274937.62106795,0.0,1.0
2014-05-30,88.26,88.32,87.54,87.92,1207900,62.4634465906593,62.5059098446298,61.9538875430129,62.2228214848263,1706746.26231627,0.0,1.0
2014-06-02,89.12,89.24,87.95,88.26,1073500,63.072086564237,63.1570130721781,62.2440531118115,62.4634465906593,1516840.89129607,0.0,1.0
2014-06-03,89.59,89.95,88.69,88.69,1841800,63.4047153870062,63.6594949108294,62.7677665774482,62.7677665774482,2602438.33590042,0.0,1.0
2014-06-04,90.2,90.55,88.87,89.24,1065600,63.8364251357067,64.0841274505348,62.8951563393598,63.1570130721781,1505678.29880306,0.0,1.0
2014-06-05,89.51,90.19,88.67,90.17,1110000,63.3480977150455,63.8293479267116,62.753612159458,63.8151935087214,1568414.89458653,0.0,1.0
2014-06-06,89.88,90.095,89.58,89.9,858600,63.6099544478638,63.7621144412582,63.3976381780111,63.624108865854,1213190.11575855,0.0,1.0
2014-06-09,89.68,90.4,89.52,89.88,709800,63.468410267962,63.9779693156085,63.3551749240406,63.6099544478638,1002937.74070046,0.0,1.0
2014-06-10,89.97,89.99,88.755,89.38,716300,63.6736493288196,63.6878037468098,62.8137684359162,63.2560939981093,1012122.15224534,0.0,1.0
2014-06-11,89.02,89.49,88.95,89.13,951800,63.2490167891142,63.5829534088725,63.1992815478736,63.3271721682066,1339613.48810378,0.35,1.0
2014-06-12,88.38,89.58,88.22,88.99,758200,62.7942945834859,63.646898719039,62.6806140320788,63.2277016857254,1067130.64370696,0.0,1.0
2014-06-13,88.84,88.92,87.93,88.47,1140900,63.1211261687813,63.1779664444848,62.4745680326535,62.8582398936524,1605762.79531162,0.0,1.0
2014-06-16,87.9,88.7299,87.03,88.51,1122400,62.4532529292647,63.0428997393443,61.8351149309887,62.8866600315042,1579724.92020139,0.0,1.0
2014-06-17,87.65,88.3,87.27,87.58,616800,62.2756270676911,62.7374543077824,62.0056357580993,62.2258918264505,868116.830702262,0.0,1.0
2014-06-18,88.08,88.18,87.08,87.49,759800,62.5811435495976,62.6521938942271,61.8706401033034,62.161946516284,1069382.56804082,0.0,1.0
2014-06-19,87.55,88.488,87.35,88.26,833700,62.2045767230617,62.8710289556857,62.0624760338028,62.7090341699306,1173393.32321089,0.0,1.0
2014-06-20,88.1,88.355,87.45,87.55,1123200,62.5953536185235,62.7765319973286,62.1335263784323,62.2045767230617,1580850.88236832,0.0,1.0
2014-06-23,87.68,88.11,87.24,88.1,608100,62.2969421710799,62.6024586529865,61.9843206547105,62.5953536185235,855871.99213691,0.0,1.0
2014-06-24,87.17,88.104,87.17,87.58,963400,61.9345854134699,62.5981956323087,61.9345854134699,62.2258918264505,1355939.93952425,0.0,1.0
2014-06-25,87.22,87.83,86.57,87.16,1014800,61.9701105857846,62.4035176880241,61.5082833456933,61.9274803790069,1428283.00874944,0.0,1.0
2014-06-26,87.12,87.32,86.39,87.32,845900,61.8990602411552,62.041160930414,61.3803927253604,62.041160930414,1190564.24625655,0.0,1.0
2014-06-27,87.41,87.51,86.16,86.67,1564700,62.1051062405805,62.1761565852099,61.2169769327127,61.5793336903228,2202241.25324226,0.0,1.0
2014-06-30,87.35,87.59,86.45,87.41,884900,62.0624760338028,62.2329968609135,61.423022932138,62.1051062405805,1245454.90189434,0.0,1.0
2014-07-01,87.71,88.2,86.86,87.41,700400,62.3182572744688,62.666403963153,61.7143293451187,62.1051062405805,985779.877146342,0.0,1.0
2014-07-02,87.66,88.02,87.37,87.89,720500,62.2827321021541,62.53851334282,62.0766861027287,62.4461478948017,1014069.67659043,0.0,1.0
2014-07-03,88.55,88.68,88.11,88.3,412900,62.9150801693559,63.0074456173742,62.6024586529865,62.7374543077824,581137.223406232,0.0,1.0
2014-07-07,87.78,88.55,87.54,88.45,644700,62.3679925157094,62.9150801693559,62.1974716885988,62.8440298247265,907384.76127391,0.0,1.0
2014-07-08,87.5,87.96,87.1925,87.7,725900,62.169051550747,62.4958831360423,61.9505717410115,62.3111522400058,1021669.9212172,0.0,1.0
2014-07-09,87.27,87.84,86.9,87.74,791700,62.0056357580993,62.410622722487,61.7427494829704,62.3395723778576,1114280.30944712,0.0,1.0
2014-07-10,86.76,87.95,85.88,86.77,803500,61.6432790004892,62.4887781015794,61.0180359677503,61.6503840349522,1130888.25140932,0.0,1.0
2014-07-11,86.83,86.99,86.16,86.87,784800,61.6930142417298,61.8066947931369,61.2169769327127,61.7214343795816,1104568.88575735,0.0,1.0
2014-07-14,86.78,87.81,86.47,87.31,676500,61.6574890694151,62.3893076190982,61.4372330010639,62.0340558959511,952141.757409339,0.0,1.0
2014-07-15,85.89,87.19,85.85,86.15,1232500,61.0251410022132,61.9487954823958,60.9967208643615,61.2098718982497,1734685.463425,0.0,1.0
2014-07-16,86.45,86.46,85.97,86.43,1270300,61.423022932138,61.430127966601,61.0819812779168,61.4088128632121,1787887.17581239,0.0,1.0
2014-07-17,86.12,86.6399,85.63,86.02,1245700,61.1885567948609,61.5579475365893,60.8404101061767,61.1175064502315,1753263.83917933,0.0,1.0
2014-07-18,86.53,86.7375,86.03,86.28,754900,61.4798632078416,61.6272926729476,61.1246114846944,61.302237346268,1062486.04976838,0.0,1.0
2014-07-21,86.61,86.68,85.9,86.19,630700,61.5367034835451,61.5864387247857,61.0322460366762,61.2382920361015,887680.423352653,0.0,1.0
2014-07-22,87.45,87.66,86.78,86.98,1087300,62.1335263784323,62.2827321021541,61.6574890694151,61.799589758674,1530323.33012738,0.0,1.0
2014-07-23,88.01,88.2,87.44,87.44,870400,62.5314083083571,62.666403963153,62.1264213439693,62.1264213439693,1225046.83761875,0.0,1.0
2014-07-24,87.97,88.44,87.795,88.0,812500,62.5029881705053,62.8369247902636,62.3786500674038,62.5243032738941,1143555.32578727,0.0,1.0
2014-07-25,88.71,88.74,87.57,87.57,1111700,63.028760720763,63.0500758241518,62.2187867919876,62.2187867919876,1564665.17621872,0.0,1.0
2014-07-28,88.67,89.02,87.3,88.66,1868600,63.0003405829113,63.2490167891142,62.0269508614881,62.9932355484483,2629966.13140442,0.0,1.0
2014-07-29,81.52,84.0,81.5,83.51,5154500,57.9202409419074,59.6822894887171,57.9060308729815,59.3341428000329,7254714.98679443,0.0,1.0
2014-07-30,81.29,82.52,80.94,81.77,3176900,57.7568251492597,58.6307443882016,57.5081489430567,58.0978668034809,4471336.51014594,0.0,1.0
2014-07-31,78.78,80.89,78.63,80.785,3219000,55.9734614990611,57.472623770742,55.866885982117,57.3980209088811,4530590.26918058,0.0,1.0
2014-08-01,78.46,79.21,78.21,78.76,1949200,55.7461003962469,56.2789779809676,55.5684745346734,55.9592514301352,2743406.81972252,0.0,1.0
2014-08-04,79.2,79.475,78.235,78.88,1691800,56.2718729465047,56.4672613942356,55.5862371208307,56.0445118436905,2381128.49251311,0.0,1.0
2014-08-05,78.93,79.83,78.4505,78.77,1764000,56.0800370160052,56.7194901176701,55.7393506135072,55.9663564645982,2482746.57807846,0.0,1.0
2014-08-06,79.39,79.75,78.64,78.72,1105500,56.4068686013006,56.6626498419665,55.8739910165799,55.9308312922835,1555938.96942502,0.0,1.0
2014-08-07,78.97,79.98,78.68,79.66,916700,56.108457153857,56.8260656346142,55.9024111544317,56.5987045318,1290211.89802977,0.0,1.0
2014-08-08,79.86,79.93,78.75,79.21,995000,56.7408052210589,56.7905404622995,55.9521463956723,56.2789779809676,1400415.44511795,0.0,1.0
2014-08-11,79.86,80.29,79.59,79.86,1035100,56.7408052210589,57.0463217029654,56.5489692905595,56.7408052210589,1456854.29873526,0.0,1.0
2014-08-12,80.0,80.16,79.42,79.56,742100,56.8402757035401,56.9539562549472,56.4281837046894,56.5276541871706,1044470.65509752,0.0,1.0
2014-08-13,81.02,81.37,80.0,80.47,1033200,57.5649892187602,57.8136654249632,56.8402757035401,57.1742123232984,1454180.13858881,0.0,1.0
2014-08-14,81.08,81.24,80.77,81.0,457000,57.6076194255379,57.721299976945,57.3873633571867,57.5507791498343,643205.887858193,0.0,1.0
2014-08-15,80.66,81.56,80.26,81.09,1068200,57.3092079780943,57.9486610797591,57.0250065995766,57.6147244600008,1503440.98339195,0.0,1.0
2014-08-18,81.26,81.62,80.64,81.45,1516300,57.7355100458709,57.9912912865368,57.2949979091684,57.8705057006668,2134120.54214306,0.0,1.0
2014-08-19,81.56,81.72,81.22,81.62,664200,57.9486610797591,58.0623416311662,57.7070899080191,57.9912912865368,934830.089092806,0.0,1.0
2014-08-20,82.02,82.155,81.33,81.63,964300,58.2754926650545,58.3714106303042,57.7852452871115,57.9983963209997,1357206.64696205,0.0,1.0
2014-08-21,81.99,82.39,81.42,81.93,570500,58.2541775616656,58.5383789401834,57.8491905972779,58.211547354888,802951.770291246,0.0,1.0
2014-08-22,81.34,81.94,81.22,81.91,911300,57.7923503215744,58.2186523893509,57.7070899080191,58.1973372859621,1282611.653403,0.0,1.0
2014-08-25,81.9,82.34,81.53,81.71,568200,58.1902322514992,58.5028537678686,57.9273459763703,58.0552365967033,799714.629061325,0.0,1.0
2014-08-26,81.49,82.28,81.47,82.18,800700,57.8989258385185,58.460223561091,57.8847157695926,58.3891732164616,1126947.38382507,0.0,1.0
2014-08-27,81.39,81.9999,81.17,81.8,1248200,57.8278754938891,58.261211545784,57.6715647357044,58.1191819068697,1756782.47095098,0.0,1.0
2014-08-28,82.45,82.61,81.224,81.29,1330800,58.581009146961,58.6946896983681,57.7099319218043,57.7568251492597,1873038.0646864,0.0,1.0
2014-08-29,82.47,83.1,82.12,82.52,673300,58.5952192158869,59.0428363870523,58.3465430096839,58.6307443882016,947637.908741622,0.0,1.0
2014-09-02,83.07,83.27,82.45,82.81,1149600,59.0215212836634,59.1636219729223,58.581009146961,58.8367903876269,1618007.63387698,0.0,1.0
2014-09-03,82.91,83.6792,82.81,83.37,1350300,58.9078407322564,59.4543599831459,58.8367903876269,59.2346723175517,1900483.39250529,0.0,1.0
2014-09-04,82.57,83.65,82.47,82.9,944100,58.6662695605163,59.4336132825141,58.5952192158869,58.9007356977934,1328776.10224709,0.0,1.0
2014-09-05,83.36,83.38,82.5,82.67,830700,59.2275672830888,59.2417773520147,58.6165343192757,58.7373199051457,1169170.9650849,0.0,1.0
2014-09-08,83.38,83.95,83.13,83.44,1128100,59.2417773520147,59.6467643164024,59.0641514904411,59.2844075587923,1587747.40064076,0.0,1.0
2014-09-09,82.96,83.57,82.85,83.21,1080800,58.9433659045711,59.3767730068106,58.8652105254787,59.1209917661446,1521174.88752108,0.0,1.0
2014-09-10,83.57,83.6,82.6,82.95,1148400,59.3767730068106,59.3980881101994,58.6875846639051,58.9362608701081,1616318.69062658,0.0,1.0
2014-09-11,82.34,85.21,81.955,83.01,5640400,58.7515299740716,60.7993425927938,58.4768234032674,59.229590759627,7904994.75000845,0.35,1.0
2014-09-12,83.05,84.49,82.35,82.6,2240900,59.2581317020482,60.2856056292119,58.7586652096769,58.9370460998095,3140611.07994006,0.0,1.0
2014-09-15,82.93,83.274,82.36,83.1,1126800,59.1725088747845,59.417960979607,58.7658004452822,59.2938078800747,1579205.03586794,0.0,1.0
2014-09-16,83.72,84.05,82.65,83.01,1296500,59.7361924876035,59.9716552625786,58.972722277836,59.229590759627,1817038.80813169,0.0,1.0
2014-09-17,83.56,84.2,83.4,83.93,1234300,59.6220287179187,60.0786837966581,59.5078649482338,59.8860324353149,1729865.79319471,0.0,1.0
2014-09-18,84.63,84.65,83.93,84.05,956000,60.3854989276862,60.3997693988968,59.8860324353149,59.9716552625786,1339829.6186455,0.0,1.0
2014-09-19,84.81,85.1764,84.4601,84.94,1728400,60.5139331685817,60.77536820116,60.2642712747521,60.6066912314506,2422344.67873105,0.0,1.0
2014-09-22,83.83,84.82,83.76,84.72,1026928,59.8146800792619,60.521068404187,59.7647334300248,60.4497160481339,1439234.88558199,0.0,1.0
2014-09-23,82.78,83.88,82.7565,83.88,745958,59.065480340705,59.8503562572884,59.0487125370325,59.8503562572884,1045456.71826941,0.0,1.0
2014-09-24,84.15,84.23,82.86,83.1,957222,60.0430076186316,60.100089503474,59.1225622255474,59.2938078800747,1341542.24604507,0.0,1.0
2014-09-25,82.22,83.94,82.22,83.72,1026974,58.665907146808,59.8931676709202,58.665907146808,59.7361924876035,1439299.35437117,0.0,1.0
2014-09-26,82.67,82.82,82.04,82.3,707628,58.9869927490466,59.0940212831262,58.5374729059125,58.7229890316504,991737.398936065,0.0,1.0
2014-09-29,82.38,82.75,81.76,82.17,679889,58.7800709164928,59.0440746338891,58.337686308964,58.6302309687815,952861.31756409,0.0,1.0
2014-09-30,80.89,82.528,80.73,82.33,1047437,57.7169208113026,58.8856724034513,57.6027570416177,58.7443947384663,1467978.15508911,0.0,1.0
2014-10-01,78.99,80.69,78.81,80.69,1410328,56.3612260462948,57.5742160991965,56.2327918053994,57.5742160991965,1976568.22845719,0.0,1.0
2014-10-02,78.57,78.99,77.35,78.78,1798241,56.0615461508721,56.3612260462948,55.191047407025,56.2113860985835,2520226.52014927,0.0,1.0
2014-10-03,78.91,79.81,78.665,79.04,1879300,56.3041441614524,56.9463153659298,56.1293308891225,56.3969022243214,2633830.33715532,0.0,1.0
2014-10-06,79.46,79.97,79.18,79.4,1015028,56.6965821197441,57.0604791356146,56.4967955227956,56.6537707061123,1422557.09011977,0.0,1.0
2014-10-07,77.61,78.89,77.6,78.79,1298111,55.3765635327629,56.2898736902418,55.3694282971576,56.2185213341888,1819296.61724846,0.0,1.0
2014-10-08,78.36,78.52,76.47,77.48,1507662,55.9117062031607,56.0258699728456,54.5631466737583,55.283805469894,2112981.3833748,0.0,1.0
2014-10-09,76.06,78.35,76.05,78.24,1350629,54.2706020139408,55.9045709675554,54.2634667783355,55.826083375897,1892900.35355811,0.0,1.0
2014-10-10,74.58,75.98,73.76,75.78,2636366,53.2145871443559,54.2135201290984,52.6294978247209,54.0708154169923,3694854.86651669,0.0,1.0
2014-10-13,71.49,75.04,71.46,74.57,1878650,51.009799342317,53.5428079821998,50.9883936355011,53.2074519087505,2632919.36513427,0.0,1.0
2014-10-14,72.82,74.3,71.75,71.81,2120409,51.9587856778224,53.0148005474073,51.1953154680549,51.2381268816867,2971743.49565113,0.0,1.0
2014-10-15,73.47,73.72,70.38,71.85,1667150,52.4225759921671,52.6009568822997,50.2177881901283,51.2666678241079,2336503.08444022,0.0,1.0
2014-10-16,74.34,74.57,72.03,72.03,1350514,53.0433414898286,53.2074519087505,51.3951020650034,51.3951020650034,1892739.18158515,0.0,1.0
2014-10-17,75.14,76.17,74.8,75.25,1246785,53.6141603382529,54.3490896055992,53.3715623276725,53.6926479299112,1747363.46347587,0.0,1.0
2014-10-20,75.89,75.89,74.48,74.82,1633475,54.1493030086507,54.1493030086507,53.1432347883028,53.3858327988831,2289307.72627297,0.0,1.0
2014-10-21,78.1,78.35,75.61,77.18,1093197,55.7261900774228,55.9045709675554,53.9495164117021,55.0697484017349,1532110.58537072,0.0,1.0
2014-10-22,77.63,79.12,77.59,78.58,1473253,55.3908340039735,56.4539841091638,55.3622930615523,56.0686813864774,2064757.32757148,0.0,1.0
2014-10-23,78.0,78.88,77.27,78.37,1364464,55.6548377213698,56.2827384546365,55.1339655221826,55.918841438766,1912290.04265221,0.0,1.0
2014-10-24,77.56,77.985,76.21,77.97,1566323,55.3408873547364,55.6441348679618,54.3776305480204,55.6334320145539,2195194.50603104,0.0,1.0
2014-10-27,74.34,77.08,73.7,76.72,2857896,53.0433414898286,54.9983960456818,52.5866864110891,54.7415275638909,4005328.1462432,0.0,1.0
2014-10-28,76.55,76.55,74.52,74.99,1605620,54.6202285586007,54.6202285586007,53.171775730724,53.5071318041733,2250269.07143262,0.0,1.0
2014-10-29,74.52,76.86,74.08,76.47,2805557,53.171775730724,54.8414208623651,52.8578253640907,54.5631466737583,3931975.27761319,0.0,1.0
2014-10-30,75.77,76.0,74.0,74.01,1921864,54.063680181387,54.227790600309,52.8007434792482,52.8078787148535,2693483.58808422,0.0,1.0
2014-10-31,80.78,81.64,77.45,78.32,3363035,57.6384332196442,58.2520634817004,55.2623997630781,55.8831652607395,4713278.13968773,0.0,1.0
2014-11-03,82.03,83.055,81.72,82.51,2486316,58.5303376703072,59.2616993198508,58.3091453665428,58.8728289793618,3484560.47919687,0.0,1.0
2014-11-04,80.52,82.61,80.0,82.47,2611923,57.4529170939063,58.9441813354148,57.0818848424305,58.8442880369406,3660598.11403913,0.0,1.0
2014-11-05,82.04,82.26,80.98,81.02,1125505,58.5374729059125,58.6944480892292,57.7811379317503,57.8096788741715,1577390.09930293,0.0,1.0
2014-11-06,82.46,83.65,81.6,82.22,1593937,58.8371528013353,59.6862458383664,58.2235225392791,58.665907146808,2233895.40047589,0.0,1.0
2014-11-07,82.47,82.48,81.24,82.43,1807977,58.8442880369406,58.8514232725459,57.9666540574882,58.8157470945194,2533871.47952911,0.0,1.0
2014-11-10,83.84,83.97,82.3,82.39,2632894,59.8218153148672,59.9145733777361,58.7229890316504,58.7872061520981,3689988.87442889,0.0,1.0
2014-11-11,84.33,84.59,83.44,83.77,1416902,60.1714418595271,60.356957985265,59.536405890655,59.7718686656301,1985781.6593285,0.0,1.0
2014-11-12,84.06,84.36,83.4101,84.17,1261549,59.9787904981839,60.192847566343,59.5150715361952,60.0572780898422,1768055.14181235,0.0,1.0
2014-11-13,83.57,84.29,83.07,84.28,737369,59.629163953524,60.1429009171059,59.2724021732588,60.1357656815006,1033419.27413286,0.0,1.0
2014-11-14,84.18,84.21,83.45,83.88,723620,60.0644133254475,60.0858190322634,59.5435411262603,59.8503562572884,1014150.11364462,0.0,1.0
2014-11-17,83.95,84.08,83.61,83.82,650853,59.9003029065255,59.9930609693945,59.6577048959452,59.8075448436566,912167.496636276,0.0,1.0
2014-11-18,85.49,85.59,83.7,84.1,951412,60.9991291897423,61.0704815457954,59.7219220163929,60.0073314406051,1333399.55767233,0.0,1.0
2014-11-19,85.27,85.54,84.692,85.44,1475206,60.8421540064256,61.0348053677688,60.4297373884391,60.9634530117158,2067494.44812087,0.0,1.0
2014-11-20,86.0,86.0,84.77,84.98,1220213,61.3630262056128,61.3630262056128,60.4853922261604,60.6352321738718,1710122.92725552,0.0,1.0
2014-11-21,87.85,88.93,87.26,87.26,1812812,62.683044792594,63.4536502379668,62.2620658918811,62.2620658918811,2540647.70987028,0.0,1.0
2014-11-24,87.28,87.95,86.78,87.9,1574022,62.2763363630917,62.7543971486471,61.9195745828265,62.7187209706205,2205984.61924647,0.0,1.0
2014-11-25,86.4,87.61,86.29,86.87,908225,61.648435629825,62.5117991380667,61.5699480381666,61.9837917032742,1272873.17509865,0.0,1.0
2014-11-26,86.76,86.81,85.51,86.48,641994,61.9053041116159,61.9409802896424,61.0133996609529,61.7055175146674,899751.648737133,0.0,1.0
2014-11-28,82.92,85.9,82.71,85.9,1212355,59.1653736391792,61.2916738495598,59.0155336914679,61.2916738495598,1699109.97626879,0.0,1.0
2014-12-01,82.16,82.99,81.37,82.99,1451646,58.6230957331762,59.2153202884164,58.0594121203572,59.2153202884164,2034475.21609651,0.0,1.0
2014-12-02,83.66,83.8,82.15,82.66,1264366,59.6933810739717,59.793274372446,58.6159604975709,58.9798575134413,1772003.15440203,0.0,1.0
2014-12-03,84.35,84.6,83.09,83.42,1405861,60.1857123307377,60.3640932208703,59.2866726444694,59.5221354194444,1970307.74842948,0.0,1.0
2014-12-04,83.22,84.19,82.77,84.0,1553946,59.3794307073384,60.0715485610528,59.0583451050997,59.9359790845521,2177848.19725491,0.0,1.0
2014-12-05,80.51,82.12,80.13,81.93,2519109,57.445781858301,58.5945547907549,57.1746429052995,58.4589853142542,3530519.71840633,0.0,1.0
2014-12-08,79.62,81.27,79.25,80.85,1966176,56.810745889429,57.9880597643041,56.5467421720327,57.6883798688813,2755586.65300202,0.0,1.0
2014-12-09,79.46,79.54,77.89,78.66,1598090,56.6965821197441,56.7536640045866,55.5763501297114,56.1257632713198,2239715.81094266,0.0,1.0
2014-12-10,75.86,79.28,75.33,79.24,2227128,54.1278973018347,56.5681478788486,53.7497298147536,56.5396069364274,3121309.68505723,0.0,1.0
2014-12-11,75.71,77.25,75.45,75.98,1774804,54.3062781919674,55.4109099237812,54.1197819255572,54.499947391701,2474307.12090071,0.4,1.0
2014-12-12,72.56,74.95,72.38,74.88,2645532,52.0468041950753,53.7611352593839,51.9176913952529,53.7109247261196,3688214.96129753,0.0,1.0
2014-12-15,72.05,73.85,72.02,73.14,2910077,51.6809845955785,52.9721125938025,51.6594657956081,52.4628343278364,4057025.02556304,0.0,1.0
2014-12-16,71.57,73.55,71.06,71.58,2397634,51.3366837960521,52.7569245940985,50.9708641965553,51.3438567293756,3342612.97558134,0.0,1.0
2014-12-17,72.9,73.08,71.7,72.07,3208626,52.2906839280732,52.4197967278956,51.4299319292572,51.6953304622254,4473241.07907531,0.0,1.0
2014-12-18,74.78,74.81,73.05,73.59,1753781,53.6391953928849,53.6607141928553,52.3982779279252,52.7856163273924,2444998.3304074,0.0,1.0
2014-12-19,75.61,75.94,74.75,75.2,2387618,54.2345488587327,54.4712556584071,53.6176765929145,53.9404585924705,3328649.3716437,0.0,1.0
2014-12-22,76.49,76.5,75.2,75.61,1395313,54.8657669911978,54.8729399245212,53.9404585924705,54.2345488587327,1945247.41424142,0.0,1.0
2014-12-23,76.76,77.34,76.46,76.96,1506664,55.0594361909314,55.4754663236925,54.8442481912274,55.2028948574007,2100485.16005415,0.0,1.0
2014-12-24,76.8,77.12,76.25,77.04,430993,55.0881279242252,55.3176617905762,54.6936165914346,55.2602783239884,600860.178903339,0.0,1.0
2014-12-26,76.75,77.345,76.37,76.44,611515,55.0522632576079,55.4790527903542,54.7796917913162,54.8299023245804,852531.276150832,0.0,1.0
2014-12-29,76.35,77.21,76.06,76.69,922203,54.7653459246692,55.3822181904874,54.5573308582887,55.0092256576671,1285670.67113665,0.0,1.0
2014-12-30,76.58,76.89,75.89,76.29,914087,54.930323391109,55.1526843241364,54.4353909917898,54.7223083247284,1274355.9137926,0.0,1.0
2014-12-31,75.86,76.9,75.8,76.6,1022043,54.4138721918194,55.1598572574599,54.3708345918786,54.9446692577559,1424860.5889815,0.0,1.0
2015-01-02,76.48,76.67,75.63,76.03,1566326,54.8585940578743,54.9948797910202,54.2488947253796,54.5358120583183,2183661.73135283,0.0,1.0
2015-01-05,73.84,75.75,73.72,75.67,2104523,52.9649396604791,54.3349699252612,52.8788644605975,54.2775864586735,2933978.19984592,0.0,1.0
2015-01-06,73.53,74.45,72.66,73.76,1497602,52.7425787274516,53.4024885932105,52.11853352831,52.9075561938913,2087851.55593246,0.0,1.0
2015-01-07,73.06,74.22,72.83,74.18,1670246,52.4054508612486,53.2375111267708,52.2404733948089,53.2088193934769,2328539.69872501,0.0,1.0
2015-01-08,75.32,75.33,73.51,73.91,2302925,54.0265337923521,54.0337067256756,52.7282328608047,53.0151501937433,3210576.33766899,0.0,1.0
2015-01-09,74.44,75.9,73.85,75.72,1158398,53.3953156598871,54.4425639251132,52.9721125938025,54.3134511252908,1614957.15596604,0.0,1.0
2015-01-12,72.58,74.39,72.19,74.23,1697822,52.0611500617222,53.3594509932697,51.781405662107,53.2446840600943,2366984.22170668,0.0,1.0
2015-01-13,71.74,73.82,70.8,73.29,1914993,51.458623662551,52.9505937938321,50.7843679301451,52.5704283276884,2669748.78148518,0.0,1.0
2015-01-14,70.78,70.96,69.19,70.57,2088999,50.7700220634982,50.8991348633206,49.629525665067,50.6193904637054,2912335.7290464,0.0,1.0
2015-01-15,69.8,71.4,69.75,71.32,2437774,50.0670745977985,51.2147439295532,50.0312099311811,51.1573604629654,3398573.34519565,0.0,1.0
2015-01-16,71.07,71.25,69.35,69.53,2255606,50.9780371298787,51.1071499297012,49.7442925982424,49.8734053980649,3144607.51032023,0.0,1.0
2015-01-20,69.86,71.6,69.31,71.32,2474148,50.1101121977393,51.3582025960225,49.7156008649486,51.1573604629654,3449283.42203548,0.0,1.0
2015-01-21,71.25,71.37,68.4,69.5,1943184,51.1071499297012,51.1932251295828,49.0628639325131,49.8518865980945,2709050.6942853,0.0,1.0
2015-01-22,72.48,72.6,71.18,71.84,1722661,51.9894207284876,52.0754959283692,51.0569393964369,51.5303529957857,2401613.01146377,0.0,1.0
2015-01-23,69.14,71.61,69.1,71.47,2870314,49.5936609984496,51.365375529346,49.5649692651558,51.2649544628174,4001590.2428781,0.0,1.0
2015-01-26,69.77,70.17,68.76,69.33,1606291,50.0455557978281,50.3324731307667,49.3210895321579,49.7299467315955,2239378.12825457,0.0,1.0
2015-01-27,70.32,70.9,68.8,68.92,1328346,50.4400671306187,50.8560972633798,49.3497812654518,49.4358564653334,1851886.72485524,0.0,1.0
2015-01-28,68.65,71.14,68.47,70.82,1472459,49.2421872655998,51.028247663143,49.1130744657774,50.7987137967921,2052798.95072039,0.0,1.0
2015-01-29,68.64,69.25,67.78,69.02,2675077,49.2350143322763,49.6725632650078,48.6181420664582,49.507585798568,3729404.52582805,0.0,1.0
2015-01-30,70.89,71.72,67.13,67.8,4057024,50.8489243300563,51.4442777959041,48.1519014004328,48.6324879331051,5656018.00134838,0.0,1.0
2015-02-02,69.85,71.596,68.74,71.04,2599132,50.1029392644158,51.3553334226931,49.306743665511,50.9565183299083,3623527.3392222,0.0,1.0
2015-02-03,73.12,73.27,70.34,70.35,3249235,52.4484884611894,52.5560824610414,50.4544129972657,50.4615859305891,4529855.29555931,0.0,1.0
2015-02-04,71.81,72.68,71.16,72.05,1758057,51.5088341958153,52.1328793949569,51.0425935297899,51.6809845955785,2450959.62937279,0.0,1.0
2015-02-05,73.94,74.38,72.23,72.24,1592490,53.0366689937137,53.3522780599463,51.8100973954009,51.8172703287244,2220137.74307652,0.0,1.0
2015-02-06,73.2,74.64,73.05,74.04,1468359,52.5058719277772,53.5387743263564,52.3982779279252,53.1083983269484,2047083.01859735,0.0,1.0
2015-02-09,74.58,75.36,73.2,73.2,1845807,53.4957367264156,54.055225525646,52.5058719277772,52.5058719277772,2573294.51810362,0.0,1.0
2015-02-10,74.33,74.78,73.44,74.78,1137625,53.3164133933289,53.6391953928849,52.6780223275404,53.6391953928849,1585996.89791925,0.0,1.0
2015-02-11,73.87,74.24,72.91,74.08,1214197,52.9864584604495,53.2518569934177,52.2978568613966,53.1370900602423,1692748.20390098,0.0,1.0
2015-02-12,75.11,75.425,74.35,74.35,1040778,53.8759021925593,54.1018495922485,53.3307592599759,53.3307592599759,1450979.61052421,0.0,1.0
2015-02-13,75.67,76.1,75.11,75.34,1254774,54.2775864586735,54.5860225915826,53.8759021925593,54.0408796589991,1749317.80823182,0.0,1.0
2015-02-17,75.87,76.26,74.7,75.3,1329381,54.4210451251428,54.700789524758,53.5818119262972,54.0121879257052,1853329.64918386,0.0,1.0
2015-02-18,75.53,75.8,75.0,75.42,982494,54.1771653921449,54.3708345918786,53.7969999260012,54.0982631255868,1369724.15007078,0.0,1.0
2015-02-19,74.69,75.53,74.35,74.91,1671918,53.5746389929737,54.1771653921449,53.3307592599759,53.73244352609,2330870.68372738,0.0,1.0
2015-02-20,75.47,75.665,74.07,74.46,926780,54.1341277922041,54.2739999920118,53.1299171269188,53.409661526534,1292051.60316765,0.0,1.0
2015-02-23,75.9,76.09,74.83,75.15,1177146,54.4425639251132,54.5788496582591,53.6750600595023,53.9045939258532,1641094.30119596,0.0,1.0
2015-02-24,75.84,76.48,75.58,76.27,661909,54.3995263251724,54.8585940578743,54.2130300587623,54.7079624580815,922787.052591876,0.0,1.0
2015-02-25,76.24,76.54,75.92,75.92,747944,54.6864436581111,54.9016316578151,54.4569097917602,54.4569097917602,1042731.00873954,0.0,1.0
2015-02-26,75.29,76.48,74.9,75.77,1315856,54.0050149923818,54.8585940578743,53.7252705927665,54.3493157919082,1834474.04382677,0.0,1.0
2015-02-27,74.46,75.64,74.44,75.26,1295416,53.409661526534,54.2560676587031,53.3953156598871,53.9834961924114,1805978.03099876,0.0,1.0
2015-03-02,75.41,75.43,73.52,73.98,1261092,54.0910901922633,54.1054360589103,52.7354057941281,53.0653607270076,1758125.92022044,0.0,1.0
2015-03-03,74.32,75.34,73.92,75.0,1393313,53.3092404600055,54.0408796589991,53.0223231270668,53.7969999260012,1942459.15466921,0.0,1.0
2015-03-04,74.46,74.7,73.85,74.66,1299813,53.409661526534,53.5818119262972,52.9721125938025,53.5531201930033,1812108.01966827,0.0,1.0
2015-03-05,73.55,74.77,73.01,74.77,2105094,52.7569245940985,53.6320224595615,52.3695861946313,53.6320224595615,2934774.24795379,0.0,1.0
2015-03-06,72.13,73.43,71.97,73.13,1562551,51.7383680621662,52.6708493942169,51.6236011289908,52.4556613945129,2178398.89141028,0.0,1.0
2015-03-09,72.1,72.52,71.9,72.12,998462,51.7168492621958,52.0181124617814,51.5733905957265,51.7311951288428,1391985.61449533,0.0,1.0
2015-03-10,70.96,71.47,70.75,71.17,1011829,50.8991348633206,51.2649544628174,50.7485032635278,51.0497664631134,1410620.94734621,0.0,1.0
2015-03-11,70.37,71.76,70.27,70.75,1340081,50.4759317972361,51.472969529198,50.4042024640014,50.7485032635278,1868246.8378952,0.0,1.0
2015-03-12,70.62,70.93,70.1,70.36,937372,50.9421724632614,51.1657928748107,50.5670672567916,50.7546198600265,1299457.94297917,0.4,1.0
2015-03-13,69.64,70.52,68.91,70.33,1434308,50.2352434202991,50.8700368466326,49.7086534189089,50.7329791750379,1988349.26078288,0.0,1.0
2015-03-16,69.24,69.53,68.15,69.16,2239880,49.9467009537839,50.1558942420074,49.16042273253,49.8889924604809,3105095.79688767,0.0,1.0
2015-03-17,68.92,69.1999,67.87,68.65,1462654,49.7158669805717,49.9177745715158,48.9584430059693,49.521100815674,2027644.68976059,0.0,1.0
2015-03-18,70.77,71.41,68.09,68.46,1505456,51.0503758882046,51.512043834629,49.1171413625527,49.3840431440792,2086980.14982916,0.0,1.0
2015-03-19,68.94,70.24,68.74,70.24,1697138,49.7302941038975,50.668057120072,49.5860228706399,50.668057120072,2352704.64066751,0.0,1.0
2015-03-20,69.46,69.7399,68.73,69.0,1778200,50.1053993103673,50.3073069013113,49.578809308977,49.7735754738748,2465079.08728399,0.0,1.0
2015-03-23,69.59,70.39,69.4,69.44,1373989,50.1991756119847,50.7762605450152,50.06211794039,50.0909721870415,1904730.37344407,0.0,1.0
2015-03-24,69.24,69.78,69.05,69.36,728210,49.9467009537839,50.3362332835795,49.8096432821892,50.0332636937385,1009501.31714716,0.0,1.0
2015-03-25,68.85,69.82,68.66,69.4,1491381,49.6653720489316,50.365087530231,49.5283143773368,50.06211794039,2067468.29055938,0.0,1.0
2015-03-26,68.83,69.65,68.53,68.81,1515101,49.6509449256058,50.242456981962,49.4345380757194,49.6365178022801,2100350.79868578,0.0,1.0
2015-03-27,68.71,69.31,68.07,68.91,1990893,49.5643821856513,49.9971958854241,49.1027142392269,49.7086534189089,2759930.65983583,0.0,1.0
2015-03-30,70.4,70.91,69.36,69.4,1379896,50.783474106678,51.1513657514849,50.0332636937385,50.06211794039,1912919.11608752,0.0,1.0
2015-03-31,69.26,70.12,69.01,69.62,1652419,49.9611280771097,50.5814943801174,49.7807890355377,50.2208162969734,2290711.68616057,0.0,1.0
2015-04-01,68.2,69.32,67.8,68.97,1621532,49.1964905408444,50.004409447087,48.9079480743291,49.7519347888861,2247893.72543121,0.0,1.0
2015-04-02,68.07,68.72,67.74,68.13,1305808,49.1027142392269,49.5715957473141,48.8646667043519,49.1459956092042,1810212.57046909,0.0,1.0
2015-04-06,69.48,69.88,68.25,68.85,2323471,50.119826433693,50.4083689002083,49.2325583491588,49.6653720489316,3220976.13992286,0.0,1.0
2015-04-07,69.91,70.09,69.48,69.54,1659654,50.4300095851969,50.5598536951288,50.119826433693,50.1631078036703,2300741.40565022,0.0,1.0
2015-04-08,70.2,70.64,69.4,69.93,1823064,50.6392028734204,50.9565995865872,50.06211794039,50.4444367085227,2527273.05206405,0.0,1.0
2015-04-09,71.9,72.06,70.01,70.45,1557614,51.8655083561101,51.9809253427162,50.5021452018257,50.8195419149924,2159285.62448586,0.0,1.0
2015-04-10,72.3,72.31,71.38,72.0,1471634,52.1540508226253,52.1612643842882,51.4904031496403,51.9376439727389,2040093.46391637,0.0,1.0
2015-04-13,72.12,72.47,71.95,72.37,1119769,52.0242067126935,52.2766813708943,51.9015761644245,52.2045457542655,1552310.84494933,0.0,1.0
2015-04-14,73.2,73.5299,72.16,72.22,1693084,52.8032713722846,53.041246771543,52.053060959345,52.0963423293223,2347084.67068672,0.0,1.0
2015-04-15,75.32,75.6,73.45,73.58,2549792,54.3325464448152,54.5345261713759,52.9836104138566,53.077386715474,3534719.90559218,0.0,1.0
2015-04-16,75.35,75.795,74.72,75.08,2379087,54.3541871298038,54.675190623802,53.8997327450424,54.1594209649061,3298075.36302396,0.0,1.0
2015-04-17,75.86,77.66,74.95,76.69,2768436,54.7220787746107,56.0205198739292,54.0656446632886,55.3208043926298,3837821.21700829,0.0,1.0
2015-04-20,75.71,76.75,75.24,76.36,1715778,54.6138753496675,55.3640857626071,54.2748379515122,55.0827568577548,2378544.85784611,0.0,1.0
2015-04-21,74.53,75.87,73.845,75.7,1934930,53.7626750734477,54.7292923362736,53.2685460995403,54.6066617880047,2682350.39835699,0.0,1.0
2015-04-22,76.08,76.4,74.58,74.75,1761529,54.8807771311941,55.1116111044063,53.7987428817621,53.921373430031,2441968.45098655,0.0,1.0
2015-04-23,75.3,76.47,75.29,75.93,1531353,54.3181193214894,55.1621060360464,54.3109057598266,54.7725737062509,2122880.58460781,0.0,1.0
2015-04-24,75.47,76.21,75.08,75.55,1120339,54.4407498697584,54.9745534328116,54.1594209649061,54.4984583630615,1553101.02326434,0.0,1.0
2015-04-27,75.95,76.29,75.33,75.53,1279934,54.7870008295767,55.0322619261146,54.3397600064781,54.4840312397357,1774344.02007859,0.0,1.0
2015-04-28,75.75,75.78,74.7,75.55,1246691,54.6427295963191,54.6643702813077,53.8853056217166,54.4984583630615,1728259.98898052,0.0,1.0
2015-04-29,76.29,76.38,75.13,75.18,1123674,55.0322619261146,55.0971839810805,54.1954887732205,54.2315565815349,1557724.25954603,0.0,1.0
2015-04-30,76.22,76.5,75.35,76.16,1639155,54.9817669944744,55.1837467210351,54.3541871298038,54.9384856244972,2272324.0981425,0.0,1.0
2015-05-01,78.74,79.43,76.27,76.95,2892136,56.7995845335203,57.2973202882591,55.0178348027888,55.5083569958647,4009303.77414305,0.0,1.0
2015-05-04,78.66,79.4,78.44,79.0,1986945,56.7418760402173,57.2756796032704,56.5831776836339,56.9871371367552,2754457.63529608,0.0,1.0
2015-05-05,79.54,80.93,79.34,79.4,2239579,57.3766694665507,58.3793545376911,57.2323982332931,57.2756796032704,3104678.52728624,0.0,1.0
2015-05-06,78.97,80.313,78.68,79.88,1683101,56.9654964517665,57.9342777830914,56.756303163543,57.6219305630887,2333245.45995207,0.0,1.0
2015-05-07,78.31,78.84,78.09,78.74,1780427,56.4894013820164,56.8717201501491,56.3307030254331,56.7995845335203,2468166.32782352,0.0,1.0
2015-05-08,80.08,80.24,79.15,79.52,1738349,57.7662017963463,57.8816187829524,57.0953405616984,57.362242343225,2409834.53284278,0.0,1.0
2015-05-11,80.1,80.53,79.3401,79.89,2125409,57.780628919672,58.0908120711759,57.2324703689098,57.6291441247515,2946407.19706736,0.0,1.0
2015-05-12,78.7,79.77,78.45,79.66,1160611,56.7707302868688,57.542581384797,56.5903912452968,57.4632322065053,1608929.20063646,0.0,1.0
2015-05-13,78.28,78.845,78.01,78.75,1633376,56.4677606970278,56.8753269309805,56.27299453213,56.8067980951832,2264312.79905049,0.0,1.0
2015-05-14,78.21,78.8,78.12,78.65,1454329,56.4172657653876,56.8428659034976,56.3523437104217,56.7346624785544,2016103.9275282,0.0,1.0
2015-05-15,78.25,78.33,77.4,78.06,1311713,56.4461200120392,56.5038285053422,55.8329672706943,56.3090623404444,1818398.54055705,0.0,1.0
2015-05-18,77.93,78.48,77.306,78.27,1019889,56.215286038827,56.6120319302854,55.7651597910632,56.4605471353649,1413849.42371554,0.0,1.0
2015-05-19,77.05,78.08,76.65,77.61,1425037,55.5804926124935,56.3234894637702,55.2919501459783,55.9844520656148,1975497.07980312,0.0,1.0
2015-05-20,77.29,77.68,76.83,77.22,958715,55.7536180924026,56.034946997255,55.4217942559101,55.7031231607625,1329045.26890421,0.0,1.0
2015-05-21,78.13,78.3,77.27,77.27,1066378,56.3595572720846,56.4821878203536,55.7391909690769,55.7391909690769,1478296.08983226,0.0,1.0
2015-05-22,78.06,78.8199,77.83,78.03,839321,56.3090623404444,56.8572208912067,56.1431504221982,56.2874216554558,1163532.02374215,0.0,1.0
2015-05-26,76.4,77.84,76.02,77.84,1398896,55.1116111044063,56.1503639838611,54.8374957612168,56.1503639838611,1939258.39325454,0.0,1.0
2015-05-27,76.58,76.89,76.03,76.26,935217,55.2414552143381,55.4650756258874,54.8447093228797,55.010621241126,1296470.51443734,0.0,1.0
2015-05-28,76.51,76.6,76.07,76.44,805082,55.190960282698,55.2558823376639,54.8735635695312,55.1404653510578,1116067.26000943,0.0,1.0
2015-05-29,76.77,78.47,76.46,76.74,1970540,55.3785128859329,56.6048183686225,55.1548924743836,55.3568722009442,2731715.74887897,0.0,1.0
2015-06-01,76.67,77.53,75.91,77.43,1912468,55.3063772693041,55.9267435723118,54.7581465829251,55.854607955683,2651211.82763459,0.0,1.0
2015-06-02,76.95,77.365,75.82,76.52,1700416,55.5083569958647,55.8077198048742,54.6932245279592,55.1981738443608,2357248.8591177,0.0,1.0
2015-06-03,78.27,78.68,76.99,77.24,1550988,56.4605471353649,56.756303163543,55.5372112425162,55.7175502840882,2150100.1481433,0.0,1.0
2015-06-04,77.79,78.23,76.96,77.77,1567712,56.1142961755467,56.4316928887134,55.5155705575276,56.0998690522209,2173284.25716126,0.0,1.0
2015-06-05,77.28,77.81,76.87,77.49,1645241,55.7464045307398,56.1287232988724,55.4506485025617,55.8978893256602,2280760.98450242,0.0,1.0
2015-06-08,77.86,78.39,77.54,77.65,1532327,56.1647911071868,56.5471098753195,55.9339571339747,56.0133063122663,2124230.81913205,0.0,1.0
2015-06-09,77.84,78.3,77.49,78.0,1379543,56.1503639838611,56.4821878203536,55.8978893256602,56.2657809704671,1912429.76004331,0.0,1.0
2015-06-10,78.57,78.95,78.25,78.37,1055425,56.6769539852513,56.9510693284408,56.4461200120392,56.5326827519937,1463112.18968435,0.0,1.0
2015-06-11,77.98,78.51,77.76,78.24,761836,56.5398963136566,56.9241761937058,56.3803839106173,56.728410971794,1050726.56926063,0.4,1.0
2015-06-12,77.82,78.06,77.28,77.86,697390,56.4238872932644,56.5979008238527,56.0323568494407,56.4528895483624,961842.446585182,0.0,1.0
2015-06-15,77.66,77.69,76.29,77.08,999814,56.3078782728722,56.3296299641957,55.3145510357638,55.8873455739504,1378946.5634582,0.0,1.0
2015-06-16,78.33,78.4,77.26,77.61,712429,56.7936660457646,56.8444199921862,56.0178557218916,56.2716254539996,982584.281934405,0.0,1.0
2015-06-17,78.95,79.0,78.09,78.52,1051816,57.2432009997844,57.279453818657,56.6196525151763,56.9314267574803,1450667.88281656,0.0,1.0
2015-06-18,80.37,80.59,79.0,79.09,1730496,58.2727810557653,58.4322934588046,57.279453818657,57.3447088926276,2386705.43948992,0.0,1.0
2015-06-19,80.48,81.25,80.23,80.51,2578516,58.352537257285,58.9108306679225,58.1712731629222,58.3742889486085,3556297.24831018,0.0,1.0
2015-06-22,83.04,83.515,81.6,82.05,2482569,60.2086815835605,60.5530833628499,59.1646004000305,59.4908757698836,3423966.84893177,0.0,1.0
2015-06-23,83.0,83.23,82.72,82.89,1456258,60.1796793284624,60.3464422952762,59.976663542776,60.0999231269428,2008475.54105916,0.0,1.0
2015-06-24,82.33,83.9,82.11,83.1,1303606,59.69389155557,60.8322300681686,59.5343791525307,60.2521849662075,1797937.43016551,0.0,1.0
2015-06-25,83.14,83.44,82.43,82.44,1606010,60.2811872213056,60.498704134541,59.7663971933151,59.7736477570896,2215013.96297663,0.0,1.0
2015-06-26,83.75,83.9,83.08,83.14,3164569,60.7234716115509,60.8322300681686,60.2376838386585,60.2811872213056,4364583.35988131,0.0,1.0
2015-06-29,82.6,83.14,82.2201,82.66,2607151,59.8896567774819,60.2811872213056,59.6142078596881,59.9331601601289,3595790.7289422,0.0,1.0
2015-06-30,81.82,83.679,81.27,83.09,2121069,59.3241128030698,60.6719926087519,58.9253317954716,60.244934402433,2925384.93000471,0.0,1.0
2015-07-01,81.05,82.79,80.77,82.79,1463948,58.7658193924323,60.0274174891976,58.5628036067459,60.0274174891976,2019081.6128615,0.0,1.0
2015-07-02,80.19,81.5,79.63,81.21,1928648,58.1422709078241,59.0920947622854,57.7362393364513,58.8818284128245,2659997.29121671,0.0,1.0
2015-07-06,78.46,79.85,78.23,79.23,1571729,56.8879233748333,57.8957517394906,56.7211604080195,57.4462167854708,2167733.50166891,0.0,1.0
2015-07-07,78.35,78.54,76.05,78.17,2675434,56.8081671733136,56.9459278850294,55.1405375051755,56.6776570253724,3689966.85389406,0.0,1.0
2015-07-08,75.86,78.12,75.79,78.12,1510996,55.0027767934597,56.6414042064998,54.9520228470381,56.6414042064998,2083970.36008607,0.0,1.0
2015-07-09,76.36,77.78,76.33,77.23,1087036,55.3653049821854,56.3948850381663,55.3435532908619,55.9961040305681,1499243.4158307,0.0,1.0
2015-07-10,77.19,77.86,76.86,77.25,1064284,55.96710177547,56.4528895483624,55.7278331709111,56.0106051581171,1467863.78700794,0.0,1.0
2015-07-13,77.86,77.96,77.1,77.55,1019948,56.4528895483624,56.5253951861076,55.9018467014994,56.2281220713525,1406715.43857765,0.0,1.0
2015-07-14,79.26,79.32,77.37,77.5,1179683,57.4679684767943,57.5114718594414,56.0976119234113,56.19186925248,1627022.44499484,0.0,1.0
2015-07-15,79.27,79.66,78.69,79.12,1756773,57.4752190405689,57.7579910277749,57.0546863416471,57.3664605839512,2422946.75922337,0.0,1.0
2015-07-16,79.63,79.86,78.4,79.43,1711315,57.7362393364513,57.9030023032652,56.8444199921862,57.5912280609611,2360250.94492023,0.0,1.0
2015-07-17,78.18,80.39,77.78,79.86,1639618,56.6849075891469,58.2872821833144,56.3948850381663,57.9030023032652,2261366.22060125,0.0,1.0
2015-07-20,76.89,77.94,76.78,77.79,1029577,55.7495848622346,56.5108940585586,55.669828660715,56.4021356019409,1419995.78518165,0.0,1.0
2015-07-21,76.58,77.44,76.43,76.75,1448169,55.5248173852247,56.1483658698329,55.416058928607,55.6480769693914,1997319.16722181,0.0,1.0
2015-07-22,75.7,76.76,75.51,76.5,1192133,54.8867677730675,55.655327533166,54.7490070613518,55.4668128750286,1644193.5235305,0.0,1.0
2015-07-23,74.52,75.73,73.02,75.73,2619677,54.0312012476749,54.9085194643911,52.9436166814979,54.9085194643911,3613066.62691311,0.0,1.0
2015-07-24,73.55,74.79,73.07,74.52,1723555,53.3278965615471,54.2269664695868,52.9798695003705,54.0312012476749,2377132.3908059,0.0,1.0
2015-07-27,72.11,73.05,71.66,72.91,2550923,52.2838153780172,52.9653683728214,51.957540008164,52.8638604799782,3518240.89730339,0.0,1.0
2015-07-28,77.02,78.45,73.74,73.88,4745710,55.8438421913033,56.8806728110587,53.4656572732629,53.5671651661061,6545297.92108256,0.0,1.0
2015-07-29,78.08,79.05,76.93,76.93,1677614,56.6124019514017,57.3157066375296,55.7785871173327,55.7785871173327,2313770.42140776,0.0,1.0
2015-07-30,78.59,78.75,77.43,78.18,1298837,56.9821807039019,57.0981897242942,56.1411153060584,56.6849075891469,1791360.01060434,0.0,1.0
2015-07-31,78.4,79.2,78.06,79.2,1416013,56.8444199921862,57.4244650941473,56.5979008238527,57.4244650941473,1952969.51249147,0.0,1.0
2015-08-03,77.55,78.49,77.0,78.24,1242473,56.2281220713525,56.9096750661568,55.8293410637543,56.728410971794,1713622.60734457,0.0,1.0
2015-08-04,77.85,78.4791,77.63,77.93,1223177,56.4456389845879,56.9017719516426,56.2861265815486,56.503643494784,1687009.50441894,0.0,1.0
2015-08-05,77.1,78.99,77.08,78.65,899125,55.9018467014994,57.2722032548825,55.8873455739504,57.025684086549,1240075.9830022,0.0,1.0
2015-08-06,77.13,77.5397,76.46,77.2,1145996,55.923598392823,56.2206539906648,55.4378106199305,55.9743523392446,1580561.23032569,0.0,1.0
2015-08-07,76.67,77.49,76.39,76.98,1048651,55.5900724591953,56.1846186887054,55.387056673509,55.8148399362053,1446302.70502014,0.0,1.0
2015-08-10,79.76,79.81,76.69,77.25,1099505,57.83049666552,57.8667494843926,55.6045735867444,56.0106051581171,1516440.69922517,0.0,1.0
2015-08-11,77.63,78.46,77.07,78.27,1504554,56.2861265815486,56.8879233748333,55.8800950101759,56.7501626631175,2075085.53374657,0.0,1.0
2015-08-12,77.49,77.73,76.3,76.86,1404416,56.1846186887054,56.3586322192938,55.3218015995383,55.7278331709111,1936974.89419604,0.0,1.0
2015-08-13,77.44,77.49,76.69,77.28,1206163,56.1483658698329,56.1846186887054,55.6045735867444,56.0323568494407,1663543.74295663,0.0,1.0
2015-08-14,76.5,77.42,76.31,77.19,1047073,55.4668128750286,56.1338647422839,55.3290521633129,55.96710177547,1444126.32253586,0.0,1.0
2015-08-17,77.41,77.57,75.13,76.12,906962,56.1266141785093,56.2426231989015,54.4734856379202,55.1912914515971,1250884.79765955,0.0,1.0
2015-08-18,76.9,77.3028,76.34,76.8,802547,55.7568354260091,56.0488881348466,55.3508038546364,55.684329788264,1106875.3064707,0.0,1.0
2015-08-19,75.1,76.15,74.46,76.06,1256087,54.4517339465967,55.2130431429206,53.9876978650278,55.14778806895,1732399.07828309,0.0,1.0
2015-08-20,73.89,75.55,73.55,74.71,1682675,53.5744157298806,54.7780093164498,53.3278965615471,54.1689619593907,2320750.56827273,0.0,1.0
2015-08-21,71.98,73.94,71.97,73.5,1222983,52.1895580489485,53.6106685487531,52.182307485174,53.2916437426745,1686741.93901846,0.0,1.0
2015-08-24,68.91,71.7942,63.85,69.31,1599013,49.9636349701728,52.054842574018,46.294849700269,50.2536575211534,2205363.67891927,0.0,1.0
2015-08-25,67.77,71.33,67.75,71.27,1913067,49.1370706998783,51.7182714036051,49.1225695723293,51.674768020958,2638507.92778987,0.0,1.0
2015-08-26,69.87,70.29,68.12,69.39,2516226,50.6596890925261,50.9642127710557,49.3908404319863,50.3116620313495,3470386.68750806,0.0,1.0
2015-08-27,72.63,73.18,70.95,72.15,1789935,52.6608446942919,53.0596257018901,51.4427499801736,52.3128176331152,2468683.89226752,0.0,1.0
2015-08-28,72.71,73.5699,71.99,72.14,1391557,52.718849204488,53.3423251834584,52.196808612723,52.3055670693407,1919239.72159442,0.0,1.0
2015-08-31,72.46,73.04,70.67,72.25,944628,52.5375851101251,52.9581178090469,51.2397341944872,52.3853232708603,1302833.86144463,0.0,1.0
2015-09-01,70.03,71.16,69.38,70.65,1402951,50.7756981129183,51.5950118194384,50.304411467575,51.2252330669382,1934954.36166152,0.0,1.0
2015-09-02,70.3,71.59,69.175,70.99,1053407,50.9714633348302,51.9067860617425,50.1557749101974,51.4717522352716,1452862.19494108,0.0,1.0
2015-09-03,71.26,71.8,70.56,71.09,1521043,51.6675174571835,52.0590479010072,51.1599779929676,51.5442578730168,2097827.21358389,0.0,1.0
2015-09-04,69.53,70.54,69.34,69.66,1593750,50.4131699241927,51.1454768654185,50.2754092124769,50.5074272532613,2198104.93302906,0.0,1.0
2015-09-08,71.32,71.68,70.3,71.01,1170122,51.7110208398306,51.9720411357131,50.9714633348302,51.4862533628207,1613835.8842013,0.0,1.0
2015-09-09,70.43,73.32,70.33,72.65,1172553,51.0657206638989,53.1611335947333,50.9932150261537,52.6753458218409,1617188.72692582,0.0,1.0
2015-09-10,70.16,70.96,69.632,69.94,881461,51.1599779929676,51.7433300795464,50.7749656158255,50.9995561691584,1208821.93828349,0.4,1.0
2015-09-11,69.88,70.04,69.1,69.65,1133448,50.955804762665,51.0724751799807,50.3870364782505,50.7880910377735,1554393.00014811,0.0,1.0
2015-09-14,69.09,69.83,68.51,69.8,726995,50.3797445771683,50.9193452572538,49.9568143143986,50.8974695540071,996989.662642374,0.0,1.0
2015-09-15,70.17,70.25,69.07,69.33,937996,51.1672698940498,51.2256051027077,50.3651607750038,50.554750203142,1286353.16006286,0.0,1.0
2015-09-16,71.34,71.54,70.01,70.01,868822,52.0204223206714,52.1662603423161,51.050599476734,51.050599476734,1191489.00979549,0.0,1.0
2015-09-17,70.73,72.205,70.54,71.13,868083,51.575616354655,52.6511717642848,51.4370702340925,51.8672923979444,1190475.55666212,0.0,1.0
2015-09-18,69.25,70.15,68.7,69.25,1528593,50.4964149944841,51.1526860918853,50.0953604349611,50.4964149944841,2096288.72191348,0.0,1.0
2015-09-21,70.92,71.14,69.45,69.69,1137662,51.7141624752175,51.8745842990267,50.6422530161288,50.8172586421025,1560172.01436193,0.0,1.0
2015-09-22,69.46,69.89,68.705,69.52,1161048,50.649544917211,50.9630966637472,50.0990063855022,50.6932963237045,1592243.211895,0.0,1.0
2015-09-23,67.81,69.96,67.7,69.62,1037449,49.4463812386421,51.0141399713228,49.3661703267375,50.7662153345268,1422741.46110863,0.0,1.0
2015-09-24,67.35,67.66,65.1,66.95,1867513,49.1109537888592,49.3370027224086,47.4702760453562,48.8192777455698,2561078.35108942,0.0,1.0
2015-09-25,66.6,68.32,66.15,67.88,1638584,48.5640612076916,49.8182681938361,48.2359256589909,49.4974245462178,2247128.67264725,0.0,1.0
2015-09-28,63.3,66.18,63.24,65.96,1939103,46.1577338505537,48.2578013622377,46.1139824440603,48.0973795384284,2659255.76626911,0.0,1.0
2015-09-29,63.43,64.29,62.84,63.58,1477316,46.2525285646228,46.8796320576951,45.8223064007708,46.3619070808563,2025968.2397488,0.0,1.0
2015-09-30,64.72,65.62,63.91,64.12,1533365,47.1931838042312,47.8494549016324,46.6025398165701,46.755669739297,2102832.96866914,0.0,1.0
2015-10-01,65.5,65.74,64.35,65.13,1263373,47.7619520886456,47.9369577146193,46.9233834641885,47.4921517486029,1732570.12917762,0.0,1.0
2015-10-02,66.33,66.48,63.84,64.63,1665607,48.3671798784712,48.4765583947047,46.5514965089944,47.1275566944911,2284187.59554712,0.0,1.0
2015-10-05,68.41,68.724,66.81,67.02,1083050,49.8838953035763,50.1128609975585,48.7171911304185,48.8703210531455,1485277.96494449,0.0,1.0
2015-10-06,69.98,70.14,68.43,68.63,1559559,51.0287237734873,51.1453941908031,49.8984791057407,50.0443171273855,2138755.01383212,0.0,1.0
2015-10-07,70.46,71.4,69.621,70.28,1730598,51.3787350254346,52.0641737271648,50.766944524635,51.2474808059544,2373315.24451966,0.0,1.0
2015-10-08,71.5,71.8,70.2925,70.4,1020430,52.1370927379872,52.3558497704543,51.2565956823072,51.3349836189412,1399401.86858253,0.0,1.0
2015-10-09,70.82,72.1,70.0,72.06,1288850,51.6412434643951,52.5746068029213,51.0433075756518,52.5454391985924,1767508.89166586,0.0,1.0
2015-10-12,71.01,71.21,70.12,70.93,653096,51.7797895849576,51.9256276066023,51.1308103886386,51.7214543762997,895645.720690079,0.0,1.0
2015-10-13,70.89,71.62,69.77,70.23,997120,51.6922867719708,52.224595550974,50.8755938507604,51.2110213005432,1367434.89627021,0.0,1.0
2015-10-14,70.61,71.1,69.81,70.08,1434814,51.4881135416682,51.8454166946977,50.9047614550893,51.1016427843097,1967681.65642756,0.0,1.0
2015-10-15,69.93,71.17,68.75,70.77,2304023,50.9922642680761,51.8964600022734,50.1318199403723,51.604783958984,3159701.3920182,0.0,1.0
2015-10-16,69.02,70.77,68.44,70.27,1735951,50.3287012695927,51.604783958984,49.905771006823,51.2401889048722,2380656.26566027,0.0,1.0
2015-10-19,68.99,69.11,68.0,68.51,1232026,50.3068255663459,50.3943283793328,49.5849273592046,49.9568143143986,1689581.33977075,0.0,1.0
2015-10-20,69.94,71.05,68.66,68.98,1227807,50.9995561691584,51.8089571892866,50.0661928306322,50.2995336652637,1683795.46863451,0.0,1.0
2015-10-21,69.02,70.95,68.92,70.31,806126,50.3287012695927,51.7360381784642,50.2557822587703,51.2693565092011,1105508.68821277,0.0,1.0
2015-10-22,71.39,71.82,69.96,70.33,1510060,52.0568818260826,52.3704335726187,51.0141399713228,51.2839403113656,2070872.85327924,0.0,1.0
2015-10-23,72.8,73.2,71.41,71.94,1519995,53.0850398786779,53.3767159219673,52.0714656282471,52.4579363856056,2084497.55812364,0.0,1.0
2015-10-26,71.68,72.8,71.6,72.73,789514,52.2683469574674,53.0850398786779,52.2100117488095,53.0339965711022,1082727.2491715,0.0,1.0
2015-10-27,72.17,72.31,70.74,71.13,1682289,52.625650110497,52.7277367256483,51.5829082557372,51.8672923979444,2307065.03150225,0.0,1.0
2015-10-28,73.68,73.71,71.89,72.14,1098174,53.7267271739146,53.7486028771613,52.4214768801944,52.6037744072503,1506018.7838742,0.0,1.0
2015-10-29,73.71,73.82,72.61,73.14,1471933,53.7486028771613,53.8288137890659,52.9464937581154,53.3329645154739,2018586.07707368,0.0,1.0
2015-10-30,72.17,72.86,71.0157,72.79,1869602,52.625650110497,53.1287912851713,51.7839459685745,53.0777479775956,2563943.17327562,0.0,1.0
2015-11-02,72.2,72.77,71.4702,72.19,1202078,52.6475258137437,53.0631641754311,52.1153628727621,52.6402339126615,1648511.1172564,0.0,1.0
2015-11-03,72.69,73.28,71.72,72.02,1369943,53.0048289667733,53.4350511306252,52.2975145617964,52.5162715942635,1878718.57359305,0.0,1.0
2015-11-04,71.29,73.26,71.21,72.92,1347166,51.9839628152602,53.4204673284607,51.9256276066023,53.1725426916647,1847482.54921049,0.0,1.0
2015-11-05,70.66,71.3899,70.0,71.1,1322770,51.5245730470794,52.0568089070718,51.0433075756518,51.8454166946977,1814026.25334899,0.0,1.0
2015-11-06,71.1,71.31,70.0,70.2,802975,51.8454166946977,51.9985466174247,51.0433075756518,51.1891455972965,1101187.45570501,0.0,1.0
2015-11-09,69.26,71.105,68.97,70.96,1212928,50.5037068955663,51.8490626452389,50.2922417641815,51.7433300795464,1663390.63890328,0.0,1.0
2015-11-10,68.62,69.57,67.81,69.11,1535650,50.0370252263032,50.7297558291156,49.4463812386421,50.3943283793328,2105966.58221413,0.0,1.0
2015-11-11,67.41,68.95,66.84,68.64,1793356,49.1547051953527,50.277657962017,48.7390668336652,50.0516090284677,2459380.59194035,0.0,1.0
2015-11-12,67.42,67.85,66.01,66.74,1489253,49.1619970964349,49.4755488429711,48.1338390438396,48.6661478228429,2042338.45632933,0.0,1.0
2015-11-13,68.6,68.94,66.9975,67.59,1597828,50.0224414241387,50.2703660609348,48.8539142757104,49.2859594148329,2191236.52663435,0.0,1.0
2015-11-16,69.61,69.68,68.4,68.6,1009991,50.7589234334446,50.8099667410202,49.876603402494,50.0224414241387,1385085.98595841,0.0,1.0
2015-11-17,69.6,70.57,69.0201,69.52,1471025,50.7516315323623,51.4589459373392,50.3287741886035,50.6932963237045,2017340.85996258,0.0,1.0
2015-11-18,71.62,71.69,69.69,69.85,1293886,52.224595550974,52.2756388585497,50.8172586421025,50.9339290594182,1774415.18392519,0.0,1.0
2015-11-19,70.9,72.13,70.5301,71.5,987545,51.699578673053,52.596482506168,51.4298512520211,52.1370927379872,1354303.88983991,0.0,1.0
2015-11-20,71.22,71.61,70.78,71.09,963836,51.9329195076846,52.2173036498918,51.6120758600662,51.8381247936155,1321789.73511864,0.0,1.0
2015-11-23,71.38,71.84,71.0,71.14,766358,52.0495899250003,52.3850173747832,51.7724976838754,51.8745842990267,1050971.47006965,0.0,1.0
2015-11-24,72.17,72.37,70.75,71.19,914402,52.625650110497,52.7714881321417,51.5902001568195,51.9110438044379,1253996.7145572,0.0,1.0
2015-11-25,70.93,72.3,70.72,72.03,974394,51.7214543762997,52.7204448245661,51.5683244535728,52.5235634953457,1336268.81249631,0.0,1.0
2015-11-27,71.26,71.69,70.51,70.79,296779,51.9620871120135,52.2756388585497,51.4151945308458,51.6193677611484,406998.115653259,0.0,1.0
2015-11-30,72.65,72.72,71.29,71.3,1301601,52.9756613624443,53.02670467002,51.9839628152602,51.9912547163425,1784995.41521603,0.0,1.0
2015-12-01,72.54,72.95,70.53,72.81,1707724,52.8954504505397,53.1944183949114,51.4297783330103,53.0923317797601,2341946.19584218,0.0,1.0
2015-12-02,71.78,72.88,71.39,72.0,1014382,52.3412659682898,53.1433750873357,52.0568818260826,52.501687792099,1391107.73522582,0.0,1.0
2015-12-03,71.14,72.505,70.96,71.91,1159188,51.8745842990267,52.8699287967519,51.7433300795464,52.4360606823588,1589692.43675553,0.0,1.0
2015-12-04,73.31,73.72,71.17,71.18,1396036,53.4569268338719,53.7558947782436,51.8964600022734,51.9037519033556,1914502.10892318,0.0,1.0
2015-12-07,70.9,72.75,70.35,72.06,1266323,51.699578673053,53.0485803732667,51.29852411353,52.5454391985924,1736615.71340419,0.0,1.0
2015-12-08,68.91,70.54,68.77,69.72,1196856,50.2484903576881,51.4370702340925,50.1464037425368,50.8391343453492,1641349.74748313,0.0,1.0
2015-12-09,70.89,71.4,68.4,68.4,1700261,51.6922867719708,52.0641737271648,49.876603402494,49.876603402494,2331711.5534412,0.0,1.0
2015-12-10,69.41,70.44,69.26,70.29,999659,50.9485128615827,51.7045562018425,50.8384094625158,51.5944528027755,1361891.19746261,0.46,1.0
2015-12-11,67.47,69.18,67.34,68.16,1483020,49.5245089003168,50.7796876496801,49.4290859544587,50.0309845360247,2020400.84034755,0.0,1.0
2015-12-14,66.7,67.67,65.88,67.09,1590716,48.959311451773,49.671313432406,48.357412870207,49.2455802893471,2167121.1063602,0.0,1.0
2015-12-15,67.22,67.96,66.61,67.5,1323292,49.3410032352052,49.8841800039355,48.8932494123329,49.5465295801301,1802794.47939016,0.0,1.0
2015-12-16,68.52,68.53,66.95,67.55,1056597,50.2952326937854,50.3025729203899,49.1428171168846,49.5832307131525,1439461.00976973,0.0,1.0
2015-12-17,66.8,68.49,66.76,68.38,938068,49.0327137178177,50.273212013972,49.0033528113998,50.1924695213229,1277982.34380059,0.0,1.0
2015-12-18,66.56,67.9,66.14,66.37,1764925,48.8565482793106,49.8401386443087,48.5482587619231,48.7170839738257,2404455.7410894,0.0,1.0
2015-12-21,66.74,67.73,66.32,66.84,961677,48.9886723581909,49.7153547920328,48.6803828408034,49.0620746242355,1310146.20095678,0.0,1.0
2015-12-22,67.5,68.1799,66.52,66.99,991217,49.5465295801301,50.0455915869676,48.8271873728927,49.1721780233025,1350390.19013013,0.0,1.0
2015-12-23,69.25,69.29,67.45,68.16,982928,50.8310692359113,50.8604301423292,49.5098284471078,50.0309845360247,1339097.62322905,0.0,1.0
2015-12-24,68.91,69.45,68.79,69.13,424533,50.5815015313595,50.9778737680006,50.493418812106,50.7429865166577,578364.978189957,0.0,1.0
2015-12-28,68.21,68.55,67.7,68.4,500771,50.0676856690471,50.3172533735988,49.6933341122194,50.2071499745319,682228.256680075,0.0,1.0
2015-12-29,69.07,69.38,68.49,68.79,532640,50.6989451570309,50.9264921817693,50.273212013972,50.493418812106,725645.17242028,0.0,1.0
2015-12-30,67.8,68.705,67.64,68.42,703971,49.7667363782641,50.431026885968,49.6492927525926,50.2218304277408,959058.947269968,0.0,1.0
2015-12-31,67.51,68.25,67.28,67.45,565808,49.5538698067346,50.0970465754649,49.3850445948319,49.5098284471078,770831.788293732,0.0,1.0
2016-01-04,66.63,66.66,65.12,66.5,1415539,48.9079298655418,48.9299505453552,47.7995556482678,48.8125069196838,1928467.71125456,0.0,1.0
2016-01-05,67.11,68.11,66.1,67.13,1335168,49.2602607425561,49.9942834030024,48.5188978555052,49.274941195765,1818973.81640515,0.0,1.0
2016-01-06,65.81,66.72,65.18,65.93,1458854,48.3060312839758,48.973991904982,47.8435970078946,48.3941140032293,1987478.15103262,0.0,1.0
2016-01-07,64.74,65.755,63.92,64.53,1699063,47.5206270372982,48.2656600376512,46.9187284557321,47.3664822786044,2314728.26597311,0.0,1.0
2016-01-08,63.66,65.73,63.47,64.97,1304621,46.7278825640161,48.2473094711401,46.5884182585313,47.6894522492008,1777357.93498069,0.0,1.0
2016-01-11,62.25,64.18,61.735,63.88,1510802,45.6929106127867,47.1095743474482,45.3148889426568,46.8893675493143,2058249.80809346,0.0,1.0
2016-01-12,63.01,63.48,61.44,63.1,1002376,46.2507678347259,46.5957584851357,45.0983522578251,46.3168298741661,1365592.71806464,0.0,1.0
2016-01-13,62.71,63.99,62.34,63.58,1187368,46.030561036592,46.9701100419634,45.7589726522269,46.6691607511804,1617617.63496231,0.0,1.0
2016-01-14,63.96,64.24,62.165,62.89,1225067,46.94808936215,47.153615707075,45.6305186866487,46.1626851154724,1668977.08478784,0.0,1.0
2016-01-15,61.74,62.88,60.71,62.25,1525168,45.318559055959,46.1553448888679,44.5625157156993,45.6929106127867,2077821.41095279,0.0,1.0
2016-01-19,61.19,62.74,60.31,62.59,1433013,44.9148465927135,46.0525817164054,44.2689066515207,45.9424783173385,1952273.51581838,0.0,1.0
2016-01-20,60.78,61.43,58.85,60.05,1433846,44.6138973019305,45.0910120312207,43.197233567269,44.0780607598047,1953408.35816711,0.0,1.0
2016-01-21,61.25,62.49,60.03,60.7,1491189,44.9588879523403,45.8690760512938,44.0633803065957,44.5551754890948,2031529.92455734,0.0,1.0
2016-01-22,62.56,63.98,62.0,62.69,1134764,45.9204576375251,46.9627698153589,45.5094049476751,46.0158805833831,1545952.27252239,0.0,1.0
2016-01-25,60.76,62.62,60.63,62.13,1021002,44.5992168487216,45.9644989971518,44.5037939028636,45.6048278935331,1390967.95646487,0.0,1.0
2016-01-26,62.67,62.73,60.63,60.91,1522151,46.0012001301742,46.0452414898009,44.5037939028636,44.7093202477885,2073711.18362252,0.0,1.0
2016-01-27,61.99,63.23,61.43,62.22,1336999,45.5020647210706,46.4122528200241,45.0910120312207,45.6708899329733,1821468.28980313,0.0,1.0
2016-01-28,63.06,63.78,62.415,63.34,1697376,46.2874689677483,46.8159652832696,45.8140243517603,46.4929953126732,2312429.97180468,0.0,1.0
2016-01-29,61.21,61.43,56.03,57.86,5854631,44.9295270459225,45.0910120312207,41.1272896648102,42.4705511334271,7976090.2700738,0.0,1.0
2016-02-01,60.46,61.3795,58.5,58.82,2574902,44.3790100505877,45.0539438868681,42.9403256361128,43.1752128874556,3507932.5731363,0.0,1.0
2016-02-02,58.74,59.46,58.14,59.2,1943696,43.1164910746199,43.6449873901413,42.6760774783521,43.4541414984253,2648005.44279928,0.0,1.0
2016-02-03,61.3,61.54,58.07,59.36,1817680,44.9955890853626,45.1717545238698,42.6246958921209,43.5715851240967,2476326.8192492,0.0,1.0
2016-02-04,61.36,62.51,61.03,61.43,2667575,45.0396304449894,45.8837565045027,44.7974029670421,45.0910120312207,3634186.1685548,0.0,1.0
2016-02-05,60.39,62.1,60.01,60.82,1889288,44.3276284643564,45.5828072137197,44.0486998533868,44.6432582083484,2573882.39056692,0.0,1.0
2016-02-08,58.77,60.27,58.11,59.82,2043357,43.1385117544333,44.2395457451029,42.6540567985387,43.909235547902,2783779.18027408,0.0,1.0
2016-02-09,58.43,59.09,57.09,57.74,2323465,42.8889440498815,43.3733990057762,41.9053536848834,42.3824684141736,3165385.92771381,0.0,1.0
2016-02-10,58.65,59.78,57.93,58.62,1222523,43.0504290351797,43.8798746414842,42.5219327196584,43.0284083553664,1665511.25173242,0.0,1.0
2016-02-11,58.44,58.84,57.0,57.09,1231345,42.896284276486,43.1898933406646,41.8392916454432,41.9053536848834,1677529.954254,0.0,1.0
2016-02-12,60.66,60.82,58.0,58.87,1827487,44.525814582677,44.6432582083484,42.5733143058896,43.2119140204779,2489687.44219514,0.0,1.0
2016-02-16,62.36,62.4,60.6,61.38,1479154,45.7736531054358,45.8030140118536,44.4817732230502,45.0543108981983,2015133.97297639,0.0,1.0
2016-02-17,63.85,64.4,63.01,63.07,1147199,46.8673468695009,47.2710593327464,46.2507678347259,46.2948091943527,1562893.16640765,0.0,1.0
2016-02-18,63.46,64.16,62.525,64.1,927128,46.5810780319268,47.0948938942393,45.8947668444094,47.0508525346125,1263078.17177769,0.0,1.0
2016-02-19,62.4,63.11,62.19,63.0,1115771,45.8030140118536,46.3241701007706,45.6488692531599,46.2434276081215,1520077.04955795,0.0,1.0
2016-02-22,64.52,64.56,63.52,63.55,849270,47.359142052,47.3885029584178,46.6251193915536,46.647140071367,1157007.87695511,0.0,1.0
2016-02-23,62.92,64.49,62.71,64.04,838295,46.1847057952858,47.3371213721866,46.030561036592,47.0068111749857,1142056.02248058,0.0,1.0
2016-02-24,63.86,63.94,61.53,62.11,869784,46.8746870961053,46.9334089089411,45.1644142972653,45.5901474403242,1184955.24303169,0.0,1.0
2016-02-25,64.54,64.56,63.01,63.86,1064777,47.3738225052089,47.3885029584178,46.2507678347259,46.8746870961053,1450605.07989289,0.0,1.0
2016-02-26,65.16,65.77,64.67,64.98,1104837,47.8289165546856,48.2766703775579,47.4692454510669,47.6967924758053,1505181.05166962,0.0,1.0
2016-02-29,64.15,65.77,64.14,65.15,1325374,47.0875536676348,48.2766703775579,47.0802134410303,47.8215763280812,1805630.9040841,0.0,1.0
2016-03-01,66.48,66.72,64.71,65.16,1366995,48.7978264664748,48.973991904982,47.4986063574848,47.8289165546856,1862333.5132034,0.0,1.0
2016-03-02,67.34,67.43,65.84,66.28,1136064,49.4290859544587,49.4951479938989,48.3280519637892,48.6510219343856,1547723.3350114,0.0,1.0
2016-03-03,68.49,68.6,67.1801,67.44,1777741,50.273212013972,50.3539545066212,49.3117157310533,49.5024882205034,2421915.69251953,0.0,1.0
2016-03-04,69.67,70.22,68.17,68.68,1553131,51.1393587532988,51.5430712165443,50.0383247626292,50.4126763194569,2115916.96509139,0.0,1.0
2016-03-07,70.39,70.64,69.24,69.42,1233370,51.6678550688202,51.8513607339318,50.8237290093068,50.9558530881872,1680288.72466957,0.0,1.0
2016-03-08,68.87,69.99,68.7,69.56,1225855,50.5521406249417,51.3742460046416,50.4273567726658,51.0586162606497,1670050.62112733,0.0,1.0
2016-03-09,70.36,70.39,68.98,69.28,1421646,51.6458343890068,51.6678550688202,50.6328831175908,50.8530899157247,1936787.61788563,0.0,1.0
2016-03-10,69.39,70.47,68.49,70.16,1450175,50.9338324083738,51.7265768816559,50.273212013972,51.4990298569175,1975654.26538483,0.0,1.0
2016-03-11,71.41,71.535,69.43,69.71,1700064,52.7542086062808,52.8465524807491,51.2914816347021,51.4983319135112,2301267.9641553,0.46,1.0
2016-03-14,70.13,70.83,69.62,70.55,1440294,51.8086073317249,52.3257330287476,51.431844323894,52.1188827499385,1949633.92034953,0.0,1.0
2016-03-15,69.76,69.92,68.45,68.96,952469,51.5352694632985,51.653469622618,50.5675056588702,50.9442686667011,1289296.40093022,0.0,1.0
2016-03-16,71.29,71.49,69.43,69.59,1137734,52.6655584867912,52.8133086859405,51.2914816347021,51.4096817940216,1540077.78879517,0.0,1.0
2016-03-17,73.72,73.92,71.73,71.96,1702287,54.460723406456,54.6084736056053,52.9906089249198,53.1605216539415,2304277.09715519,0.0,1.0
2016-03-18,73.49,74.98,73.14,74.22,1955264,54.2908106774342,55.391549661097,54.0322478289228,54.8300989043294,2646715.89108772,0.0,1.0
2016-03-21,73.61,73.82,72.56,73.75,1019866,54.3794607969238,54.5345985060306,53.6037722513896,54.4828859363284,1380527.41163345,0.0,1.0
2016-03-22,72.93,73.47,72.37,73.1,1186794,53.877110119816,54.2760356575193,53.4634095621977,54.0026977890929,1606487.17474856,0.0,1.0
2016-03-23,72.63,73.18,72.28,72.68,939713,53.6554848210919,54.0617978687527,53.3969219725805,53.6924223708793,1272029.41912791,0.0,1.0
2016-03-24,72.84,72.85,70.89,71.65,1089581,53.8106225301988,53.8180100401562,52.3700580884924,52.93150884526,1474896.15076391,0.0,1.0
2016-03-28,72.87,73.29,72.22,72.96,670199,53.8327850600712,54.1430604782848,53.3525969128357,53.8992726496884,907205.545384714,0.0,1.0
2016-03-29,73.25,73.5,71.7,72.33,926249,54.113510438455,54.2981981873917,52.9684463950474,53.4338595223679,1253804.06298285,0.0,1.0
2016-03-30,73.27,74.13,73.23,73.71,758587,54.1282854583699,54.7636113147122,54.09873541854,54.4533358964985,1026850.730987,0.0,1.0
2016-03-31,72.23,73.1,71.99,73.09,1685946,53.3599844227932,54.0026977890929,53.1826841838139,53.9953102791355,2282157.33001568,0.0,1.0
2016-04-01,73.66,73.8,71.29,71.9,1556476,54.4163983467111,54.5198234861157,52.6655584867912,53.1161965941967,2106902.06708488,0.0,1.0
2016-04-04,72.5,73.46,72.26,73.36,837480,53.5594471916448,54.2686481475618,53.3821469526656,54.1947730479871,1133643.14203511,0.0,1.0
2016-04-05,72.14,72.36,71.53,71.98,762403,53.293496833176,53.4560220522403,52.8428587257704,53.1752966738565,1032016.20625806,0.0,1.0
2016-04-06,72.26,72.41,70.935,72.17,1249926,53.3821469526656,53.4929596020276,52.4033018833011,53.3156593630484,1691944.92758201,0.0,1.0
2016-04-07,71.19,72.06,70.54,71.65,1354646,52.5916833872165,53.2343967535162,52.1114952399811,52.93150884526,1833697.69759911,0.0,1.0
2016-04-08,71.95,72.67,71.63,71.9,885170,53.1531341439841,53.6850348609218,52.9167338253451,53.1161965941967,1198198.04656257,0.0,1.0
2016-04-11,72.19,72.93,71.94,72.24,666521,53.3304343829633,53.877110119816,53.1457466340266,53.3673719327507,902226.871892327,0.0,1.0
2016-04-12,73.24,73.62,72.33,72.59,920425,54.1061229284975,54.3868483068813,53.4338595223679,53.625934781262,1245920.48646854,0.0,1.0
2016-04-13,74.36,74.41,73.48,73.89,934363,54.9335240437339,54.9704615935213,54.2834231674767,54.5863110757329,1264787.46611424,0.0,1.0
2016-04-14,74.16,74.97,73.95,74.38,1153786,54.7857738445846,55.3841621511395,54.6306361354777,54.9482990636489,1561806.35510833,0.0,1.0
2016-04-15,74.64,74.97,73.88,74.2,951056,55.140374322543,55.3841621511395,54.5789235657754,54.8153238844144,1287383.71315297,0.0,1.0
2016-04-18,74.78,74.95,73.66,73.9,1019541,55.2437994619476,55.3693871312246,54.4163983467111,54.5936985856904,1380087.47990832,0.0,1.0
2016-04-19,76.7,76.78,75.33,75.33,2306064,56.6622013737815,56.7213014534412,55.6501125096083,55.6501125096083,3121571.42701206,0.0,1.0
2016-04-20,76.94,77.27,75.75,76.51,1077152,56.8395016127607,57.0832894413572,55.960387927822,56.5218386845896,1458071.80795889,0.0,1.0
2016-04-21,76.07,77.1975,75.8864,77.03,854028,56.196788246461,57.0297299941655,56.0611535636419,56.905989202378,1156043.11184263,0.0,1.0
2016-04-22,76.54,77.14,76.25,76.58,651680,56.544001214462,56.9872518119101,56.3297634256954,56.5735512542919,882137.558868801,0.0,1.0
2016-04-25,75.95,76.45,75.29,76.09,737614,56.1081381269714,56.4775136248448,55.6205624697785,56.2115632663759,998460.921537336,0.0,1.0
2016-04-26,76.89,77.06,76.09,76.37,657585,56.8025640629734,56.9281517322504,56.2115632663759,56.418413545185,890130.779905383,0.0,1.0
2016-04-27,77.69,77.91,76.63,77.03,1161758,57.3935648595709,57.5560900786352,56.6104888040792,56.905989202378,1572597.54191674,0.0,1.0
2016-04-28,78.21,78.79,76.77,76.99,2192240,57.7777153773592,58.2061909548924,56.7139139434838,56.8764391625481,2967495.15414703,0.0,1.0
2016-04-29,76.38,76.53,74.05,74.09,2665424,56.4258010551425,56.5366137045045,54.7045112350524,54.7340612748823,3608014.08775828,0.0,1.0
2016-05-02,77.06,77.97,75.35,75.97,2086732,56.9281517322504,57.60041513838,55.6648875295233,56.1229131468863,2824675.71890101,0.0,1.0
2016-05-03,76.19,76.39,75.72,76.3,1033282,56.2854383659506,56.4331885651,55.9382253979496,56.3667009754828,1398687.7932468,0.0,1.0
2016-05-04,75.95,77.13,75.26,75.7,1110854,56.1081381269714,56.9798643019526,55.5983999399061,55.9234503780347,1503692.05103677,0.0,1.0
2016-05-05,75.29,76.94,75.25,76.72,794513,55.6205624697785,56.8395016127607,55.5910124299486,56.6769763936964,1075481.46070085,0.0,1.0
2016-05-06,75.87,76.18,75.14,75.14,660321,56.0490380473116,56.2780508559932,55.5097498204165,55.5097498204165,893834.328212935,0.0,1.0
2016-05-09,74.77,75.6,74.51,75.38,786716,55.2364119519901,55.84957527846,55.044336693096,55.6870500593957,1064927.16020597,0.0,1.0
2016-05-10,75.82,75.99,74.675,74.99,1150790,56.0121004975243,56.1376881668012,55.1662306073942,55.3989371710544,1557750.86142068,0.0,1.0
2016-05-11,75.38,76.12,75.28,75.86,787347,55.6870500593957,56.2337257962483,55.613174959821,56.0416505373542,1065781.30457076,0.0,1.0
2016-05-12,74.8,76.6,74.61,76.13,1063683,55.2585744818625,56.5883262742068,55.1182117926706,56.2411133062058,1439839.68363344,0.0,1.0
2016-05-13,72.75,75.05,72.64,74.67,1912041,53.7441349405815,55.4432622307992,53.6628723310494,55.1625368524154,2588207.67891766,0.0,1.0
2016-05-16,73.88,74.28,73.0,73.12,921581,54.5789235657754,54.8744239640742,53.9288226895182,54.0174728090079,1247485.28977392,0.0,1.0
2016-05-17,75.21,75.99,73.31,73.79,1735952,55.5614623901187,56.1376881668012,54.1578354981998,54.5124359761582,2349847.25569821,0.0,1.0
2016-05-18,73.44,74.88,73.03,74.5,1074413,54.2538731276468,55.3176745615223,53.9509852193907,55.0369491831385,1454364.1987431,0.0,1.0
2016-05-19,73.02,73.86,72.61,73.06,869338,53.9435977094332,54.5641485458605,53.640709801177,53.9731477492631,1176767.28018642,0.0,1.0
2016-05-20,73.28,74.24,73.06,73.62,725101,54.1356729683274,54.8448739242443,53.9731477492631,54.3868483068813,981522.873301813,0.0,1.0
2016-05-23,73.17,73.75,72.87,73.15,708618,54.0544103587952,54.4828859363284,53.8327850600712,54.0396353388803,959210.889839325,0.0,1.0
2016-05-24,73.29,74.0705,73.16,73.36,658301,54.1430604782848,54.7196556304652,54.0470228488377,54.1947730479871,891099.983336746,0.0,1.0
2016-05-25,74.5,74.75,73.45,73.62,1121926,55.0369491831385,55.2216369320752,54.2612606376043,54.3868483068813,1518679.50968487,0.0,1.0
2016-05-26,73.67,75.01,73.42,74.62,637578,54.4237858566686,55.4137121909694,54.2390981077319,55.1255993026281,863048.582906415,0.0,1.0
2016-05-27,73.76,74.27,73.34,73.63,615205,54.4902734462858,54.8670364541167,54.1799980280722,54.3942358168387,832763.682948503,0.0,1.0
2016-05-31,73.36,74.2,73.09,73.73,869425,54.1947730479871,54.8153238844144,53.9953102791355,54.4681109164134,1176885.04652515,0.0,1.0
2016-06-01,73.92,73.965,72.546,73.01,790297,54.6084736056053,54.6417174004139,53.5934297374492,53.9362101994757,1069774.53099886,0.0,1.0
2016-06-02,73.71,73.95,72.82,73.61,860839,54.4533358964985,54.6306361354777,53.7958475102838,54.3794607969238,1165262.72716526,0.0,1.0
2016-06-03,72.77,73.71,72.22,73.63,986324,53.7589099604965,54.4533358964985,53.3525969128357,54.3942358168387,1335123.75032794,0.0,1.0
2016-06-06,73.92,74.23,72.94,73.12,1124987,54.6084736056053,54.8374864142868,53.8844976297734,54.0174728090079,1522822.98971755,0.0,1.0
2016-06-07,74.56,74.98,73.835,73.91,957302,55.0812742428833,55.391549661097,54.5456797709668,54.6010860956479,1295838.52409192,0.0,1.0
2016-06-08,73.62,75.13,73.53,74.83,1450269,54.3868483068813,55.502362310459,54.3203607172641,55.2807370117349,1963136.44022081,0.0,1.0
2016-06-09,71.78,72.71,71.51,72.6,1780853,53.0275464747071,53.7145849007517,52.8280837058555,53.6333222912195,2410626.86920602,0.0,1.0
2016-06-10,72.9,73.07,71.0,71.19,1981962,53.8549475899436,53.9805352592205,52.4513206980246,52.5916833872165,2682855.26708005,0.0,1.0
2016-06-13,72.56,74.15,71.8,72.26,1686025,53.9435977094332,55.1256583538378,53.3785875900951,53.7205673991682,2267886.81502062,0.46,1.0
2016-06-14,71.43,72.93,70.76,72.17,1150948,53.1035168741016,54.2186684254267,52.605415847843,53.6536583060886,1548150.11282416,0.0,1.0
2016-06-15,71.67,72.68,71.51,71.62,1121387,53.2819411223136,54.0328098335392,53.1629916235056,53.2447694039361,1508387.35596182,0.0,1.0
2016-06-16,71.7,71.77,70.09,70.84,1092201,53.3042441533401,53.3562845590686,52.1073148215845,52.6648905972471,1469129.01484399,0.0,1.0
2016-06-17,71.39,72.51,71.14,71.78,2480940,53.0737794993996,53.9064259910557,52.8879209075121,53.3637189027441,3337133.85914044,0.0,1.0
2016-06-20,71.97,73.34,71.915,72.32,1307706,53.5049714325786,54.5234765161222,53.4640825423634,53.7651734612211,1759006.65489738,0.0,1.0
2016-06-21,72.07,72.26,71.24,72.21,1146116,53.5793148693336,53.7205673991682,52.9622643442671,53.6833956807906,1541650.5478176,0.0,1.0
2016-06-22,71.58,72.65,71.5,72.24,525220,53.2150320292341,54.0105068025127,53.1555572798301,53.7056987118171,706477.966213508,0.0,1.0
2016-06-23,73.01,73.01,72.25,72.34,666380,54.2781431748307,54.2781431748307,53.7131330554926,53.7800421485722,896353.503532534,0.0,1.0
2016-06-24,68.41,70.8,68.33,69.7,3050928,50.8583450841004,52.635153222545,50.7988703346964,51.81737541824,4103829.64948754,0.0,1.0
2016-06-27,65.81,67.5297,65.19,67.37,2150556,48.9254157284702,50.2038998103461,48.4644864205891,50.0851733418483,2892731.48225174,0.0,1.0
2016-06-28,66.51,66.9303,65.51,66.69,1545826,49.4458197857552,49.7582852504365,48.7023854182052,49.5796379719143,2079303.92711619,0.0,1.0
2016-06-29,67.31,67.7,66.47,67.47,2469369,50.0405672797953,50.3305066831398,49.4160824110532,50.1595167786033,3321569.60692792,0.0,1.0
2016-06-30,67.9,67.91,66.62,67.6,2829071,50.4791935566498,50.4866279003253,49.5275975661857,50.2561632463848,3805407.87927653,0.0,1.0
2016-07-01,68.16,69.28,67.92,68.03,1620991,50.6724864922129,51.5051329838689,50.4940622440008,50.5758400244314,2180409.0189452,0.0,1.0
2016-07-05,65.63,68.01,65.4499,67.72,2208869,48.7915975423112,50.5609713370804,48.6577050127154,50.3453753704908,2971168.80307693,0.0,1.0
2016-07-06,66.08,66.12,64.19,65.32,2704633,49.1261430077087,49.1558803824107,47.7210520530391,48.5611328883707,3638025.24883656,0.0,1.0
2016-07-07,66.99,67.51,66.22,66.41,1783612,49.8026682821793,50.1892541533053,49.2302238191657,49.3714763490002,2399151.93304521,0.0,1.0
2016-07-08,68.52,69.95,67.77,67.92,1334688,50.9401228645309,52.0032340101275,50.3825470888683,50.4940622440008,1795300.37654616,0.0,1.0
2016-07-11,69.1,69.76,68.66,68.78,1158082,51.3713147977099,51.861981480293,51.0442036759879,51.1334158000939,1557746.11794766,0.0,1.0
2016-07-12,70.36,70.59,69.89,69.89,1090688,52.308042100823,52.4790320053595,51.9586279480745,51.9586279480745,1467093.86545348,0.0,1.0
2016-07-13,70.74,70.93,70.325,70.71,1043525,52.590547160492,52.7317996903266,52.2820218979588,52.5682441294655,1403654.5060983,0.0,1.0
2016-07-14,71.7,71.895,70.94,71.55,1248408,53.3042441533401,53.4492138550124,52.7392340340021,53.1927289982076,1679244.40204995,0.0,1.0
2016-07-15,71.35,71.99,70.99,71.96,1074271,53.0440421246976,53.5198401199296,52.7764057523796,53.4975370889031,1445011.21671328,0.0,1.0
2016-07-18,72.0,72.15,70.95,71.19,840292,53.5272744636051,53.6387896187376,52.7466683776776,52.9250926258896,1130284.03942249,0.0,1.0
2016-07-19,71.4,71.98,71.35,71.49,788389,53.0812138430751,53.5124057762541,53.0440421246976,53.1481229361546,1060468.86505674,0.0,1.0
2016-07-20,71.9,72.23,71.07,71.47,972165,53.4529310268501,53.6982643681417,52.8358805017836,53.1332542488036,1307667.55269022,0.0,1.0
2016-07-21,72.02,72.1,71.2585,71.9,897879,53.5421431509561,53.6016179003601,52.9760178800667,53.4529310268501,1207744.81136632,0.0,1.0
2016-07-22,71.93,72.5,71.53,71.94,1075538,53.4752340578766,53.8989916473802,53.1778603108566,53.4826684015521,1446715.46937539,0.0,1.0
2016-07-25,72.11,72.13,71.13,71.71,1007528,53.6090522440356,53.6239209313866,52.8804865638366,53.3116784970156,1355234.62995157,0.0,1.0
2016-07-26,69.99,71.93,69.18,71.93,1969000,52.0329713848295,53.4752340578766,51.4307895471139,53.4752340578766,2648518.93582574,0.0,1.0
2016-07-27,70.32,70.74,69.67,70.06,2048498,52.278304726121,52.590547160492,51.7950723872135,52.085011790558,2755452.38344396,0.0,1.0
2016-07-28,70.37,70.82,69.37,69.84,1391926,52.3154764444985,52.650021909896,51.5720420769484,51.921456229697,1872291.70557043,0.0,1.0
2016-07-29,65.23,66.52,64.34,66.0,3741776,48.4942237952911,49.4532541294307,47.8325672081716,49.0666682583047,5033095.27151768,0.0,1.0
2016-08-01,65.18,65.86,64.71,65.2,1938629,48.4570520769136,48.9625874468477,48.1076379241651,48.4719207642646,2607666.64095527,0.0,1.0
2016-08-02,64.12,64.93,63.65,64.89,1748517,47.6690116473106,48.2711934850261,47.319597494562,48.2414561103241,2351945.3449026,0.0,1.0
2016-08-03,64.92,65.12,63.82,64.15,1130063,48.2637591413506,48.4124460148606,47.4459813370455,47.6913146783371,1520057.51862674,0.0,1.0
2016-08-04,64.78,65.255,64.66,64.95,1241952,48.1596783298936,48.5128096544799,48.0704662057876,48.2860621723771,1670560.38059251,0.0,1.0
2016-08-05,65.37,65.6,65.01,65.13,1066061,48.5983046067482,48.7692945112847,48.3306682344301,48.4198803585361,1433967.87468021,0.0,1.0
2016-08-08,65.56,66.19,65.29,65.55,949740,48.7395571365827,49.2079207881392,48.5388298573442,48.7321227929072,1277503.49116869,0.0,1.0
2016-08-09,65.49,66.32,65.37,65.67,807160,48.6875167308542,49.3045672559207,48.5983046067482,48.8213349170132,1085717.89956379,0.0,1.0
2016-08-10,64.84,65.73,64.68,65.59,815002,48.2042843919466,48.8659409790662,48.0853348931386,48.7618601676092,1096266.24161293,0.0,1.0
2016-08-11,65.32,65.65,64.7,65.15,1211969,48.5611328883707,48.8064662296622,48.1002035804896,48.4347490458871,1630229.98787902,0.0,1.0
2016-08-12,64.79,65.63,64.55,65.23,1005421,48.1671126735691,48.7915975423112,47.9886884253571,48.4942237952911,1352400.48602177,0.0,1.0
2016-08-15,66.01,66.1,64.94,64.94,1259832,49.0741026019802,49.1410116950597,48.2786278287016,48.2786278287016,1694610.92329061,0.0,1.0
2016-08-16,65.46,66.52,65.42,66.11,1110758,48.6652136998277,49.4532541294307,48.6354763251257,49.1484460387352,1494090.19609951,0.0,1.0
2016-08-17,64.75,65.61,64.39,65.61,1362547,48.1373752988671,48.7767288549602,47.8697389265491,48.7767288549602,1832773.75848276,0.0,1.0
2016-08-18,64.88,65.47,64.52,64.97,1508378,48.2340217666486,48.6726480435032,47.9663853943306,48.3009308597281,2028932.29831537,0.0,1.0
2016-08-19,66.35,66.42,64.52,64.75,1132387,49.3268702869472,49.3789106926757,47.9663853943306,48.1373752988671,1523183.55113403,0.0,1.0
2016-08-22,66.64,66.81,65.62,65.88,984129,49.5424662535368,49.6688500960203,48.7841631986357,48.9774561341987,1323760.43260297,0.0,1.0
2016-08-23,67.06,67.6,66.78,66.97,1097565,49.8547086879078,50.2561632463848,49.6465470649938,49.7877995948283,1476344.17765342,0.0,1.0
2016-08-24,67.36,67.69,66.84,66.84,1126048,50.0777389981728,50.3230723394643,49.6911531270468,49.6911531270468,1514656.90738888,0.0,1.0
2016-08-25,67.74,68.18,67.32,67.39,1223257,50.3602440578418,50.6873551795639,50.0480016234708,50.1000420291993,1645413.57434301,0.0,1.0
2016-08-26,67.25,68.64,66.94,68.01,1088180,49.9959612177423,51.0293349886369,49.7654965638018,50.5609713370804,1463720.33295422,0.0,1.0
2016-08-29,68.06,68.24,66.831,67.17,859142,50.5981430554579,50.7319612416169,49.6844622177388,49.9364864683383,1155639.33751305,0.0,1.0
2016-08-30,68.26,69.43,68.03,68.16,1116937,50.7468299289679,51.6166481390015,50.5758400244314,50.6724864922129,1502401.62246033,0.0,1.0
2016-08-31,67.89,68.53,67.33,67.97,1355170,50.4717592129743,50.9475572082064,50.0554359671463,50.5312339623783,1822850.89195682,0.0,1.0
2016-09-01,67.77,68.35,67.08,67.88,1107883,50.3825470888683,50.8137390220474,49.8695773752588,50.4643248692988,1490223.00872495,0.0,1.0
2016-09-02,68.58,68.8,68.23,68.23,943308,50.9847289265839,51.1482844874449,50.7245268979414,50.7245268979414,1268851.7523189,0.0,1.0
2016-09-06,68.31,68.65,67.39,68.55,1305231,50.7840016473454,51.0367693323124,50.1000420291993,50.9624258955574,1755677.51098363,0.0,1.0
2016-09-07,66.79,67.719,66.38,67.2,2332414,49.6539814086693,50.3446319361233,49.3491733179737,49.9587894993648,3137350.25149064,0.0,1.0
2016-09-08,65.86,66.95,65.76,66.95,1654471,48.9625874468477,49.7729309074773,48.8882440100927,49.7729309074773,2225443.25661481,0.0,1.0
2016-09-09,64.69,65.92,64.32,65.36,1587732,48.0927692368141,49.0071935089007,47.8176985208206,48.5908702630727,2135672.0502877,0.0,1.0
2016-09-12,65.17,65.37,64.2101,64.27,1521363,48.4496177332381,48.5983046067482,47.7359950838268,47.7805268024431,2046398.53416184,0.0,1.0
2016-09-13,64.23,64.62,63.3,64.08,1593346,48.0927692368141,48.3847851172805,47.3964236757019,47.9804554366347,2127983.37887476,0.46,1.0
2016-09-14,63.95,64.85,63.77,64.22,2652133,47.8831168098126,48.5569996108889,47.7483402495973,48.0852816501355,3542039.79710952,0.0,1.0
2016-09-15,64.74,64.83,63.9,64.01,2882711,48.474636157424,48.5420244375317,47.8456788764194,47.9280423298843,3849986.81648522,0.0,1.0
2016-09-16,63.74,64.17,63.1,64.11,2681305,47.7258774895614,48.0478437167424,47.2466719421294,48.0029181966706,3581000.28097714,0.0,1.0
2016-09-19,64.8,64.96,64.11,64.63,1058345,48.5195616774958,48.6393630643538,48.0029181966706,48.3922727039591,1413466.10787312,0.0,1.0
2016-09-20,64.3,65.15,64.16,65.04,789166,48.1451823435645,48.7816272112477,48.0403561300637,48.6992637577828,1053965.76209629,0.0,1.0
2016-09-21,65.36,65.44,64.3,64.81,902607,48.9388665314988,48.9987672249278,48.1451823435645,48.5270492641744,1205471.18683325,0.0,1.0
2016-09-22,65.77,66.06,65.34,65.96,681566,49.2458575853225,49.4629975990026,48.9238913581416,49.3881217322164,910261.248721971,0.0,1.0
2016-09-23,65.34,65.8325,65.19,65.7,864471,48.9238913581416,49.2926550020639,48.8115775579622,49.1934444785721,1154538.88830125,0.0,1.0
2016-09-26,65.08,65.52,64.96,65.31,762190,48.7292141044973,49.0586679183568,48.6393630643538,48.9014285981057,1017938.13242356,0.0,1.0
2016-09-27,65.5,65.73,64.66,64.78,1807540,49.0436927449996,49.215907238608,48.414735463995,48.5045865041385,2414048.84855599,0.0,1.0
2016-09-28,66.77,66.87,65.36,65.88,1330763,49.9946162531851,50.0694921199713,48.9388665314988,49.3282210387874,1777292.28003304,0.0,1.0
2016-09-29,66.38,67.36,66.1,66.7,1137582,49.7026003727187,50.436383867224,49.4929479457171,49.9422031464347,1519290.59231775,0.0,1.0
2016-09-30,67.68,68.095,66.755,66.86,1685984,50.67598664094,50.986721488103,49.9833848731671,50.0620045332927,2251705.48584475,0.0,1.0
2016-10-03,67.19,67.81,67.02,67.72,1182523,50.3090948936874,50.7733252677622,50.1818059201507,50.7059369876545,1579311.26644001,0.0,1.0
2016-10-04,66.48,67.88,66.34,66.72,876757,49.7774762395049,50.8257383745126,49.6726500260042,49.957178319792,1170947.3794845,0.0,1.0
2016-10-05,67.16,67.53,66.89,66.95,832266,50.2866321336515,50.5636728407607,50.0844672933286,50.1293928134004,1111527.7000743,0.0,1.0
2016-10-06,67.69,67.77,66.81,66.97,990641,50.6834742276187,50.7433749210477,50.0245665998996,50.1443679867576,1323044.45012689,0.0,1.0
2016-10-07,66.47,67.92,66.1,67.9,1284596,49.7699886528263,50.8556887212271,49.4929479457171,50.8407135478698,1715634.22920634,0.0,1.0
2016-10-10,66.18,67.51,65.93,67.16,1355952,49.5528486391462,50.5486976674034,49.3656589721805,50.2866321336515,1810933.29292696,0.0,1.0
2016-10-11,65.31,65.915,64.8905,65.88,1164863,48.9014285981057,49.3544275921626,48.5873243369373,49.3282210387874,1555725.56285088,0.0,1.0
2016-10-12,64.37,65.61,64.35,65.31,1264127,48.1975954503149,49.1260561984645,48.1826202769576,48.9014285981057,1688296.9830701,0.0,1.0
2016-10-13,63.17,63.78,62.7,63.5,3568299,47.2990850488798,47.7558278362759,46.9471684749843,47.5461754092744,4765619.62238926,0.0,1.0
2016-10-14,63.73,64.49,63.28,63.67,2356710,47.7183899028828,48.2874464904584,47.3814485023446,47.6734643828111,3147489.43972492,0.0,1.0
2016-10-17,63.49,64.25,63.35,63.77,1617344,47.5386878225958,48.1077444101714,47.433861609095,47.7483402495973,2160033.75909741,0.0,1.0
2016-10-18,65.35,65.63,64.41,64.62,1891564,48.9313789448202,49.1410313718217,48.2275457970294,48.3847851172805,2526266.5811932,0.0,1.0
2016-10-19,66.1,66.18,65.17,65.7,1568074,49.4929479457171,49.5528486391462,48.7966023846049,49.1934444785721,2094231.51584506,0.0,1.0
2016-10-20,66.89,67.15,65.311,65.8,1341500,50.0844672933286,50.2791445469729,48.9021773567736,49.2683203453584,1791632.01386296,0.0,1.0
2016-10-21,66.87,67.295,66.285,66.35,1390086,50.0694921199713,50.3877145538129,49.6314682992717,49.6801376126828,1856520.74515297,0.0,1.0
2016-10-24,66.94,67.33,66.61,67.22,727060,50.1219052267217,50.4139211071881,49.8748148663271,50.3315576537233,971020.478568175,0.0,1.0
2016-10-25,66.4,67.09,66.32,67.01,1094693,49.7175755460759,50.2342190269011,49.6576748526469,50.1743183334721,1462010.45408251,0.0,1.0
2016-10-26,67.07,67.155,66.1,66.26,1305608,50.2192438535439,50.2828883403122,49.4929479457171,49.6127493325752,1743696.67562847,0.0,1.0
2016-10-27,67.27,68.31,66.9,67.48,1787570,50.3689955871164,51.1477046016935,50.0919548800072,50.5262349073675,2387378.03877824,0.0,1.0
2016-10-28,71.99,72.64,69.3384,70.04,4209664,53.9031364994278,54.3898296335385,51.9177280157234,52.4430570970958,5622190.67462275,0.0,1.0
2016-10-31,71.91,72.42,71.62,72.32,2370164,53.8432358059988,54.2251027266087,53.6260957923186,54.1502268598224,3165457.84607193,0.0,1.0
2016-11-01,72.07,73.21,71.55,72.38,1921372,53.9630371928568,54.8166220742202,53.5736826855683,54.1951523798942,2566076.47092054,0.0,1.0
2016-11-02,70.67,72.41,70.63,71.98,1839713,52.9147750578492,54.2176151399301,52.8848247111347,53.8956489127492,2457017.29938119,0.0,1.0
2016-11-03,71.39,71.97,70.686,71.05,1057581,53.4538812987103,53.8881613260705,52.926755196535,53.199303351637,1412445.75240641,0.0,1.0
2016-11-04,71.26,71.95,70.85,71.46,1111095,53.3565426718881,53.8731861527133,53.0495516180644,53.5062944054606,1483916.04356546,0.0,1.0
2016-11-07,72.36,73.15,71.96,72.44,1477205,54.180177206537,54.7716965541484,53.8806737393919,54.240077899966,1972871.9858654,0.0,1.0
2016-11-08,72.64,73.14,71.62,72.36,999443,54.3898296335385,54.7642089674698,53.6260957923186,54.180177206537,1334799.90669492,0.0,1.0
2016-11-09,73.86,74.29,71.46,71.5,1771368,55.3033152083308,55.6252814355118,53.5062944054606,53.5362447521751,2365739.55805621,0.0,1.0
2016-11-10,75.74,75.83,73.94,74.38,1985150,56.7109815039125,56.7783697840201,55.3632159017598,55.6926697156194,2651254.78368995,0.0,1.0
2016-11-11,75.21,75.8,74.11,75.4,1555868,56.3141394099453,56.7559070239843,55.4905048752965,56.4564035568392,2077929.86816619,0.0,1.0
2016-11-14,74.25,75.51,73.86,75.28,1631988,55.5953310887973,56.5387670103041,55.3033152083308,56.3665525166957,2179591.46257189,0.0,1.0
2016-11-15,74.85,74.96,73.78,74.19,1110660,56.0445862895148,56.1269497429797,55.2434145149018,55.5504055687255,1483335.08201046,0.0,1.0
2016-11-16,74.17,74.735,74.02,74.4,977928,55.5354303953682,55.9584790427106,55.4231165951889,55.7076448889766,1306065.68173908,0.0,1.0
2016-11-17,74.47,74.74,73.76,74.44,1130508,55.760057995727,55.9622228360499,55.2284393415446,55.7375952356911,1509842.95544405,0.0,1.0
2016-11-18,74.18,74.53,73.98,74.28,629888,55.5429179820469,55.8049835157988,55.3931662484744,55.6177938488331,841243.015988157,0.0,1.0
2016-11-21,75.69,75.92,74.74,74.85,1615859,56.6735435705194,56.8457580641278,55.9622228360499,56.0445862895148,2158050.47654759,0.0,1.0
2016-11-22,76.01,76.1,75.05,75.73,1473386,56.9131463442354,56.980534624343,56.1943380230873,56.7034939172339,1967771.54407566,0.0,1.0
2016-11-23,76.57,76.88,75.54,75.67,855356,57.3324511982385,57.5645663852759,56.56122977034,56.6585683971621,1142365.40652238,0.0,1.0
2016-11-25,75.14,76.6,74.95,76.22,959004,56.261726303195,57.3549139582743,56.1194621563011,57.0703856644866,1280791.85078094,0.0,1.0
2016-11-28,74.11,75.16,73.77,75.12,2131976,55.4905048752965,56.2767014765522,55.2359269282232,56.2467511298377,2847347.33834327,0.0,1.0
2016-11-29,73.69,74.4,73.515,73.73,1731065,55.1760262347942,55.7076448889766,55.0449934679182,55.2059765815087,2311913.13609966,0.0,1.0
2016-11-30,75.12,75.84,74.32,74.8,1980936,56.2467511298377,56.7858573706988,55.6477441955476,56.0071483561217,2645626.80209739,0.0,1.0
2016-12-01,74.41,76.0299,74.18,75.62,1111280,55.7151324756553,56.9280466417259,55.5429179820469,56.621130463769,1484163.11916931,0.0,1.0
2016-12-02,74.63,75.3095,74.335,74.36,1126196,55.879859382585,56.3886408973977,55.6589755755656,55.6776945422621,1504084.09055864,0.0,1.0
2016-12-05,75.13,75.87,74.8,75.22,1985530,56.2542387165163,56.8083201307346,56.0071483561217,56.321626996624,2651762.29033569,0.0,1.0
2016-12-06,75.41,76.04,74.31,74.83,2170832,56.4638911435179,56.9356091042713,55.640256608869,56.0296111161576,2899241.22841458,0.0,1.0
2016-12-07,76.9,76.93,74.99,75.55,1889165,57.5795415586331,57.602004318669,56.1494125030156,56.5687173570186,2523062.61160598,0.0,1.0
2016-12-08,77.77,77.98,76.69,77.15,1868589,58.2309615996736,58.3882009199247,57.422302238382,57.7667312255988,2495582.46228265,0.0,1.0
2016-12-09,77.2,77.67,76.83,77.49,1449148,57.8041691589919,58.1560857328873,57.5271284518827,58.021309172672,1935400.63333991,0.0,1.0
2016-12-12,76.91,77.85,76.64,77.37,1300707,57.5870291453117,58.2908622931026,57.3848643049888,57.9314581325285,1737151.17544216,0.0,1.0
2016-12-13,77.07,77.275,76.46,76.5,1489630,58.0886974527797,58.2432087149805,57.6289322335479,57.6590807725139,1976387.64741326,0.51,1.0
2016-12-14,75.64,77.36,75.54,76.8,1869447,57.0108871847445,58.3072743602833,56.9355158373294,57.885194814759,2480315.21807011,0.0,1.0
2016-12-15,76.87,76.93,75.04,75.35,1762784,57.9379547579496,57.9831775663986,56.5586591002542,56.7923102772408,2338798.57592673,0.0,1.0
2016-12-16,76.03,77.2,75.785,77.2,2338521,57.3048354396632,58.1866802044193,57.1201756384963,58.1866802044193,3102665.77446514,0.0,1.0
2016-12-19,76.21,76.26,75.75,75.86,888834,57.4405038650102,57.4781895387178,57.093795666901,57.1767041490576,1179273.06660105,0.0,1.0
2016-12-20,76.27,76.63,75.97,76.51,664936,57.4857266734593,57.7570635241535,57.2596126312141,57.6666179072554,882213.231957187,0.0,1.0
2016-12-21,76.39,76.88,75.9,76.41,738955,57.5761722903573,57.9454918926911,57.2068526880236,57.5912465598403,980418.985918831,0.0,1.0
2016-12-22,75.93,76.64,75.47,76.14,602621,57.2294640922481,57.764600658895,56.8827558941389,57.3877439218197,799535.925345104,0.0,1.0
2016-12-23,76.56,76.638,75.61,75.91,597695,57.7043035809629,57.7630932319467,56.9882757805199,57.2143898227651,793000.285252493,0.0,1.0
2016-12-27,76.48,76.85,76.21,76.51,490857,57.6440065030309,57.9228804884666,57.4405038650102,57.6666179072554,651251.459386782,0.0,1.0
2016-12-28,75.58,77.34,75.55,76.88,615201,56.9656643762954,58.2922000908003,56.9430529720709,57.9454918926911,816226.618070452,0.0,1.0
2016-12-29,75.52,76.15,75.345,75.76,515966,56.9204415678464,57.3952810565612,56.7885417098701,57.1013328016425,684565.179866968,0.0,1.0
2016-12-30,75.21,75.86,74.92,75.76,569895,56.6867903908597,57.1767041490576,56.4682134833561,57.1013328016425,756116.242504905,0.0,1.0
2017-01-03,75.92,76.63,74.9,75.84,1270571,57.2219269575066,57.7570635241535,56.4531392138731,57.1616298795746,1685748.02438291,0.0,1.0
2017-01-04,77.18,77.35,76.1806,76.27,980570,58.1716059349362,58.2997372255418,57.4183446888702,57.4857266734593,1300985.10061158,0.0,1.0
2017-01-05,77.48,78.02,76.83,77.27,2053765,58.3977199771814,58.8047252532227,57.9078062189836,58.2394401476098,2724861.72854313,0.0,1.0
2017-01-06,77.5,77.9,76.97,77.62,1112245,58.4127942466644,58.7142796363246,58.0133261053646,58.5032398635625,1475686.76711476,0.0,1.0
2017-01-09,76.61,78.33,76.53,77.32,1233271,57.7419892546705,59.0383764302093,57.6816921767384,58.2771258213173,1636259.72242302,0.0,1.0
2017-01-10,77.33,77.63,76.55,76.82,1021686,58.2846629560588,58.510776998304,57.6967664462214,57.900269084242,1355536.33448243,0.0,1.0
2017-01-11,79.07,79.15,77.445,77.59,1656680,59.5961244010807,59.6564214790127,58.3713400055861,58.480628459338,2198023.59493069,0.0,1.0
2017-01-12,78.32,79.23,76.9922,78.71,1367478,59.0308392954678,59.7167185569448,58.0300585444908,59.3247875503865,1814320.75569732,0.0,1.0
2017-01-13,77.89,78.66,77.6,78.32,857871,58.7067425015831,59.287101876679,58.4881655940794,59.0308392954678,1138192.46891783,0.0,1.0
2017-01-17,76.94,77.899,76.86,77.8,1475855,57.9907147011401,58.7135259228505,57.9304176232081,58.6389082889096,1958111.47155542,0.0,1.0
2017-01-18,77.19,77.54,76.82,77.21,1265844,58.1791430696777,58.4429427856304,57.900269084242,58.1942173391608,1679476.41035169,0.0,1.0
2017-01-19,76.02,77.5,75.825,77.33,1933445,57.2972983049216,58.4127942466644,57.1503241774623,58.2846629560588,2565225.46870897,0.0,1.0
2017-01-20,76.74,77.61,76.02,76.5,2366996,57.83997200631,58.495702728821,57.2972983049216,57.6590807725139,3140445.38299887,0.0,1.0
2017-01-23,76.77,77.39,76.24,76.9,1018590,57.8625834105345,58.3298857645078,57.4631152692348,57.9605661621741,1351428.67274335,0.0,1.0
2017-01-24,78.22,78.55,77.01,77.27,1293911,58.9554679480528,59.2041933945224,58.0434746443307,58.2394401476098,1716714.69912135,0.0,1.0
2017-01-25,79.39,79.46,78.08,78.57,1630437,59.8373127128089,59.8900726559994,58.8499480616717,59.2192676640054,2163205.32392979,0.0,1.0
2017-01-26,80.29,80.48,78.87,79.39,2245713,60.5156548395443,60.6588603996329,59.4453817062506,59.8373127128089,2979531.44930982,0.0,1.0
2017-01-27,77.7,78.46,74.78,76.59,3752275,58.5635369414945,59.1363591818489,56.362693596975,57.7269149851874,4978383.86693179,0.0,1.0
2017-01-30,77.62,77.75,76.62,76.99,1359078,58.5032398635625,58.601222615202,57.749526389412,58.0284003748476,1803175.93702538,0.0,1.0
2017-01-31,77.5,78.58,76.81,77.6,1626785,58.4127942466644,59.2268047987469,57.8927319495006,58.4881655940794,2158359.98133576,0.0,1.0
2017-02-01,78.3,78.58,77.56,77.8,1377713,59.0157650259848,59.2268047987469,58.4580170551134,58.6389082889096,1827900.18654342,0.0,1.0
2017-02-02,77.62,78.3585,77.16,77.88,1150992,58.5032398635625,59.0598572642226,58.1565316654532,58.6992053668416,1527094.89676731,0.0,1.0
2017-02-03,77.9,78.69,77.58,77.75,1012853,58.7142796363246,59.3097132809035,58.4730913245964,58.601222615202,1343817.02694324,0.0,1.0
2017-02-06,78.45,78.63,77.57,77.83,962288,59.1288220471074,59.2644904724545,58.4655541898549,58.6615196931341,1276729.19883059,0.0,1.0
2017-02-07,77.69,78.715,77.43,77.97,1104090,58.555999806753,59.3285561177573,58.3600343034739,58.7670395795151,1464867.00565409,0.0,1.0
2017-02-08,77.85,77.87,77.14,77.63,711283,58.6765939626171,58.6916682321001,58.1414573959702,58.510776998304,943704.768979577,0.0,1.0
2017-02-09,78.48,78.765,77.85,77.85,665071,59.1514334513319,59.3662417914648,58.6765939626171,58.6765939626171,882392.345114415,0.0,1.0
2017-02-10,79.36,79.5,78.88,78.92,790199,59.8147013085843,59.9202211949654,59.4529188409921,59.4830673799581,1048407.68687413,0.0,1.0
2017-02-13,80.06,80.41,79.52,79.64,916673,60.3423007404897,60.6061004564424,59.9352954644484,60.0257410813465,1216208.85314961,0.0,1.0
2017-02-14,80.58,80.64,79.57,79.6,812465,60.734231747048,60.779454555497,59.972981138156,59.9955925423805,1077949.41693952,0.0,1.0
2017-02-15,80.88,80.915,80.07,80.37,1358692,60.9603457892931,60.9867257608884,60.3498378752312,60.5759519174764,1802663.80607213,0.0,1.0
2017-02-16,80.6,81.08,80.39,80.86,917811,60.749306016531,61.1110884841232,60.5910261869594,60.9452715198101,1217718.71072683,0.0,1.0
2017-02-17,80.25,80.63,79.68,80.63,878758,60.4855063005783,60.7719174207555,60.0558896203125,60.7719174207555,1165904.59125124,0.0,1.0
2017-02-21,80.93,81.05,80.16,80.23,1046687,60.9980314630007,61.0884770798987,60.4176720879047,60.4704320310953,1388706.76443684,0.0,1.0
2017-02-22,80.46,81.45,80.35,80.47,996046,60.6437861301499,61.3899624695589,60.5608776479933,60.6513232648914,1321518.10225049,0.0,1.0
2017-02-23,80.14,81.21,79.911,80.93,728828,60.4025978184217,61.2090712357628,60.2299974328413,60.9980314630007,966982.845598514,0.0,1.0
2017-02-24,80.16,80.24,79.35,79.44,643696,60.4176720879047,60.4779691658368,59.8071641738428,59.8749983865164,854032.761886729,0.0,1.0
2017-02-27,79.97,80.71,79.78,80.25,803436,60.2744665278162,60.8322144986875,60.1312609677276,60.4855063005783,1065970.06363132,0.0,1.0
2017-02-28,80.25,80.42,79.4,79.57,983622,60.4855063005783,60.6136375911839,59.8448498475504,59.972981138156,1305034.38472905,0.0,1.0
2017-03-01,81.47,82.1,81.17,81.2,1434426,61.4050367390419,61.8798762277567,61.1789226967968,61.2015341010213,1903144.96051262,0.0,1.0
2017-03-02,79.71,81.72,79.68,81.36,1410313,60.078501024537,61.5934651075795,60.0558896203125,61.3221282568854,1871152.69710354,0.0,1.0
2017-03-03,80.35,80.45,79.71,79.8,1139485,60.5608776479933,60.6362489954084,60.078501024537,60.1463352372106,1511827.82195089,0.0,1.0
2017-03-06,79.53,80.06,79.22,79.59,837206,59.9428325991899,60.3423007404897,59.7091814222033,59.988055407639,1110774.88822075,0.0,1.0
2017-03-07,78.92,79.63,78.91,79.48,980488,59.4830673799581,60.018203946605,59.4755302452166,59.9051469254824,1300876.30595311,0.0,1.0
2017-03-08,78.32,79.28,78.3,78.93,914701,59.0308392954678,59.7544042306523,59.0157650259848,59.4906045146996,1213592.47428996,0.0,1.0
2017-03-09,77.54,78.33,77.26,78.0,1175605,58.4429427856304,59.0383764302093,58.2319030128683,58.7896509837397,1559750.5422402,0.0,1.0
2017-03-10,77.63,78.31,77.45,77.9,1386146,58.510776998304,59.0233021607263,58.3751085729569,58.7142796363246,1839088.78843156,0.0,1.0
2017-03-13,77.63,78.02,76.69,77.5,2277659,58.8951708701207,59.1910502548862,58.1820256863269,58.7965444085322,3002192.97368069,0.51,1.0
2017-03-14,77.3,77.52,76.66,77.31,851338,58.6448113907038,58.8117177103151,58.1592657336526,58.6523980415952,1122152.59695475,0.0,1.0
2017-03-15,78.64,78.92,77.54,78.27,997397,59.6614226101545,59.8738488351144,58.8268910120979,59.3807165271718,1314673.64753468,0.0,1.0
2017-03-16,78.89,79.34,78.14,78.92,970770,59.8510888824401,60.1924881725542,59.2820900655833,59.8738488351144,1279576.47438005,0.0,1.0
2017-03-17,79.17,79.78,78.94,79.3,1355727,60.0635151074,60.5263008117768,59.8890221368972,60.1621415689885,1786990.0953695,0.0,1.0
2017-03-20,78.83,79.43,78.57,79.17,994456,59.8055689770916,60.260768030577,59.6083160539145,60.0635151074,1310797.10168844,0.0,1.0
2017-03-21,77.5,79.18,77.2,78.91,1176369,58.7965444085322,60.0711017582914,58.5689448817895,59.8662621842229,1550577.47725001,0.0,1.0
2017-03-22,77.82,78.02,76.84,77.41,1261472,59.0393172370578,59.1910502548862,58.2958254496983,58.7282645505094,1662752.13932152,0.0,1.0
2017-03-23,78.03,78.48,77.25,77.81,854028,59.1986369057777,59.5400361958917,58.6068781362466,59.0317305861664,1125698.29852782,0.0,1.0
2017-03-24,77.18,78.49,76.8,78.04,816842,58.5537715800067,59.5476228467831,58.2654788461326,59.2062235566691,1076683.25812041,0.0,1.0
2017-03-27,77.93,78.16,76.02,76.54,954456,59.1227703968634,59.2972633673662,57.6737200766015,58.0682259229556,1258072.9147284,0.0,1.0
2017-03-28,79.83,80.22,77.925,77.93,2743269,60.5642340662339,60.8601134509994,59.1189770714177,59.1227703968634,3615915.69094234,0.0,1.0
2017-03-29,80.46,80.87,79.73,79.9,1436900,61.0421930723936,61.353245758942,60.4883675573197,60.6173406224739,1893984.60607219,0.0,1.0
2017-03-30,81.08,81.81,80.28,80.46,1927686,61.5125654276618,62.0663909427358,60.905633356348,61.0421930723936,2540891.9266065,0.0,1.0
2017-03-31,80.8,81.3,80.4401,80.83,1583267,61.300139202702,61.6794717472732,61.0270956371197,61.3228991553763,2086911.63289171,0.0,1.0
2017-04-03,79.96,81.19,79.41,80.84,969341,60.6628605278224,61.5960185874675,60.2455947287941,61.3304858062677,1277692.90280091,0.0,1.0
2017-04-04,80.25,80.72,79.65,79.95,835708,60.8828734036737,61.2394459955706,60.4276743501883,60.655273876931,1101550.62090012,0.0,1.0
2017-04-05,79.72,81.09,79.52,80.86,1076613,60.4807809064282,61.5201520785533,60.3290478885998,61.3456591080505,1419088.62739036,0.0,1.0
2017-04-06,80.21,80.49,79.67,79.82,827630,60.852526800108,61.0649530250679,60.4428476519711,60.5566474153425,1090902.97134354,0.0,1.0
2017-04-07,80.34,80.5,79.58,79.86,672956,60.9511532616965,61.0725396759593,60.3745677939483,60.5869940189082,887026.448997089,0.0,1.0
2017-04-10,80.33,80.73,80.12,80.47,493094,60.9435666108051,61.247032646462,60.7842469420852,61.049779723285,649949.506121902,0.0,1.0
2017-04-11,80.17,80.67,79.46,80.29,682537,60.8221801965423,61.2015127411135,60.2835279832512,60.9132200072394,899655.209878694,0.0,1.0
2017-04-12,78.69,80.19,78.23,80.16,1128242,59.6993558646116,60.8373534983252,59.3503699236061,60.8145935456509,1487141.05360436,0.0,1.0
2017-04-13,77.93,79.015,77.78,78.5,585064,59.1227703968634,59.9459220185829,59.0089706334921,59.5552094976746,771175.592989784,0.0,1.0
2017-04-17,78.29,78.55,77.89,78.1,607749,59.3958898289547,59.5931427521317,59.0924237932977,59.2517434620176,801076.797519499,0.0,1.0
2017-04-18,78.74,78.87,77.61,77.93,985709,59.7372891190687,59.8359155806573,58.8799975683379,59.1227703968634,1299267.64010496,0.0,1.0
2017-04-19,78.58,79.5,78.45,79.1,1024821,59.615902704806,60.3138745868169,59.5172762432175,60.01040855116,1350821.35011449,0.0,1.0
2017-04-20,79.64,79.97,78.84,79.16,828610,60.4200876992969,60.6704471787138,59.813155627983,60.0559284565085,1092194.71392406,0.0,1.0
2017-04-21,79.31,79.91,79.08,79.84,643947,60.1697282198799,60.6249272733653,59.9952352493771,60.5718207171253,848789.550508991,0.0,1.0
2017-04-24,81.23,81.74,80.26,80.27,1388745,61.6263651910332,62.0132843864958,60.8904600545651,60.8980467054565,1830511.27549567,0.0,1.0
2017-04-25,81.63,82.39,81.51,81.88,1022879,61.9298312266901,62.5064166944383,61.8387914159931,62.1194974989757,1348261.59083758,0.0,1.0
2017-04-26,81.44,81.74,81.05,81.47,928913,61.7856848597531,62.0132843864958,61.4898054749876,61.8084448124274,1224404.56704039,0.0,1.0
2017-04-27,81.66,81.91,80.75,81.17,1450405,61.9525911793644,62.14225745165,61.2622059482449,61.5808452856847,1911785.60969458,0.0,1.0
2017-04-28,79.75,82.195,79.64,82.08,1825536,60.5035408591025,62.3584770020556,60.4200876992969,62.2712305168042,2406247.53415729,0.0,1.0
2017-05-01,80.37,80.7003,79.7952,80.13,1138199,60.9739132143708,61.2245002933145,60.5378325211317,60.7918335929766,1500265.42184339,0.0,1.0
2017-05-02,79.93,80.86,79.47,80.03,1179631,60.6401005751481,61.3456591080505,60.2911146341427,60.7159670840624,1554877.1346966,0.0,1.0
2017-05-03,78.58,80.07,77.99,79.81,1111208,59.615902704806,60.7463136876281,59.168290302212,60.5490607644511,1464688.45858742,0.0,1.0
2017-05-04,78.11,78.67,77.73,78.59,965741,59.2593301129091,59.6841825628288,58.971037379035,59.6234893556974,1272947.7259745,0.0,1.0
2017-05-05,79.61,79.64,78.23,78.37,912440,60.3973277466226,60.4200876992969,59.3503699236061,59.4565830360861,1202691.42874557,0.0,1.0
2017-05-08,79.28,79.89,79.145,79.72,1919343,60.1469682672056,60.6097539715824,60.0445484801714,60.4807809064282,2529894.97931131,0.0,1.0
2017-05-09,78.39,79.71,78.24,79.28,1138548,59.4717563378689,60.4731942555368,59.3579565744976,60.1469682672056,1500725.44037461,0.0,1.0
2017-05-10,78.76,79.19,78.45,78.48,1108265,59.7524624208516,60.0786884091828,59.5172762432175,59.5400361958917,1460809.27653184,0.0,1.0
2017-05-11,77.85,78.84,77.36,78.67,1283258,59.062077189732,59.813155627983,58.6903312960523,59.6841825628288,1691468.36774931,0.0,1.0
2017-05-12,77.51,78.27,77.44,77.77,894196,58.8041310594237,59.3807165271718,58.7510245031837,59.0013839826007,1178643.92707309,0.0,1.0
2017-05-15,78.62,79.095,77.95,78.02,866116,59.6462493083717,60.0066152257143,59.1379436986463,59.1910502548862,1141631.54782714,0.0,1.0
2017-05-16,79.56,79.86,78.72,78.72,1286037,60.3593944921655,60.5869940189082,59.7221158172859,59.7221158172859,1695131.38063836,0.0,1.0
2017-05-17,77.26,78.82,77.12,78.69,1288225,58.6144647871381,59.7979823262001,58.5082516746581,59.6993558646116,1698015.39366508,0.0,1.0
2017-05-18,77.25,77.8,76.11,76.89,861361,58.6068781362466,59.0241439352749,57.7419999346244,58.3337587041554,1135363.96010227,0.0,1.0
2017-05-19,78.57,78.95,77.48,77.7,1025327,59.6083160539145,59.8966087877886,58.7813711067494,58.9482774263607,1351488.31107953,0.0,1.0
2017-05-22,79.0,79.74,78.39,79.32,1412279,59.9345420422458,60.4959542082111,59.4717563378689,60.1773148707713,1861531.55089361,0.0,1.0
2017-05-23,79.59,80.0,78.99,79.27,1093454,60.3821544448397,60.6932071313881,59.9269553913543,60.1393816163142,1441286.82820521,0.0,1.0
2017-05-24,79.51,80.3,79.125,79.57,861589,60.3214612377084,60.9208066581308,60.0293751783885,60.3669811430569,1135664.48796794,0.0,1.0
2017-05-25,79.67,80.15,79.18,79.65,1108298,60.4428476519711,60.8070068947595,60.0711017582914,60.4276743501883,1460852.77398608,0.0,1.0
2017-05-26,79.91,80.405,79.41,79.84,831228,60.6249272733653,61.0004664924908,60.2455947287941,60.5718207171253,1095645.51196059,0.0,1.0
2017-05-30,79.96,80.11,79.23,79.74,1533730,60.6628605278224,60.7766602911938,60.1090350127485,60.4959542082111,2021616.68165572,0.0,1.0
2017-05-31,80.11,80.18,78.59,79.88,1558812,60.7766602911938,60.8297668474337,59.6234893556974,60.602167320691,2054677.38308901,0.0,1.0
2017-06-01,81.15,82.15,80.365,80.56,1723111,61.5656719839018,62.3243370730442,60.9701198889251,61.1180595813078,2271240.66292272,0.0,1.0
2017-06-02,81.11,81.35,80.49,80.7,1379394,61.5353253803361,61.7174050017303,61.0649530250679,61.2242726937878,1818185.67868908,0.0,1.0
2017-06-05,80.54,81.27,80.08,80.83,1392415,61.102886279525,61.6567117945989,60.7539003385195,61.3228991553763,1835348.71964925,0.0,1.0
2017-06-06,80.28,80.76,79.93,80.23,967657,60.905633356348,61.2697925991363,60.6401005751481,60.8677001018908,1275473.21452989,0.0,1.0
2017-06-07,80.76,81.12,80.04,80.49,1095694,61.2697925991363,61.5429120312275,60.7235537349538,61.0649530250679,1444239.38267497,0.0,1.0
2017-06-08,81.35,81.76,80.36,80.66,953260,61.7174050017303,62.0284576882786,60.9663265634793,61.1939260902221,1256496.4615383,0.0,1.0
2017-06-09,82.56,82.94,81.33,81.77,1075433,62.6353897595925,62.9236824934666,61.7022316999474,62.0360443391701,1417533.26387503,0.0,1.0
2017-06-12,83.08,83.92,82.48,82.63,1762395,63.0298956059465,63.6671742808261,62.5746965524611,62.6884963158325,2323021.08693618,0.0,1.0
2017-06-13,83.84,84.07,82.62,82.76,1653623,63.9934002691573,64.1689546830637,63.0621985953934,63.1690578038581,2166469.53805985,0.51,1.0
2017-06-14,82.88,83.82,82.2,83.7,1384324,63.2606514111135,63.9781346679481,62.7416209699992,63.8865410606926,1813651.46517989,0.0,1.0
2017-06-15,82.31,82.69,81.39,81.82,1141786,62.8255817766501,63.1156281996257,62.1233641210248,62.4515745470235,1495893.91776916,0.0,1.0
2017-06-16,83.05,83.06,81.96,82.55,1661113,63.3904090213921,63.3980418219968,62.5584337554883,63.008768991161,2176282.44997512,0.0,1.0
2017-06-19,86.0,86.28,84.75,84.79,2197809,65.6420851997559,65.8558036166853,64.687985124178,64.7185163265965,2879426.7187707,0.0,1.0
2017-06-20,85.13,85.94,84.77,85.2,1741289,64.9780315471537,65.5962883961281,64.7032507253872,65.031461151386,2281323.8419269,0.0,1.0
2017-06-21,83.23,85.36,83.11,85.36,1142884,63.5277994322754,65.15358596106,63.4362058250199,65.15358596106,1497332.44611135,0.0,1.0
2017-06-22,82.85,83.55,82.72,83.24,950199,63.2377530092997,63.7720490516233,63.1385266014396,63.53543223288,1244889.06394923,0.0,1.0
2017-06-23,82.97,83.435,82.33,83.08,1760599,63.3293466165552,63.6842718446701,62.8408473778593,63.413307423206,2306622.55074985,0.0,1.0
2017-06-26,83.73,83.83,82.54,83.44,920527,63.9094394625065,63.9857674685527,63.0011361905564,63.6880882449724,1206014.73519757,0.0,1.0
2017-06-27,83.52,84.16,83.5,83.79,596614,63.7491506498094,64.2376498885053,63.7338850486002,63.9552362661342,781644.943847561,0.0,1.0
2017-06-28,84.26,84.91,84.14,84.21,725871,64.3139778945515,64.810109933852,64.222384287296,64.2758138915284,950989.076749076,0.0,1.0
2017-06-29,83.4,84.99,83.09,84.83,782310,63.6575570425539,64.871172338689,63.4209402238106,64.749047529015,1024931.79178059,0.0,1.0
2017-06-30,83.99,84.45,83.48,83.89,704457,64.1078922782267,64.4590011060393,63.7186194473909,64.0315642721804,922933.843671153,0.0,1.0
2017-07-03,84.5,85.11,84.38,84.61,376477,64.4971651090624,64.9627659459444,64.405571501807,64.5811259157133,493235.732860608,0.0,1.0
2017-07-05,83.56,84.78,82.57,84.54,1289971,63.7796818522279,64.7108835259919,63.0240345923702,64.5276963114809,1690036.2878846,0.0,1.0
2017-07-06,83.6,84.44,83.04,83.36,1238313,63.8102130546464,64.4513683054347,63.3827762207875,63.6270258401354,1622357.32877657,0.0,1.0
2017-07-07,83.9,84.1,83.3801,83.99,878851,64.0391970727851,64.1918530848775,63.6423677693507,64.1078922782267,1151413.54467943,0.0,1.0
2017-07-10,84.64,84.88,83.29,83.63,633377,64.6040243175272,64.7872115320381,63.5735962359031,63.8331114564603,829809.440608729,0.0,1.0
2017-07-11,85.0,85.29,84.35,84.66,790744,64.8788051392936,65.1001563568276,64.3826730999931,64.6192899187364,1035981.47123231,0.0,1.0
2017-07-12,85.8,86.055,84.98,85.48,1278851,65.4894291876634,65.6840656030813,64.8635395380843,65.2451795683155,1675467.58554844,0.0,1.0
2017-07-13,85.15,86.07,85.08,85.85,739888,64.9932971483629,65.6955148039882,64.9398675441306,65.5275931906865,969353.240476229,0.0,1.0
2017-07-14,85.4,85.71,85.07,85.53,625725,65.1841171634785,65.4207339822218,64.9322347435259,65.2833435713386,819784.286806906,0.0,1.0
2017-07-17,85.24,85.6,85.05,85.31,505943,65.0619923538045,65.3367731755709,64.9169691423167,65.1154219580369,662853.683998476,0.0,1.0
2017-07-18,85.08,85.22,84.483,85.04,593011,64.9398675441306,65.0467267525953,64.4841893480346,64.9093363417121,776924.527074433,0.0,1.0
2017-07-19,86.15,86.31,85.11,85.24,755807,65.7565772088252,65.8787020184992,64.9627659459444,65.0619923538045,990209.281167713,0.0,1.0
2017-07-20,85.68,86.09,85.0,86.09,520725,65.3978355804079,65.7107804051975,64.8788051392936,65.7107804051975,682220.101078791,0.0,1.0
2017-07-21,85.65,85.7725,85.12,85.19,606692,65.3749371785941,65.4684389860007,64.9703987465491,65.0238283507814,794848.485407256,0.0,1.0
2017-07-24,85.8,85.99,85.215,85.64,526949,65.4894291876634,65.6344523991512,65.042910352293,65.3673043779894,690374.381954712,0.0,1.0
2017-07-25,86.12,86.6,85.53,86.5,761529,65.7336788070113,66.1000532360332,65.2833435713386,66.023725229987,997705.874222344,0.0,1.0
2017-07-26,85.05,86.22,84.94,86.16,845430,64.9169691423167,65.8100068130576,64.8330083356658,65.7642100094298,1107627.51942972,0.0,1.0
2017-07-27,85.02,85.28,84.2165,85.11,1347282,64.8940707405028,65.092523556223,64.2807752119214,64.9627659459444,1765121.44072521,0.0,1.0
2017-07-28,83.03,84.42,81.91,84.0,1683718,63.3751434201829,64.4361027042255,62.5202697524651,64.1155250788313,2205898.05395973,0.0,1.0
2017-07-31,83.16,84.16,83.13,83.6,1074041,63.474369828043,64.2376498885053,63.4514714262291,63.8102130546464,1407138.81527248,0.0,1.0
2017-08-01,83.66,83.86,82.9,83.33,952607,63.8560098582741,64.0086658703666,63.2759170123228,63.6041274383216,1248043.86927527,0.0,1.0
2017-08-02,83.88,84.3,83.11,83.46,961937,64.0239314715758,64.34450909697,63.4362058250199,63.7033538461817,1260267.42977854,0.0,1.0
2017-08-03,83.92,84.42,83.75,84.01,946972,64.0544626739943,64.4361027042255,63.9247050637157,64.1231578794359,1240661.25797452,0.0,1.0
2017-08-04,84.07,84.96,83.87,84.47,1366200,64.1689546830637,64.8482739368751,64.0162986709712,64.4742667072486,1789906.57658811,0.0,1.0
2017-08-07,84.45,85.12,84.11,84.15,867132,64.4590011060393,64.9703987465491,64.1994858854821,64.2300170879006,1136060.07141707,0.0,1.0
2017-08-08,84.12,84.89,83.75,84.15,657651,64.2071186860868,64.7948443326427,63.9247050637157,64.2300170879006,861611.660078866,0.0,1.0
2017-08-09,84.26,84.64,83.79,84.07,801245,64.3139778945515,64.6040243175272,63.9552362661342,64.1689546830637,1049739.19994023,0.0,1.0
2017-08-10,83.25,84.1,83.1,83.77,1001911,63.5430650334846,64.1918530848775,63.4285730244152,63.939970664925,1312638.77035278,0.0,1.0
2017-08-11,83.21,83.65,82.33,83.06,1083827,63.5125338310661,63.8483770576695,62.8408473778593,63.3980418219968,1419959.79738235,0.0,1.0
2017-08-14,84.26,84.64,83.6901,83.72,546216,64.3139778945515,64.6040243175272,63.878984588094,63.9018066619019,715616.75496827,0.0,1.0
2017-08-15,84.84,84.96,83.0528,84.29,765130,64.7566803296196,64.8482739368751,63.3925462055614,64.3368762963654,1002423.67072527,0.0,1.0
2017-08-16,85.27,85.61,85.0,85.0,971109,65.0848907556184,65.3444059761756,64.8788051392936,64.8788051392936,1272283.98893566,0.0,1.0
2017-08-17,82.77,84.87,82.68,84.75,1415679,63.1766906044627,64.7795787314335,63.1079953990211,64.687985124178,1854730.7513085,0.0,1.0
2017-08-18,82.9,83.25,82.4,82.73,1013397,63.2759170123228,63.5430650334846,62.8942769820917,63.1461594020442,1327686.98213633,0.0,1.0
2017-08-21,83.13,83.44,82.575,82.93,1609385,63.4514714262291,63.6880882449724,63.0278509926726,63.2988154141367,2108511.78140994,0.0,1.0
2017-08-22,84.14,84.59,83.5,83.5,798454,64.222384287296,64.5658603145041,63.7338850486002,63.7338850486002,1046082.61287006,0.0,1.0
2017-08-23,84.38,84.92,83.78,83.78,682251,64.405571501807,64.8177427344566,63.9476034655296,63.9476034655296,893840.98359231,0.0,1.0
2017-08-24,84.82,85.13,84.17,84.36,807233,64.7414147284104,64.9780315471537,64.2452826891099,64.3903059005977,1057584.28893204,0.0,1.0
2017-08-25,84.87,85.45,84.8,85.15,445738,64.7795787314335,65.2222811665016,64.7261491272011,64.9932971483629,583977.000172179,0.0,1.0
2017-08-28,85.43,85.52,84.61,85.22,736148,65.2070155652924,65.275710770734,64.5811259157133,65.0467267525953,964453.335194102,0.0,1.0
2017-08-29,84.57,85.14,84.15,84.85,661439,64.5505947132948,64.9856643477583,64.2300170879006,64.7643131302242,866574.451845895,0.0,1.0
2017-08-30,85.75,85.86,84.51,84.85,1312880,65.4512651846403,65.5352259912911,64.5047979096671,64.7643131302242,1720050.17294027,0.0,1.0
2017-08-31,86.2,86.79,85.88,86.04,1000959,65.7947412118483,66.2450764475211,65.5504915925004,65.6726164021744,1311391.52173551,0.0,1.0
2017-09-01,87.31,87.52,86.54,86.58,1251364,66.6419820789614,66.8022708916585,66.0542564324055,66.084787634824,1639455.90199503,0.0,1.0
2017-09-05,85.27,87.54,85.1,87.29,1519438,65.0848907556184,66.8175364928678,64.9551331453398,66.6267164777522,1990669.05937482,0.0,1.0
2017-09-06,85.07,85.82,84.63,85.14,1696669,64.9322347435259,65.5046947888726,64.5963915169225,64.9856643477583,2222865.61366796,0.0,1.0
2017-09-07,84.83,85.17,84.58,85.06,739160,64.749047529015,65.0085627495722,64.5582275138994,64.9246019429213,968399.462121847,0.0,1.0
2017-09-08,84.83,85.26,84.48,84.58,1009339,64.749047529015,65.0772579550138,64.4818995078532,64.5582275138994,1322370.45389172,0.0,1.0
2017-09-11,85.59,85.92,85.32,85.62,975349,65.3291403749663,65.5810227949189,65.1230547586415,65.3520387767802,1277838.96176887,0.0,1.0
2017-09-12,86.2,86.42,85.76,85.87,1401352,65.7947412118483,65.96266282515,65.4588979852449,65.5428587918958,1835960.44569968,0.0,1.0
2017-09-13,85.6,86.26,85.13,86.07,885874,65.3367731755709,65.8405380154761,64.9780315471537,65.6955148039882,1160614.62350199,0.0,1.0
2017-09-14,85.05,85.339,84.88,85.1,1064439,65.3062419731525,65.5281526601629,65.175706274911,65.3446348255764,1386246.30991961,0.51,1.0
2017-09-15,84.96,85.13,84.42,85.0,2065230,65.2371348387893,65.3676705370308,64.8224920326106,65.2678491207285,2689602.19104644,0.0,1.0
2017-09-18,85.41,85.7,85.0,85.08,798464,65.582670510605,65.8053490546639,65.2678491207285,65.3292776846068,1039860.22083337,0.0,1.0
2017-09-19,86.67,86.86,85.1,85.51,1498631,66.5501703916887,66.6960632308997,65.3446348255764,65.6594562154529,1951705.72825793,0.0,1.0
2017-09-20,86.05,87.26,85.54,86.84,2104156,66.0740990216316,67.0032060502914,65.6824919269072,66.6807060899302,2740296.52285872,0.0,1.0
2017-09-21,85.8,85.99,85.54,85.87,669052,65.8821347595118,66.0280275987229,65.6824919269072,65.9358847529054,871323.641978862,0.0,1.0
2017-09-22,86.48,86.57,85.64,85.8,616248,66.4042775524777,66.4733846868408,65.7592776317552,65.8821347595118,802555.633526526,0.0,1.0
2017-09-25,87.66,87.87,86.24,86.47,1289722,67.3103488696831,67.4715988498637,66.2199918608427,66.3965989819929,1679638.15993415,0.0,1.0
2017-09-26,86.84,87.98,86.76,87.78,1937506,66.6807060899302,67.5560631251964,66.6192775260518,67.4024917155006,2523263.93804352,0.0,1.0
2017-09-27,87.35,87.89,86.56,87.36,796822,67.0723131846545,67.4869559908333,66.465706116356,67.0799917551393,1037721.80196589,0.0,1.0
2017-09-28,89.96,89.96,87.93,88.49,1593129,69.0764200811851,69.0764200811851,67.5176702727724,67.9476702199208,2074772.90617492,0.0,1.0
2017-09-29,90.49,90.97,89.5401,89.99,2032877,69.4833843168791,69.8519557001491,68.7539969065287,69.0994557926395,2647468.04633281,0.0,1.0
2017-10-02,90.98,91.07,89.5,90.38,1341155,69.8596342706339,69.928741404997,68.7232058388847,69.3989200415464,1746620.67979493,0.0,1.0
2017-10-03,91.27,91.39,90.24,91.2,1036665,70.0823128146928,70.1744556605103,69.2914200547593,70.0285628212993,1350075.51477616,0.0,1.0
2017-10-04,89.7,91.38,88.77,91.26,2181913,68.8767772485806,70.1667770900255,68.1626701934949,70.074634244208,2841561.46553784,0.0,1.0
2017-10-05,90.83,91.35,89.7,90.09,1361617,69.744455713362,70.1437413785711,68.8767772485806,69.1762414974874,1773268.8691168,0.0,1.0
2017-10-06,91.0,91.04,90.02,90.17,971664,69.8749914116034,69.9057056935426,69.1224915040939,69.2376700613657,1265423.03925517,0.0,1.0
2017-10-09,89.65,91.38,89.58,91.1,956221,68.8383843961566,70.1667770900255,68.784634402763,69.9517771164514,1245311.22282972,0.0,1.0
2017-10-10,88.78,89.3,88.05,88.99,1356985,68.1703487639797,68.5696344291889,67.6098131185899,68.3315987441603,1767236.49628233,0.0,1.0
2017-10-11,88.15,88.6075,87.56,88.57,1082989,67.6865988234378,68.0378934231171,67.2335631648351,68.0090987837991,1410404.4524238,0.0,1.0
2017-10-12,88.36,88.55,87.74,87.77,828989,67.8478488036185,67.9937416428295,67.3717774335614,67.3948131450158,1079613.7140916,0.0,1.0
2017-10-13,88.65,89.18,88.55,88.9,787557,68.0705273476774,68.4774915833714,67.9937416428295,68.2624916097972,1025655.75397121,0.0,1.0
2017-10-16,87.87,89.09,87.45,89.0,1298031,67.4715988498637,68.4083844490083,67.1490988895024,68.3392773146451,1690459.18451998,0.0,1.0
2017-10-17,87.3,87.97,86.58,87.6,2029423,67.0339203322306,67.5483845547116,66.4810632573256,67.2642774467743,2642969.81322179,0.0,1.0
2017-10-18,88.06,88.4,87.04,87.35,1261395,67.6174916890747,67.8785630855576,66.834277499626,67.0723131846545,1642747.17865566,0.0,1.0
2017-10-19,88.79,89.2,87.3,87.81,1087605,68.1780273344645,68.492848724341,67.0339203322306,67.4255274269549,1416415.9880464,0.0,1.0
2017-10-20,88.82,89.67,88.79,89.67,1194761,68.2010630459189,68.8537415371262,68.1780273344645,68.8537415371262,1555968.00519886,0.0,1.0
2017-10-23,88.67,89.26,88.43,88.91,724156,68.085884488647,68.5389201472497,67.901598797012,68.270170180282,943086.999636568,0.0,1.0
2017-10-24,90.47,91.02,89.01,89.01,1123845,69.4680271759095,69.890348552573,68.3469558851299,68.3469558851299,1463612.2729171,0.0,1.0
2017-10-25,90.65,91.03,89.7,90.19,1231955,69.6062414446358,69.8980271230578,68.8767772485806,69.2530272023353,1604406.70882692,0.0,1.0
2017-10-26,91.04,91.67,90.78,91.07,1866088,69.9057056935426,70.3894556340845,69.706062860938,69.928741404997,2430254.43823955,0.0,1.0
2017-10-27,93.0,94.96,90.54,93.63,2843016,71.4107055085618,72.9157053235809,69.521777169303,71.8944554491036,3702532.92019779,0.0,1.0
2017-10-30,91.82,93.35,91.77,92.51,1593908,70.5046341913564,71.6794554755295,70.4662413389324,71.034455554807,2075787.41792752,0.0,1.0
2017-10-31,90.81,92.12,90.76,92.12,1295776,69.7290985723924,70.7349913059001,69.6907057199685,70.7349913059001,1687522.43997298,0.0,1.0
2017-11-01,90.98,91.55,90.29,91.46,946794,69.8596342706339,70.297312788267,69.3298129071833,70.2282056539039,1233034.19806492,0.0,1.0
2017-11-02,91.13,91.34,89.75,91.09,1115091,69.9748128279057,70.1360628080864,68.9151701010045,69.9440985459666,1452211.71337632,0.0,1.0
2017-11-03,91.32,91.68,90.855,91.34,556282,70.1207056671168,70.3971342045693,69.763652139574,70.1360628080864,724460.368113816,0.0,1.0
2017-11-06,90.36,91.14,90.14,91.14,809796,69.3835629005768,69.9824913983905,69.2146343499114,69.9824913983905,1054618.17613566,0.0,1.0
2017-11-07,90.61,91.12,90.16,90.42,722299,69.5755271626966,69.967134257421,69.229991490881,69.4296343234855,940668.580734666,0.0,1.0
2017-11-08,90.59,91.11,89.9,90.36,859149,69.560170021727,69.9594556869362,69.0303486582764,69.3835629005768,1118891.8584542,0.0,1.0
2017-11-09,89.98,90.29,89.01,89.82,823390,69.0917772221547,69.3298129071833,68.3469558851299,68.968920094398,1072321.99226514,0.0,1.0
2017-11-10,90.75,90.78,89.93,89.97,798191,69.6830271494837,69.706062860938,69.0533843697308,69.0840986516699,1039504.68590595,0.0,1.0
2017-11-13,91.43,91.63,90.25,90.25,870818,70.2051699424495,70.3587413521453,69.2990986252441,69.2990986252441,1134088.69753136,0.0,1.0
2017-11-14,90.24,90.86,89.59,90.7,1002514,69.2914200547593,69.7674914248164,68.7923129732478,69.6446342970597,1305599.78837937,0.0,1.0
2017-11-15,89.55,90.1,88.85,90.1,2242096,68.7615986913087,69.1839200679722,68.2240987573733,69.1839200679722,2919939.33563645,0.0,1.0
2017-11-16,90.15,90.3344,89.61,89.88,783893,69.2223129203962,69.3639057601357,68.8076701142174,69.0149915173068,1020884.03245448,0.0,1.0
2017-11-17,89.74,90.24,89.3,89.7,1590904,68.9074915305197,69.2914200547593,68.5696344291889,68.8767772485806,2071875.23140016,0.0,1.0
2017-11-20,90.05,90.19,89.36,89.58,698347,69.1455272155483,69.2530272023353,68.6157058520976,68.784634402763,909475.274575088,0.0,1.0
2017-11-21,91.01,91.07,89.815,90.32,857834,69.8826699820882,69.928741404997,68.9650808091557,69.3528486186376,1117179.30010417,0.0,1.0
2017-11-22,90.9,91.38,90.9,91.29,702339,69.7982057067555,70.1667770900255,69.7982057067555,70.0976699556624,914674.158935019,0.0,1.0
2017-11-24,91.14,91.39,90.71,91.24,242272,69.9824913983905,70.1744556605103,69.6523128675445,70.0592771032384,315517.062036289,0.0,1.0
2017-11-27,90.89,91.19,90.71,91.14,621446,69.7905271362707,70.0208842508145,69.6523128675445,69.9824913983905,809325.122730664,0.0,1.0
2017-11-28,91.69,91.69,90.73,91.03,774415,70.4048127750541,70.4048127750541,69.6676700085141,69.8980271230578,1008540.58907687,0.0,1.0
2017-11-29,91.41,91.74,90.54,91.7,840504,70.1898128014799,70.443205627478,69.521777169303,70.4124913455389,1094609.99500458,0.0,1.0
2017-11-30,92.37,93.0,91.54,91.74,1304490,70.9269555680199,71.4107055085618,70.2896342177822,70.443205627478,1698870.90648411,0.0,1.0
2017-12-01,91.98,92.88,90.92,92.64,1275280,70.627491319113,71.3185626627443,69.8135628477251,71.1342769711093,1660829.97157591,0.0,1.0
2017-12-04,91.4,92.69,91.39,92.52,1037817,70.1821342309951,71.1726698235332,70.1744556605103,71.0421341252918,1351575.79403032,0.0,1.0
2017-12-05,91.2,91.47,89.64,91.21,1174950,70.0285628212993,70.2358842243887,68.8307058256718,70.0362413917841,1530167.62993469,0.0,1.0
2017-12-06,90.61,91.62,90.46,91.02,1421443,69.5755271626966,70.3510627816605,69.4603486054247,69.890348552573,1851181.8089257,0.0,1.0
2017-12-07,91.5,91.6,90.225,90.75,968297,70.258919935843,70.3357056406909,69.2799021990321,69.6830271494837,1261038.10848365,0.0,1.0
2017-12-08,92.18,92.65,91.62,92.1,1010806,70.7810627288089,71.1419555415941,70.3510627816605,70.7196341649305,1316398.6734276,0.0,1.0
2017-12-11,92.8,93.42,92.23,92.34,903359,71.2571340988659,71.733205468923,70.8194555812328,70.9039198565655,1176467.67948438,0.0,1.0
2017-12-12,93.02,93.72,92.81,93.02,869295,71.4260626495313,71.9635625834668,71.2648126693507,71.4260626495313,1132105.2554271,0.0,1.0
2017-12-13,93.08,93.47,92.8,93.01,939568,71.4721340724401,71.771598321347,71.2571340988659,71.4183840790466,1223623.5922571,0.0,1.0
2017-12-14,91.01,93.1,90.91,93.02,1339923,69.8826699820882,71.4874912134097,69.8058842772403,71.4260626495313,1745016.21448145,0.0,1.0
2017-12-15,90.23,91.01,90.1,90.78,2288496,69.7137414314228,70.316387096019,69.6133004873235,70.1386838872278,2961984.10586132,0.56,1.0
2017-12-18,91.74,91.99,90.73,91.12,2014578,70.8804016282692,71.0735572899987,70.1000527548819,70.40137558718,2607453.98550746,0.0,1.0
2017-12-19,92.33,92.86,91.74,91.85,1175432,71.3362489899509,71.7457389928175,70.8804016282692,70.9653901194302,1521353.28247057,0.0,1.0
2017-12-20,93.03,94.27,92.88,93.1,1228658,71.8770848427936,72.8351369249721,71.7611914457559,71.9311684280779,1590243.31593298,0.0,1.0
2017-12-21,92.91,93.43,92.31,93.4,582693,71.7843701251634,72.1861339015609,71.3207965370125,72.1629552221533,754175.40803945,0.0,1.0
2017-12-22,92.65,93.3,92.58,93.08,496515,71.5834882369647,72.0856929574615,71.5294046516804,71.9157159751395,642635.835204314,0.0,1.0
2017-12-26,92.98,93.08,92.6,92.73,725946,71.8384537104477,71.9157159751395,71.5448571046188,71.6452980487182,939586.747677776,0.0,1.0
2017-12-27,92.53,93.56,92.46,92.85,617878,71.4907735193345,72.2865748456602,71.4366899340502,71.7380127663483,799715.103439718,0.0,1.0
2017-12-28,93.42,93.42,92.47,92.73,562090,72.1784076750917,72.1784076750917,71.4444161605194,71.6452980487182,727509.091588356,0.0,1.0
2017-12-29,92.64,93.76,92.55,93.71,630800,71.5757620104955,72.4410993750438,71.5062259722729,72.4024682426979,816439.956188396,0.0,1.0
2018-01-02,94.27,94.28,92.9,93.43,1199037,72.8351369249721,72.8428631514413,71.7766438986942,72.1861339015609,1551905.06618305,0.0,1.0
2018-01-03,95.35,95.62,94.43,94.5,1332322,73.6695693836436,73.8781774983116,72.958756548479,73.0128401337632,1724414.89427526,0.0,1.0
2018-01-04,96.51,97.04,95.62,95.78,1205980,74.5658116540687,74.9753016569353,73.8781774983116,74.0017971218185,1560891.34173126,0.0,1.0
2018-01-05,97.11,97.56,96.43,96.9,819598,75.0293852422196,75.3770654333327,74.5040018423152,74.8671344863668,1060799.86558671,0.0,1.0
2018-01-08,97.48,97.81,96.75,97.16,971105,75.3152556215793,75.5702210950623,74.751241089329,75.0680163745655,1256894.29875449,0.0,1.0
2018-01-09,97.27,98.24,97.22,97.62,848597,75.1530048657265,75.902448833237,75.1143737333806,75.4234227921478,1098333.0651579,0.0,1.0
2018-01-10,97.25,97.45,96.07,97.12,755621,75.1375524127881,75.2920769421717,74.2258576894247,75.0371114686887,977994.889243868,0.0,1.0
2018-01-11,97.5,97.94,97.19,97.8,1179480,75.3307080745176,75.6706620391616,75.091195053973,75.5624948685931,1526592.58009684,0.0,1.0
2018-01-12,97.43,97.96,96.98,97.96,882898,75.2766244892334,75.6861144921,74.9289442981202,75.6861144921,1142728.60564176,0.0,1.0
2018-01-16,96.81,98.1,96.13,97.63,923280,74.7975984481441,75.7942816626685,74.2722150482398,75.431149018617,1194994.74120105,0.0,1.0
2018-01-17,96.86,97.72,96.57,97.54,817377,74.83622958049,75.5006850568396,74.6121690128838,75.3616129803944,1057925.24107388,0.0,1.0
2018-01-18,96.83,97.14,96.35,96.73,725801,74.8130509010825,75.0525639216271,74.4421920305618,74.7357886363907,939399.075208455,0.0,1.0
2018-01-19,98.13,98.13,97.15,97.32,1139339,75.817460342076,75.817460342076,75.0602901480963,75.1916359980724,1474638.36912449,0.0,1.0
2018-01-22,97.77,98.49,97.46,98.02,1095753,75.5393161891855,76.0956044949666,75.2998031686409,75.7324718509151,1418225.31913967,0.0,1.0
2018-01-23,97.96,98.05,96.94,97.55,656964,75.6861144921,75.7556505303226,74.8980393922435,75.3693392068635,850303.835411149,0.0,1.0
2018-01-24,98.64,99.31,97.95,98.38,965783,76.2114978920043,76.7291550654394,75.6783882656308,76.0106160038056,1250006.07198398,0.0,1.0
2018-01-25,100.28,100.48,98.97,99.45,1210641,77.47859903295,77.6331235623337,76.4664633654873,76.837322236008,1566924.04090025,0.0,1.0
2018-01-26,102.31,102.51,99.87,100.32,1597032,79.0470230061938,79.2015475355775,77.1618237477136,77.5095039388268,2067027.16568083,0.0,1.0
2018-01-29,101.23,102.3,101.13,102.06,1096367,78.2125905475223,79.0392967797247,78.1353282828304,78.8538673444643,1419020.01497527,0.0,1.0
2018-01-30,100.02,100.61,99.35,100.43,973932,77.2777171447513,77.733564506433,76.7600599713162,77.5944924299878,1260553.26475979,0.0,1.0
2018-01-31,99.18,100.49,98.41,100.24,1401283,76.6287141213401,77.6408497888028,76.0337946832131,77.4476941270733,1813670.62639116,0.0,1.0
2018-02-01,98.42,99.44,97.95,98.63,1122818,76.0415209096823,76.8295960095388,75.6783882656308,76.2037716655351,1453255.35625799,0.0,1.0
2018-02-02,99.27,103.21,96.46,102.27,3278637,76.6982501595627,79.7423833884202,74.5271805217228,79.0161181003171,4243516.56410535,0.0,1.0
2018-02-05,97.11,104.08,97.06,99.06,3467274,75.0293852422196,80.4145650912389,74.9907541098737,76.5359994037099,4487668.09234807,0.0,1.0
2018-02-06,99.02,99.62,94.31,95.39,2946606,76.5050944978332,76.9686680859841,72.8660418308488,73.7004742895204,3813771.20092654,0.0,1.0
2018-02-07,98.98,100.39,98.36,98.6,1598215,76.4741895919565,77.563587524111,75.9951635508672,76.1805929861276,2068558.3141719,0.0,1.0
2018-02-08,93.57,99.07,93.55,98.27,1891245,72.2943010721294,76.5437256301791,72.278848619191,75.9256275126446,2447824.96027508,0.0,1.0
2018-02-09,94.8,95.64,90.89,94.15,2703119,73.2446269278387,73.8936299512499,70.2236723783888,72.7424222073419,3498627.70756503,0.0,1.0
2018-02-12,97.52,98.04,95.54,96.02,1762585,75.346160527456,75.7479243038534,73.8163676865581,74.1872265570788,2281301.23680774,0.0,1.0
2018-02-13,97.9,98.07,96.2,96.9,1097096,75.6397571332849,75.771102983261,74.3262986335241,74.8671344863668,1419963.55449344,0.0,1.0
2018-02-14,99.7,100.13,97.2,97.34,1585224,77.0304778977375,77.3627056359123,75.0989212804422,75.2070884510107,2051744.15521369,0.0,1.0
2018-02-15,100.11,101.01,99.26,100.26,1270816,77.3472531829739,78.0426135652003,76.6905239330935,77.4631465800117,1644808.11566822,0.0,1.0
2018-02-16,100.13,101.0,98.51,99.85,1188902,77.3627056359123,78.0348873387311,76.1110569479049,77.1463712947752,1538787.40772399,0.0,1.0
2018-02-20,100.29,100.95,99.16,99.9,1013658,77.4863252594192,77.9962562063852,76.6132616684017,77.1850024271211,1311970.34418202,0.0,1.0
2018-02-21,101.09,102.66,100.16,100.37,1007663,78.1044233769537,79.3174409326152,77.3858843153199,77.5481350711727,1304211.05829529,0.0,1.0
2018-02-22,101.51,102.87,101.09,101.5,891617,78.4289248886593,79.479691688468,78.1044233769537,78.4211986621902,1154013.54536593,0.0,1.0
2018-02-23,103.44,103.58,101.62,102.22,911108,79.9200865972113,80.0282537677799,78.5139133798203,78.9774869679712,1179240.60812127,0.0,1.0
2018-02-26,104.21,104.28,102.36,103.66,1228281,80.5150060353383,80.5690896206225,79.0856541385397,80.0900635795333,1589755.36751274,0.0,1.0
2018-02-27,102.31,104.46,102.11,104.19,1631001,79.0470230061938,80.7081616970678,78.8924984768102,80.4995535823999,2110993.00092459,0.0,1.0
2018-02-28,101.08,103.04,101.05,102.44,1105358,78.0966971504845,79.6110375384441,78.073518471077,79.1474639502932,1430657.00236603,0.0,1.0
2018-03-01,100.41,101.34,99.27,101.11,1044887,77.5790399770494,78.2975790386833,76.6982501595627,78.1198758298921,1352389.81690207,0.0,1.0
2018-03-02,100.75,101.07,98.54,99.59,905244,77.8417316770015,78.0889709240153,76.1342356273125,76.9454894065765,1171650.87460337,0.0,1.0
2018-03-05,103.12,103.41,100.25,100.25,1328639,79.6728473501975,79.8969079178038,77.4554203535425,77.4554203535425,1719648.01355452,0.0,1.0
2018-03-06,105.82,106.32,103.25,103.82,1894139,81.7589284968765,82.1452398203355,79.7732882942969,80.2136832030402,2451570.64390414,0.0,1.0
2018-03-07,106.16,106.43,104.45,104.78,1270942,82.0216201968286,82.2302283114965,80.7004354705986,80.9554009440816,1644971.19657259,0.0,1.0
2018-03-08,105.9,106.68,104.78,106.56,909688,81.8207383086299,82.4233839732261,80.9554009440816,82.3306692555959,1177402.71221482,0.0,1.0
2018-03-09,109.29,109.47,106.64,106.94,1731617,84.4399290816824,84.5790011581276,82.3924790673493,82.6242658614248,2241219.57453247,0.0,1.0
2018-03-12,110.84,111.16,108.82,109.37,2088066,85.6374941844055,85.8847334314193,84.0767964376308,84.5017388934358,2702568.98154483,0.0,1.0
2018-03-13,109.35,112.45,109.14,111.3,1279204,84.4862864404975,86.8814166459437,84.3240356846447,85.9929006019878,1655664.64444518,0.0,1.0
2018-03-14,107.49,109.52,106.98,109.33,1106546,83.4818769995039,85.0584721275064,83.0857865978875,84.9109090367082,1424771.86444558,0.56,1.0
2018-03-15,106.97,108.47,106.95,107.7,1238947,83.0780201194244,84.2429918888844,83.0624871624983,83.6449730472283,1595249.38605287,0.0,1.0
2018-03-16,107.79,108.31,106.55,107.06,2038215,83.7148713533959,84.1187282334754,82.7518280239756,83.147918425592,2624374.75323299,0.0,1.0
2018-03-19,106.53,107.65,105.52,107.52,1333899,82.7362950670495,83.606140654913,81.9518807422798,83.5051764348931,1717508.14264576,0.0,1.0
2018-03-20,106.08,106.85,104.57,106.72,1637825,82.3868035362115,82.9848223778676,81.2140652882884,82.8838581578478,2108838.655497,0.0,1.0
2018-03-21,107.47,108.68,105.94,105.94,1344595,83.4663440425778,84.4060879366088,82.2780728377286,82.2780728377286,1731280.15019187,0.0,1.0
2018-03-22,103.97,106.99,103.83,106.15,1005211,80.7480765805044,83.0935530763506,80.6393458820215,82.441168885453,1294294.45376081,0.0,1.0
2018-03-23,102.8,104.83,102.54,104.43,1483476,79.8393986003256,81.4159937283282,79.6374701602859,81.1053345898055,1910101.2216214,0.0,1.0
2018-03-26,105.29,105.47,103.71,103.86,1293940,81.7732517376292,81.9130483499644,80.5461481404647,80.6626453174107,1666057.53966009,0.0,1.0
2018-03-27,105.0,106.7,104.53,105.6,1188230,81.5480238622003,82.8683252009216,81.1829993744362,82.0140125699843,1529946.94526045,0.0,1.0
2018-03-28,104.18,106.12,103.59,105.52,1149233,80.9111726282288,82.4178694500638,80.4529503989079,81.9518807422798,1479734.99889963,0.0,1.0
2018-03-29,105.58,106.23,104.2,104.69,1194216,81.9984796130582,82.5033007131575,80.926705585155,81.3072630298452,1537654.42816724,0.0,1.0
2018-04-02,102.69,105.74,101.67,105.38,1417763,79.7539673372319,82.1227432684672,78.9617865339991,81.8431500437968,1825490.1584317,0.0,1.0
2018-04-03,102.96,103.48,101.41,102.87,1253476,79.9636622557347,80.3675191358142,78.7598580939594,79.8937639495671,1613956.70632562,0.0,1.0
2018-04-04,103.65,103.85,99.22,100.08,1515005,80.4995492696863,80.6548788389476,77.0589993105477,77.7269164583715,1950697.48432906,0.0,1.0
2018-04-05,105.32,105.82,103.72,104.56,807431,81.7965511730184,82.1848750961718,80.5539146189278,81.2062988098254,1039635.92230342,0.0,1.0
2018-04-06,102.85,104.75,101.88,103.89,959505,79.878230992641,81.3538619006236,79.1248825817235,80.6859447527999,1235444.10064729,0.0,1.0
2018-04-09,102.69,104.19,102.64,103.29,1007386,79.7539673372319,80.9189391066919,79.7151349449166,80.2199560450159,1297094.95080763,0.0,1.0
2018-04-10,106.26,106.67,104.45,104.65,1096681,82.5266001485467,82.8450257655324,81.1208675467316,81.276197115993,1412069.83990909,0.0,1.0
2018-04-11,105.14,106.59,104.72,105.3,901955,81.6567545606832,82.7828939378279,81.3305624652344,81.7810182160923,1161343.59258089,0.0,1.0
2018-04-12,106.21,106.79,105.73,105.92,709724,82.4877677562314,82.9382235070892,82.1149767900042,82.2625398808024,913829.869451226,0.0,1.0
2018-04-13,105.44,107.36,105.03,106.85,950283,81.8897489145752,83.380912779484,81.5713232975895,82.9848223778676,1223569.99316878,0.0,1.0
2018-04-16,107.3,107.42,105.66,106.3,979144,83.3343139087056,83.4275116502624,82.0606114407627,82.557666062399,1260730.97949901,0.0,1.0
2018-04-17,108.15,109.16,107.29,108.33,1043148,83.9944645780663,84.778878902836,83.3265474302426,84.1342611904015,1343141.56018158,0.0,1.0
2018-04-18,108.37,109.34,107.96,108.67,833792,84.1653271042538,84.9186755151712,83.846901487268,84.3983214581458,1073577.94651086,0.0,1.0
2018-04-19,107.47,108.71,106.73,108.23,1035907,83.4663440425778,84.429387371998,82.8916246363108,84.0565964057708,1333818.15828915,0.0,1.0
2018-04-20,107.34,108.61,106.39,107.69,888499,83.3653798225579,84.3517225873674,82.6275643685666,83.6372065687652,1144017.85085124,0.0,1.0
2018-04-23,107.21,108.14,106.7,107.09,762333,83.264415602538,83.9866980996032,82.8683252009216,83.1712178609812,981568.420778165,0.0,1.0
2018-04-24,105.3,108.09,103.32,107.51,1243579,81.7810182160923,83.9478657072879,80.2432554804051,83.49740995643,1601213.47907396,0.0,1.0
2018-04-25,105.15,105.97,103.97,105.39,998818,81.6645210391463,82.3013722731178,80.7480765805044,81.8509165222599,1286062.92382044,0.0,1.0
2018-04-26,105.9,106.37,104.37,105.52,1181798,82.2470069238763,82.6120314116404,81.0587357190271,81.9518807422798,1521665.19951097,0.0,1.0
2018-04-27,104.6,108.0,102.5,107.4,1416020,81.2373647236776,83.8779674011203,79.6064042464336,83.4119786933363,1823245.8980397,0.0,1.0
2018-04-30,102.08,105.23,102.06,104.88,1612735,79.2802121509848,81.7266528668508,79.2646791940587,81.4548261206435,2076533.15163278,0.0,1.0
2018-05-01,102.14,102.72,100.19,101.64,1867418,79.3268110217632,79.7772667726211,77.8123477214652,78.9384870986099,2404459.12375919,0.0,1.0
2018-05-02,102.64,103.7,102.07,102.07,1207563,79.7151349449166,80.5383816620016,79.2724456725218,79.2724456725218,1554839.82314834,0.0,1.0
2018-05-03,102.87,103.28,101.57,102.44,992928,79.8937639495671,80.2121895665528,78.8841217493684,79.5598053756552,1278479.04905917,0.0,1.0
2018-05-04,104.8,105.1,101.8,102.24,1021102,81.392694292939,81.625688646831,79.0627507540189,79.4044758063939,1314755.46459805,0.0,1.0
2018-05-07,105.07,105.82,104.63,105.11,626913,81.6023892114418,82.1848750961718,81.2606641590668,81.633455125294,807203.680511405,0.0,1.0
2018-05-08,105.53,106.0,104.72,104.98,1157612,81.9596472207428,82.324671708507,81.3305624652344,81.5324909052742,1490523.67235034,0.0,1.0
2018-05-09,107.45,107.74,105.62,105.75,1584884,83.4508110856516,83.6760389610806,82.0295455269104,82.1305097469303,2040672.62600016,0.0,1.0
2018-05-10,107.7,108.99,107.29,107.43,837920,83.6449730472283,84.6468487689639,83.3265474302426,83.4352781287255,1078893.096768,0.0,1.0
2018-05-11,106.73,108.28,106.58,107.94,726973,82.8916246363108,84.0954287980862,82.7751274593648,83.8313685303419,936039.420513561,0.0,1.0
2018-05-14,106.71,107.79,106.09,107.0,638098,82.8760916793847,83.7148713533959,82.3945700146746,83.1013195548136,821605.317048724,0.0,1.0
2018-05-15,107.5,107.6,105.76,106.28,824670,83.489643477967,83.5673082625976,82.1382762253934,82.5421331054728,1061832.59751726,0.0,1.0
2018-05-16,108.58,109.41,107.63,107.77,1011571,84.3284231519782,84.9730408644127,83.5906076979868,83.6993383964698,1302483.49340116,0.0,1.0
2018-05-17,108.48,109.22,107.71,108.27,815953,84.2507583673475,84.8254777736144,83.6527395256914,84.0876623196231,1050608.72038755,0.0,1.0
2018-05-18,108.95,109.69,108.06,108.49,622405,84.6157828551116,85.1905022613786,83.9245662718987,84.2585248458106,801399.248011609,0.0,1.0
2018-05-21,108.69,109.7,108.13,109.34,550004,84.4138544150719,85.1982687398417,83.9789316211402,84.9186755151712,708176.817351044,0.0,1.0
2018-05-22,108.44,109.61,108.3,109.2,838397,84.2196924534952,85.128370433674,84.1109617550123,84.8099448166883,1079507.27474103,0.0,1.0
2018-05-23,107.85,108.05,106.53,107.53,603983,83.7614702241743,83.9167997934356,82.7362950670495,83.5129429133562,777679.359921265,0.0,1.0
2018-05-24,107.27,108.1,106.56,107.77,727934,83.3110144733164,83.955632185751,82.7595945024387,83.6993383964698,937276.789553558,0.0,1.0
2018-05-25,106.26,106.75,105.73,106.49,708670,82.5266001485467,82.907157593237,82.1149767900042,82.7052291531972,912472.755020262,0.0,1.0
2018-05-29,104.22,106.09,103.59,105.29,1059695,80.9422385420811,82.3945700146746,80.4529503989079,81.7732517376292,1364447.22667983,0.0,1.0
2018-05-30,104.75,105.66,104.44,104.84,862455,81.3538619006236,82.0606114407627,81.1131010682686,81.4237602067912,1110483.99104096,0.0,1.0
2018-05-31,104.31,105.5,104.27,105.08,1342893,81.0121368482487,81.9363477853536,80.9810709343964,81.6101556899048,1729088.68077868,0.0,1.0
2018-06-01,105.78,106.72,104.95,105.23,674250,82.1538091823195,82.8838581578478,81.509191469885,81.7266528668508,868154.084513824,0.0,1.0
2018-06-04,106.07,106.63,105.64,106.19,550066,82.3790370577484,82.8139598516802,82.0450784838366,82.4722347993052,708256.647611689,0.0,1.0
2018-06-05,106.37,107.42,106.1,106.14,809396,82.6120314116404,83.4275116502624,82.4023364931376,82.4334024069899,1042166.02653193,0.0,1.0
2018-06-06,109.97,110.0,106.57,106.57,1276964,85.4079636583444,85.4312630937336,82.7673609809018,82.7673609809018,1644199.49926157,0.0,1.0
2018-06-07,108.3,110.0,107.98,109.6,903913,84.1109617550123,85.4312630937336,83.8624344441942,85.120603955211,1163864.68371545,0.0,1.0
2018-06-08,109.07,109.2,107.63,108.42,629090,84.7089805966684,84.8099448166883,83.5906076979868,84.2041594965691,810006.752727923,0.0,1.0
2018-06-11,109.4,109.59,108.36,109.21,876086,84.9652743859497,85.1128374767479,84.1575606257907,84.8177112951514,1128035.06011921,0.0,1.0
2018-06-12,109.47,110.17,108.84,109.43,802429,85.0196397351911,85.5632932276058,84.5303515920179,84.9885738213388,1033195.42288816,0.0,1.0
2018-06-13,108.46,109.9,108.12,109.74,727533,84.2352254104214,85.353598309103,83.9711651426771,85.2293346536939,936760.468029063,0.0,1.0
2018-06-14,107.93,108.74,107.31,108.14,720195,84.2585248458106,84.8908736378527,83.774504782766,84.4224671252289,922525.601916764,0.56,1.0
2018-06-15,108.92,109.0,107.18,107.43,1393724,85.0313955916398,85.093849793323,83.6730167050308,83.8681860852907,1785274.92138357,0.0,1.0
2018-06-18,107.83,108.34,107.19,108.11,765709,84.1804570937066,84.5786026294368,83.6808234802412,84.3990467995977,980826.24305651,0.0,1.0
2018-06-19,104.19,106.91,103.94,106.61,980590,81.3387909171222,83.4622337743501,81.1436215368623,83.2280305180382,1256075.61838608,0.0,1.0
2018-06-20,103.02,104.76,102.01,104.58,1235948,80.4253982175058,81.7837771041149,79.6369139212558,81.6432551503277,1583173.54693912,0.0,1.0
2018-06-21,100.95,103.17,100.7,103.08,1226541,78.8093957489537,80.5424998456618,78.6142263686938,80.4722388687682,1571123.75717769,0.0,1.0
2018-06-22,102.09,103.81,101.57,102.12,1419125,79.699368122939,81.0421334591272,79.2934158119983,79.7227884485702,1817812.04371056,0.0,1.0
2018-06-25,100.31,101.97,99.54,101.97,1021409,78.3097621354884,79.6056868204142,77.7086404442878,79.6056868204142,1308362.25262352,0.0,1.0
2018-06-26,100.23,100.95,99.66,100.62,1220748,78.2473079338052,78.8093957489537,77.8023217468126,78.5517721670107,1563703.2796516,0.0,1.0
2018-06-27,99.13,101.81,99.11,100.23,1360104,77.3885626606616,79.4807784170479,77.3729491102408,78.2473079338052,1742209.76439631,0.0,1.0
2018-06-28,99.7,100.0,97.89,99.19,1098412,77.8335488476542,78.0677521039661,76.4205225345724,77.4354033119239,1406998.37051437,0.0,1.0
2018-06-29,99.96,101.65,99.85,100.06,1179033,78.0365250031245,79.3558700136815,77.9506504758101,78.1145927552284,1510268.9243951,0.0,1.0
2018-07-02,99.45,100.37,98.38,98.78,776093,77.6383794673943,78.3566027867507,76.8030545198818,77.1153255282977,994127.509866615,0.0,1.0
2018-07-03,98.53,100.93,98.33,100.21,545213,76.9201561480378,78.793782198533,76.7640206438298,78.2316943833844,698384.397278299,0.0,1.0
2018-07-05,99.45,99.93,98.58,99.34,817184,77.6383794673943,78.0131046774933,76.9591900240898,77.5525049400799,1046762.55941342,0.0,1.0
2018-07-06,99.74,100.31,98.48,99.0,590882,77.8647759484957,78.3097621354884,76.8811222719858,77.2870745829264,756883.583906833,0.0,1.0
2018-07-09,100.83,101.06,99.9,99.95,725138,78.715714446429,78.8952702762681,77.9896843518621,78.0287182279141,928857.281601119,0.0,1.0
2018-07-10,101.86,102.65,100.58,102.44,1005934,79.5198122930998,80.1365475347212,78.5205450661691,79.9726052553028,1288539.72721074,0.0,1.0
2018-07-11,99.15,101.11,98.75,100.78,894833,77.4041762110824,78.9343041523201,77.0919052026665,78.676680570377,1146226.16366398,0.0,1.0
2018-07-12,99.19,99.88,98.71,99.86,839544,77.4354033119239,77.9740708014413,77.0606781018249,77.9584572510205,1075404.34734427,0.0,1.0
2018-07-13,99.48,100.45,99.06,99.06,616256,77.6617997930255,78.4190569884339,77.3339152341888,77.3339152341888,789386.120890616,0.0,1.0
2018-07-16,98.61,99.9,98.39,99.59,514993,76.9826103497209,77.9896843518621,76.8108612950922,77.7476743203398,659674.431657982,0.0,1.0
2018-07-17,100.66,100.89,98.66,98.66,716075,78.5829992678522,78.7625550976914,77.0216442257729,77.0216442257729,917248.134730937,0.0,1.0
2018-07-18,101.4,101.93,100.73,100.73,675960,79.1607006334216,79.5744597195726,78.637646694325,78.637646694325,865863.281294171,0.0,1.0
2018-07-19,100.72,101.58,99.97,101.09,517938,78.6298399191146,79.3012225872087,78.0443317783349,78.9186906018993,663446.795944938,0.0,1.0
2018-07-20,99.99,100.88,99.95,100.29,752729,78.0599453287557,78.754748322481,78.0287182279141,78.2941485850676,964199.659543878,0.0,1.0
2018-07-23,99.45,100.3,99.18,99.99,595136,77.6383794673943,78.301955360278,77.4275965367136,78.0599453287557,762332.696870063,0.0,1.0
2018-07-24,100.22,100.93,99.71,100.24,552108,78.2395011585948,78.793782198533,77.8413556228646,78.2551147090156,707216.469182736,0.0,1.0
2018-07-25,101.71,101.91,99.97,99.98,991896,79.4027106649439,79.5588461691518,78.0443317783349,78.0521385535453,1270557.9106198,0.0,1.0
2018-07-26,102.37,102.85,101.74,101.82,935518,79.9179578288301,80.2926830389291,79.4261309905751,79.4885851922582,1198341.15212403,0.0,1.0
2018-07-27,100.89,102.09,99.0,101.0,1645234,78.7625550976914,79.699368122939,77.2870745829264,78.8484296250057,2107443.79806014,0.0,1.0
2018-07-30,101.38,102.3,100.83,101.03,910856,79.1450870830008,79.8633104023573,78.715714446429,78.8718499506369,1166750.64345003,0.0,1.0
2018-07-31,103.62,103.92,101.81,101.92,1142895,80.8938047301296,81.1280079864415,79.4807784170479,79.5666529443622,1463978.36391902,0.0,1.0
2018-08-01,101.88,103.62,101.65,103.26,840316,79.5354258435206,80.8938047301296,79.3558700136815,80.6127608225554,1076393.2319723,0.0,1.0
2018-08-02,100.03,101.41,99.77,100.9,1003553,78.0911724295973,79.168507408632,77.8881962741269,78.7703618729018,1285489.81231524,0.0,1.0
2018-08-03,101.99,102.32,100.0,100.0,1009735,79.621300370835,79.8789239527781,78.0677521039661,78.0677521039661,1293408.57497126,0.0,1.0
2018-08-06,101.78,102.15,100.8,101.6,853225,79.4573580914167,79.7462087742013,78.6922941207978,79.3168361376295,1092928.86884168,0.0,1.0
2018-08-07,101.71,102.94,101.4,102.25,748114,79.4027106649439,80.3629440158227,79.1607006334216,79.8242765263053,958288.127732569,0.0,1.0
2018-08-08,101.45,102.57,100.95,101.97,714876,79.1997345094736,80.074093333038,78.8093957489537,79.6056868204142,915712.289304769,0.0,1.0
2018-08-09,101.74,102.47,101.15,101.44,561775,79.4261309905751,79.996025580934,78.9655312531617,79.1919277342632,719599.302989871,0.0,1.0
2018-08-10,99.87,101.15,99.3,101.1,803839,77.9662640262309,78.9655312531617,77.5212778392383,78.9264973771097,1029668.43329816,0.0,1.0
2018-08-13,98.86,100.4,98.39,100.03,816312,77.1777797299809,78.3800231123819,76.8108612950922,78.0911724295973,1045645.58092166,0.0,1.0
2018-08-14,99.04,99.86,98.92,99.09,871333,77.318301683768,77.9584572510205,77.2246203812432,77.35733555982,1116124.10568657,0.0,1.0
2018-08-15,96.73,98.31,95.85,98.31,953897,75.5149366101664,76.748407093409,74.8279403916515,76.748407093409,1221883.52333964,0.0,1.0
2018-08-16,97.31,98.06,97.17,97.57,768678,75.9677295723694,76.5532377131491,75.8584347194238,76.1707057278397,984629.349870763,0.0,1.0
2018-08-17,97.69,98.2,97.18,97.38,856986,76.2643870303644,76.6625325660947,75.8662414946342,76.0223769988421,1097746.4790567,0.0,1.0
2018-08-20,98.14,98.8,97.8,97.8,896395,76.6156919148323,77.1309390787185,76.3502615576788,76.3502615576788,1148226.9898155,0.0,1.0
2018-08-21,99.19,99.81,98.25,98.25,1144587,77.4354033119239,77.9194233749685,76.7015664421467,76.7015664421467,1466145.7120934,0.0,1.0
2018-08-22,98.38,99.59,98.3,99.2,1081416,76.8030545198818,77.7476743203398,76.7406003181986,77.4432100871343,1385227.53743419,0.0,1.0
2018-08-23,97.72,98.21,96.96,98.15,686096,76.2878073559956,76.6703393413051,75.6944924400055,76.6234986900427,878846.875322217,0.0,1.0
2018-08-24,98.99,99.37,98.07,98.3,670452,77.279267807716,77.5759252657111,76.5610444883595,76.7406003181986,858807.87127972,0.0,1.0
2018-08-27,99.87,100.26,99.3,99.32,540589,77.9662640262309,78.2707282594364,77.5212778392383,77.5368913896591,692461.337019254,0.0,1.0
2018-08-28,98.88,100.52,98.53,99.93,758950,77.1933932804016,78.4737044149067,76.9201561480378,78.0131046774933,972168.378806751,0.0,1.0
2018-08-29,98.73,99.31,98.27,98.81,566310,77.0762916522457,77.5290846144487,76.7171799925675,77.1387458539289,725408.359710193,0.0,1.0
2018-08-30,97.7,98.48,97.28,98.48,769608,76.2721938055748,76.8811222719858,75.9443092467382,76.8811222719858,985820.622803487,0.0,1.0
2018-08-31,97.03,97.83,96.5,97.44,824391,75.7491398664783,76.37368188331,75.3353807803273,76.0692176501045,1055994.28417271,0.0,1.0
2018-09-04,96.62,97.15,95.89,96.74,916565,75.429062082852,75.842821169003,74.8591674924931,75.5227433853768,1174063.52213059,0.0,1.0
2018-09-05,97.8,98.64,96.23,96.63,1371262,76.3502615576788,77.0060306753521,75.1245978496465,75.4368688580624,1756502.47771171,0.0,1.0
2018-09-06,97.45,98.39,96.82,97.75,778221,76.0770244253149,76.8108612950922,75.5851975870599,76.3112276816268,996853.347286868,0.0,1.0
2018-09-07,97.1,97.66,96.1,96.92,856680,75.803787292951,76.2409667047333,75.0231097719114,75.6632653391639,1097354.51183368,0.0,1.0
2018-09-10,96.92,98.17,96.89,97.57,857528,75.6632653391639,76.6391122404635,75.6398450135327,76.1707057278397,1098440.74779814,0.0,1.0
2018-09-11,95.87,96.7,95.53,96.25,1453917,74.8435539420723,75.4915162845352,74.5781235849188,75.1402114000673,1862378.46078078,0.0,1.0
2018-09-12,96.0,97.18,95.43,95.97,875047,74.9450420198074,75.8662414946342,74.5000558328148,74.9216216941762,1120881.51178564,0.0,1.0
2018-09-13,96.92,97.08,95.6,95.96,901243,76.1004447509461,76.2260748702213,75.0639962669258,75.346664035295,1147805.0075248,0.56,1.0
2018-09-14,97.48,97.81,96.68,97.03,1017547,76.5401501684093,76.7992622894144,75.9119995720333,76.1868154579478,1295927.4490807,0.0,1.0
2018-09-17,97.62,98.04,97.35,97.35,720958,76.6500765227751,76.9798555858725,76.4380756964982,76.4380756964982,918197.647709953,0.0,1.0
2018-09-18,97.23,98.26,96.52,98.06,920945,76.3438531070418,77.1525969998758,75.7863694527581,76.9955593507818,1172897.07953895,0.0,1.0
2018-09-19,98.52,98.83,97.23,97.72,911175,77.356745943698,77.6001542997937,76.3438531070418,76.7285953473221,1160454.20350716,0.0,1.0
2018-09-20,99.81,100.51,98.98,99.6,842459,78.3696387803542,78.9192705521832,77.7179325366142,78.2047492488055,1072938.8842236,0.0,1.0
2018-09-21,99.88,100.32,99.26,100.17,1341447,78.4246019575371,78.7700847855439,77.9377852453458,78.6523065487234,1708439.99224306,0.0,1.0
2018-09-24,98.93,100.5,98.25,99.89,763378,77.6786731243407,78.9114186697285,77.1447451174211,78.4324538399918,972222.908842857,0.0,1.0
2018-09-25,98.72,99.43,98.34,99.35,667467,77.513783592792,78.0712672470757,77.2154120595134,78.0084521874381,850072.583040926,0.0,1.0
2018-09-26,97.71,98.97,97.53,98.4,752182,76.7207434648674,77.7100806541595,76.5794095806828,77.2625233542416,957963.907814003,0.0,1.0
2018-09-27,96.75,97.91,96.41,97.91,727009,75.9669627492162,76.8777811139613,75.6999987457564,76.8777811139613,925904.079938035,0.0,1.0
2018-09-28,95.72,96.42,95.61,96.4,899380,75.1582188563822,75.7078506282111,75.0718481493805,75.6921468633018,1145432.32809315,0.0,1.0
2018-10-01,96.87,97.26,96.44,96.44,484195,76.0611853386726,76.3674087544059,75.7235543931206,75.7235543931206,616661.039939804,0.0,1.0
2018-10-02,97.29,97.97,96.73,97.02,551118,76.39096440177,76.9248924086895,75.9512589843068,76.1789635754931,701892.830387643,0.0,1.0
2018-10-03,97.36,98.38,97.3,97.82,969687,76.4459275789529,77.2468195893322,76.3988162842247,76.8071141718691,1234973.91306418,0.0,1.0
2018-10-04,96.47,97.3,95.74,97.3,1244320,75.7471100404846,76.3988162842247,75.1739226212916,76.3988162842247,1584740.99323185,0.0,1.0
2018-10-05,91.05,95.03,90.56,95.03,2518000,71.4913897500376,74.6164389670079,71.1066475097573,74.6164389670079,3206874.29355616,0.0,1.0
2018-10-08,91.26,92.14,91.02,91.12,1408175,71.6562792815863,72.3472449375998,71.4678341026735,71.5463529272205,1793423.43460224,0.0,1.0
2018-10-09,86.81,90.4,86.63,90.39,2542997,68.1621915892451,70.9810173904822,68.0208577050605,70.9731655080274,3238709.97136236,0.0,1.0
2018-10-10,84.24,87.16,84.2,87.0,2798924,66.1442577983873,68.4370074751595,66.1128502685686,68.3113773558844,3564653.46513796,0.0,1.0
2018-10-11,82.05,85.28,82.0,83.75,2146286,64.4246955408082,66.9608535736761,64.3854361285347,65.7595155581071,2733466.7990546,0.0,1.0
2018-10-12,82.49,84.37,81.89,83.75,1800961,64.770178368815,66.2463322702984,64.299065421533,65.7595155581071,2293667.80563828,0.0,1.0
2018-10-15,82.32,83.47,82.15,82.49,1984163,64.6366963670851,65.5396628493755,64.5032143653552,64.770178368815,2526990.19814347,0.0,1.0
2018-10-16,83.97,84.04,82.64,82.86,1274906,65.9322569721105,65.9872201492934,64.8879566056355,65.0606980196388,1623694.70933301,0.0,1.0
2018-10-17,83.33,84.16,82.83,83.7,1069196,65.4297364950097,66.0814427387497,65.0371423722747,65.7202561458336,1361706.57949685,0.0,1.0
2018-10-18,81.87,84.3,81.36,83.05,1270216,64.2833616566236,66.1913690931155,63.8829156514339,65.2098837862781,1617721.61940577,0.0,1.0
2018-10-19,80.77,82.76,80.49,82.06,1328519,63.4196545866067,64.9821791950918,63.1998018778751,64.4325474232629,1691975.15075494,0.0,1.0
2018-10-22,79.69,81.7,79.2,81.16,940188,62.5716512814991,64.1498796548937,62.1869090412189,63.7258780023399,1197404.5783598,0.0,1.0
2018-10-23,78.9,79.3,77.36,78.04,1651071,61.9513525675779,62.2654278657659,60.7421626695542,61.2760906764737,2102770.9081557,0.0,1.0
2018-10-24,75.53,78.9,75.39,78.9,1839082,59.3052681803442,61.9513525675779,59.1953418259784,61.9513525675779,2342217.94660121,0.0,1.0
2018-10-25,77.67,78.57,75.81,77.02,1652343,60.9855710256499,61.6922404465728,59.5251208890758,60.4751986660944,2104390.90184173,0.0,1.0
2018-10-26,78.15,79.29,73.95,73.95,2837303,61.3624613834754,62.2575759833112,58.0646707525017,58.0646707525017,3613532.18972589,0.0,1.0
2018-10-29,76.39,79.69,75.44,79.27,1894347,59.9805300714483,62.5716512814991,59.2346012382519,62.2418722184018,2412602.34208707,0.0,1.0
2018-10-30,79.02,79.38,75.99,76.39,1855271,62.0455751570343,62.3282429254035,59.6664547732604,59.9805300714483,2362835.93227968,0.0,1.0
2018-10-31,78.35,80.22,78.21,79.93,1984818,61.5194990325694,62.9878010515982,61.4095726782036,62.7600964604119,2527824.39300538,0.0,1.0
2018-11-01,81.68,81.74,78.97,79.94,1451570,64.1341758899843,64.1812871847125,62.0063157447608,62.7679483428666,1848690.43617844,0.0,1.0
2018-11-02,82.5,83.24,81.69,82.21,1726869,64.7780302512697,65.3590695529174,64.142027772439,64.5503256600834,2199305.72058738,0.0,1.0
2018-11-05,82.01,83.25,80.97,83.01,1273398,64.3932880109894,65.3669214353721,63.5766922357007,65.1784762564593,1621774.15078071,0.0,1.0
2018-11-06,82.72,82.9,81.83,82.19,1209854,64.950771665273,65.0921055494576,64.2519541268048,64.534621895174,1540845.78695635,0.0,1.0
2018-11-07,84.2,84.31,82.37,83.54,1176444,66.1128502685686,66.1992209755702,64.6759557793586,65.5946260265584,1498295.48109944,0.0,1.0
2018-11-08,83.68,84.44,83.12,83.53,965278,65.7045523809242,66.3012954474813,65.264846963461,65.5867741441037,1229358.6991006,0.0,1.0
2018-11-09,82.82,83.53,81.96,82.95,1310106,65.02929048982,65.5867741441037,64.3540285987159,65.1313649617311,1668524.72328582,0.0,1.0
2018-11-12,81.63,83.25,81.47,83.07,856897,64.0949164777108,65.3669214353721,63.9692863584356,65.2255875511875,1091326.83142391,0.0,1.0
2018-11-13,80.62,82.57,80.47,81.46,1023178,63.3018763497862,64.8329934284525,63.1840981129657,63.9614344759809,1303098.9777332,0.0,1.0
2018-11-14,82.02,82.49,80.74,81.25,1583060,64.4011398934441,64.770178368815,63.3960989392426,63.7965449444322,2016153.46273114,0.0,1.0
2018-11-15,82.82,83.28,81.04,81.31,904863,65.02929048982,65.3904770827362,63.6316554128836,63.8436562391604,1152415.36691426,0.0,1.0
2018-11-16,83.18,83.52,82.03,82.61,752934,65.3119582581892,65.578922261649,64.4089917758988,64.8644009582713,958921.639930268,0.0,1.0
2018-11-19,81.82,83.48,81.45,83.03,962390,64.2441022443501,65.5475147318302,63.9535825935262,65.1941800213687,1225680.60022856,0.0,1.0
2018-11-20,79.98,80.87,78.98,80.46,994664,62.7993558726854,63.4981734111537,62.0141676272155,63.176246230511,1266784.11927154,0.0,1.0
2018-11-21,80.28,81.76,80.12,80.66,943959,63.0349123463264,64.1969909496219,62.9092822270512,63.333283879605,1202207.24832048,0.0,1.0
2018-11-23,77.64,79.6,77.58,79.3,940025,60.9620153782858,62.5009843394068,60.9149040835576,62.2654278657659,1197196.98482928,0.0,1.0
2018-11-26,79.36,79.39,78.01,78.14,1865609,62.3125391604941,62.3360948078582,61.2525350291097,61.3546095010207,2376002.20171843,0.0,1.0
2018-11-27,77.92,79.09,76.91,78.72,1123657,61.1818680870173,62.1005383342172,60.3888279590927,61.8100186833933,1431067.01670947,0.0,1.0
2018-11-28,79.08,79.1,76.87,78.16,1107011,62.0926864517625,62.1083902166719,60.3574204292739,61.3703132659301,1409867.00499758,0.0,1.0
2018-11-29,79.04,79.83,78.49,78.78,717078,62.0612789219437,62.6815776358649,61.6294253869352,61.8571299781215,913256.157535609,0.0,1.0
2018-11-30,78.82,79.79,78.37,78.56,1307716,61.8885375079403,62.6501701060461,61.5352027974788,61.6843885641181,1665480.86722482,0.0,1.0
2018-12-03,80.95,82.99,80.02,81.08,1611871,63.5609884707913,65.1627724915499,62.8307634025042,63.6630629427023,2052846.57443553,0.0,1.0
2018-12-04,77.67,80.81,77.59,80.53,1236727,60.9855710256499,63.4510621164255,60.9227559660123,63.2312094076939,1575070.70073345,0.0,1.0
2018-12-06,75.73,76.14,74.05,76.11,1810064,59.4623058294382,59.7842330100809,58.1431895770487,59.7606773627168,2305261.20384886,0.0,1.0
2018-12-07,73.2,77.52,73.08,76.15,1709993,57.4757795683993,60.8677927888294,57.3815569789429,59.7920848925356,2177812.78548887,0.0,1.0
2018-12-10,72.72,73.51,71.31,72.59,1509224,57.0988892105737,57.7191879244949,55.9917737844611,56.9968147386626,1922117.41414535,0.0,1.0
2018-12-11,72.55,75.63,72.38,74.73,1276582,56.9654072088438,59.3837870048912,56.8319252071139,58.6771175839683,1625829.22931553,0.0,1.0
2018-12-12,72.53,74.65,72.4,73.9,2498599,56.9497034439344,58.6143025243307,56.8476289720233,58.0254113402282,3182165.5691045,0.0,1.0
2018-12-13,71.95,73.78,71.47,72.79,1995774,56.4942942615618,57.9311887507718,56.1174039037363,57.1538523877566,2541777.7348482,0.0,1.0
2018-12-14,71.5,71.9,70.33,70.76,2584471,56.6277762632917,56.9445750116178,55.7011399244379,56.0416985788884,3263233.85260296,0.62,1.0
2018-12-17,70.48,72.65,70.09,71.3,1885440,55.8199394550602,57.5385726647293,55.5110606754422,56.4693768891287,2380615.46639592,0.0,1.0
2018-12-18,71.42,72.95,70.98,71.08,1713821,56.5644165136265,57.7761717259739,56.2159378904678,56.2951375775493,2163923.95368409,0.0,1.0
2018-12-19,70.59,73.013,70.22,71.67,1236287,55.9070591108498,57.8260675288352,55.6140202686482,56.7624157313303,1560974.60173976,0.0,1.0
2018-12-20,69.71,72.01,68.88,70.33,1572290,55.2101018645324,57.0316946674075,54.5527444617557,55.7011399244379,1985222.49006048,0.0,1.0
2018-12-21,69.16,71.68,69.08,69.71,3089195,54.774503585584,56.7703357000385,54.7111438359188,55.2101018645324,3900514.14826934,0.0,1.0
2018-12-24,67.69,69.89,67.67,68.92,510221,53.6102681854856,55.3526613012791,53.5944282480692,54.5844243365883,644220.979654612,0.0,1.0
2018-12-26,71.02,71.04,67.4,67.99,910702,56.2476177653004,56.2634577027167,53.3805890929491,53.8478672467301,1149880.80579477,0.0,1.0
2018-12-27,72.7,72.7,69.42,69.74,1131171,57.5781725082701,57.5781725082701,54.980422771996,55.2338617706569,1428251.85513118,0.0,1.0
2018-12-28,72.3,73.35,71.92,72.96,774080,57.2613737599439,58.0929704743,56.9604149490341,57.784091694682,977377.598983661,0.0,1.0
2018-12-31,73.11,73.49,72.06,72.58,725829,57.9028912253043,58.2038500362141,57.0712945109483,57.4831328837722,916454.378478596,0.0,1.0
2019-01-02,73.09,74.59,71.89,72.06,1588985,57.887051287888,59.0750465941109,56.9366550429097,57.0712945109483,2006302.11880045,0.0,1.0
2019-01-03,71.4,73.1,71.28,72.88,1207094,56.5485765762102,57.8949712565962,56.4535369517124,57.7207319450168,1524114.60762141,0.0,1.0
2019-01-04,74.83,75.31,72.57,72.79,999043,59.2651258431066,59.6452843410979,57.4752129150641,57.6494522266434,1261422.91316328,0.0,1.0
2019-01-07,74.84,75.62,73.7,74.63,2140147,59.2730458118147,59.8908033710506,58.3701693790853,59.1067264689435,2702216.48451334,0.0,1.0
2019-01-08,75.44,75.99,74.59,75.53,1685378,59.7482439343039,60.1838422132523,59.0750465941109,59.8195236526773,2128010.93300419,0.0,1.0
2019-01-09,76.35,76.77,75.25,75.44,1078007,60.4689610867458,60.8015997724882,59.597764528849,59.7482439343039,1361125.32728862,0.0,1.0
2019-01-10,76.45,77.04,75.79,76.01,1217025,60.5481607738273,61.0154389276083,60.0254428390892,60.1996821506686,1536653.79857778,0.0,1.0
2019-01-11,76.9,77.1,75.78,75.9,800392,60.9045593656942,61.0629587398572,60.0175228703811,60.1125624948789,1010599.9524671,0.0,1.0
2019-01-14,76.43,76.85,75.84,76.27,1159588,60.532320836411,60.8649595221534,60.06504268263,60.4056013370806,1464132.04739854,0.0,1.0
2019-01-15,75.72,76.49,75.17,76.19,836773,59.9700030581322,60.5798406486599,59.5344047791838,60.3422415874153,1056535.74001958,0.0,1.0
2019-01-16,76.78,76.88,75.49,75.49,1141275,60.8095197411963,60.8887194282779,59.7878437778446,59.7878437778446,1441009.48129402,0.0,1.0
2019-01-17,79.12,79.34,77.01,77.25,1567802,62.6627924189041,62.8370317304834,60.9916790214839,61.1817582704795,1979555.80100478,0.0,1.0
2019-01-18,81.2,81.83,79.38,79.85,1803132,64.3101459101998,64.8091039388135,62.868711605316,63.2409501345992,2276690.81336633,0.0,1.0
2019-01-22,78.91,80.7848,78.34,80.6,1154606,62.4964730760329,63.9813088094373,62.0450348596682,63.8349477877107,1457841.61850471,0.0,1.0
2019-01-23,77.64,79.33,77.32,79.03,1213066,61.4906370500975,62.8291117617753,61.2371980514366,62.5915127005307,1531655.041454,0.0,1.0
2019-01-24,78.06,78.43,77.45,77.45,1068649,61.8232757358399,62.1163145780415,61.3401576446426,61.3401576446426,1349309.62403923,0.0,1.0
2019-01-25,80.86,81.05,78.9,79.24,1180029,64.0408669741227,64.1913463795775,62.4885531073247,62.7578320434019,1489941.49280577,0.0,1.0
2019-01-28,80.97,81.12,79.95,80.22,980995,64.1279866299123,64.2467861605346,63.3201498216808,63.5339889768009,1238634.94434035,0.0,1.0
2019-01-29,80.89,81.72,80.5,80.74,1125611,64.0646268802471,64.7219842830238,63.7557481006291,63.9458273496248,1421231.62537412,0.0,1.0
2019-01-30,82.36,83.04,80.78,81.65,1203287,65.2288622803456,65.7674201524999,63.9775072244574,64.6665445020667,1519307.77044782,0.0,1.0
2019-01-31,80.62,81.69,79.49,81.13,1819913,63.850787725127,64.6982243768993,62.9558312611057,64.2547061292428,2297879.0283939,0.0,1.0
2019-02-01,81.66,82.71,78.91,79.32,2356465,64.6744644707749,65.5060611851309,62.4964730760329,62.8211917930671,2975346.35152572,0.0,1.0
2019-02-04,82.37,82.79,80.93,81.84,1755735,65.2367822490537,65.5694209347961,64.0963067550797,64.8170239075216,2216845.87994985,0.0,1.0
2019-02-05,81.59,82.73,81.28,82.15,1548576,64.6190246898178,65.5219011225472,64.3735056598651,65.0625429374743,1955280.45256785,0.0,1.0
2019-02-06,80.85,81.4,80.11,80.5,1274468,64.0329470054145,64.4685452843629,63.4468693210112,63.7557481006291,1609183.12554453,0.0,1.0
2019-02-07,78.83,80.6,77.89,80.48,1215558,62.4331133263676,63.8349477877107,61.6886362678013,63.7399081632128,1534801.51853217,0.0,1.0
2019-02-08,79.1,79.42,77.5,78.32,1051446,62.6469524814878,62.9003914801487,61.3797574881833,62.0291949222519,1327588.57862362,0.0,1.0
2019-02-11,79.36,79.47,78.61,79.24,932728,62.8528716678997,62.9399913236894,62.2588740147883,62.7578320434019,1177691.52173526,0.0,1.0
2019-02-12,81.34,81.71,80.15,80.15,1135715,64.421025472114,64.7140643143156,63.4785491958438,63.4785491958438,1433989.25153696,0.0,1.0
2019-02-13,81.16,82.2,80.79,82.12,1347498,64.2784660353672,65.1021427810151,63.9854271931656,65.0387830313499,1701393.08582483,0.0,1.0
2019-02-14,81.76,82.1,80.62,80.75,1270186,64.7536641578564,65.0229430939336,63.850787725127,63.953747318333,1603776.53852659,0.0,1.0
2019-02-15,82.71,83.12,82.1,82.68,1053734,65.5060611851309,65.8307799021652,65.0229430939336,65.4823012790064,1330477.47892653,0.0,1.0
2019-02-19,82.87,83.47,81.59,81.92,1108653,65.6327806844613,66.1079788069505,64.6190246898178,64.8803836571868,1399819.92461507,0.0,1.0
2019-02-20,84.6,85.12,82.7,82.88,1017467,67.0029352709717,67.4147736437957,65.4981412164227,65.6407006531695,1284685.6313367,0.0,1.0
2019-02-21,83.69,85.12,83.34,84.73,808522,66.2822181185299,67.4147736437957,66.0050192137445,67.1058948641777,1020865.14453993,0.0,1.0
2019-02-22,84.45,85.04,83.84,84.11,966743,66.8841357403495,67.3514138941305,66.4010176491522,66.6148568042723,1220639.92374724,0.0,1.0
2019-02-25,84.48,85.16,83.92,84.75,581490,66.9078956464739,67.4464535186283,66.4643773988174,67.121734801594,734207.446301428,0.0,1.0
2019-02-26,83.79,84.72,83.77,84.39,516559,66.3614178056114,67.0979748954696,66.3455778681951,66.8366159281005,652223.536525166,0.0,1.0
2019-02-27,83.8,84.25,83.04,83.73,654029,66.3693377743195,66.7257363661864,65.7674201524999,66.3138979933625,825797.454637356,0.0,1.0
2019-02-28,82.69,83.71,82.03,83.71,1263557,65.4902212477146,66.2980580559462,64.9675033129765,66.2980580559462,1595406.55596191,0.0,1.0
2019-03-01,83.21,84.46,82.68,83.35,825094,65.9020596205385,66.8920557090576,65.4823012790064,66.0129391824527,1041789.46963599,0.0,1.0
2019-03-04,83.1,83.75,81.64,83.32,919839,65.8149399647488,66.3297379307788,64.6586245333586,65.9891792763282,1161417.46753763,0.0,1.0
2019-03-05,82.53,83.08,81.81,82.95,964244,65.3635017483842,65.7991000273325,64.7932640013971,65.6961404341266,1217484.60825031,0.0,1.0
2019-03-06,82.68,83.4,81.89,82.4,1060345,65.4823012790064,66.0525390259934,64.8566237510624,65.2605421551782,1338824.73412868,0.0,1.0
2019-03-07,79.92,82.4,78.63,82.25,1489568,63.2963899155563,65.2605421551782,62.2747139522046,65.1417426245559,1880775.10769287,0.0,1.0
2019-03-08,78.98,79.69,78.36,79.13,1154819,62.5519128569899,63.1142306352688,62.0608747970845,62.6707123876122,1458110.55896123,0.0,1.0
2019-03-11,80.73,80.99,79.37,79.48,790675,63.9379073809167,64.1438265673286,62.8607916366079,62.9479112923976,998330.964598498,0.0,1.0
2019-03-12,81.2,82.03,81.04,81.21,969482,64.3101459101998,64.9675033129765,64.1834264108694,64.318065878908,1224098.27074447,0.0,1.0
2019-03-13,81.86,82.7,81.17,81.64,985425,64.8328638449379,65.4981412164227,64.2863860040754,64.6586245333586,1244228.40078348,0.0,1.0
2019-03-14,79.63,81.2,79.19,81.08,1205416,63.5577488829253,64.8108653684985,63.2065570016182,64.7150857645057,1510237.19006805,0.62,1.0
2019-03-15,78.64,80.25,78.42,79.44,2491337,62.7675671499843,64.0526101702218,62.5919712093307,63.40609784327,3121337.1901423,0.0,1.0
2019-03-18,78.46,78.69,76.26,78.69,1493537,62.623897743995,62.8074753183146,60.8679383374593,62.8074753183146,1871217.17493601,0.0,1.0
2019-03-19,78.52,79.93,78.18,79.29,1179485,62.6717875459914,63.7971978929075,62.400412001345,63.2863733382789,1477748.85361354,0.0,1.0
2019-03-20,78.64,79.22,77.77,78.47,1035755,62.7675671499843,63.2305019026164,62.0731650210361,62.6318793776611,1297672.93681097,0.0,1.0
2019-03-21,79.01,79.88,78.42,78.42,1190216,63.0628875956289,63.7572897245771,62.5919712093307,62.5919712093307,1491193.469652,0.0,1.0
2019-03-22,75.14,78.33,75.05,78.33,1513925,59.9739953668593,62.5201365063361,59.9021606638647,62.5201365063361,1896760.81782038,0.0,1.0
2019-03-25,74.29,75.49,74.03,75.03,1271040,59.2955565052433,60.2533525451718,59.0880340299254,59.8861973965326,1592455.94721166,0.0,1.0
2019-03-26,74.9,75.63,74.31,75.01,939695,59.7824361588736,60.3650954164968,59.3115197725754,59.8702341292004,1177321.6352869,0.0,1.0
2019-03-27,75.07,75.5,74.21,74.92,1267945,59.9181239311968,60.2613341788379,59.2317034359147,59.7983994262058,1588578.29492958,0.0,1.0
2019-03-28,75.91,76.03,75.1,75.2,775172,60.5885811591468,60.6843607631397,59.9420688321951,60.0218851688558,971194.660680987,0.0,1.0
2019-03-29,75.88,76.56,75.36,76.13,1760577,60.5646362581486,61.1073873474415,60.1495913075129,60.7641770998004,2205785.27361379,0.0,1.0
2019-04-01,78.52,78.64,76.46,76.64,1115914,62.6717875459914,62.7675671499843,61.0275710107807,61.17124041677,1398102.25160243,0.0,1.0
2019-04-02,78.87,79.75,78.0,78.67,1306821,62.9511447243039,63.6535284869182,62.2567425953557,62.7915120509825,1637285.11564632,0.0,1.0
2019-04-03,80.91,81.95,79.36,79.83,1853256,64.5793979921825,65.4094878934539,63.3422447739414,63.7173815562468,2321900.60022163,0.0,1.0
2019-04-04,81.71,81.87,80.8,80.89,1055002,65.2179286854681,65.3456348241253,64.4916000218557,64.5634347248503,1321787.0477878,0.0,1.0
2019-04-05,82.38,82.65,81.85,82.0,1237774,65.7526981410949,65.9682022500788,65.3296715567931,65.4493960617842,1550777.76278006,0.0,1.0
2019-04-08,81.81,82.75,81.64,82.38,1334357,65.2977450221289,66.0480185867396,65.1620572498057,65.7526981410949,1671784.3186316,0.0,1.0
2019-04-09,81.13,81.59,80.31,81.22,720566,64.754993932836,65.1221490814753,64.1004999722182,64.8268286358307,902780.095086324,0.0,1.0
2019-04-10,81.63,82.04,80.63,81.48,637412,65.1540756161396,65.4813225964485,64.3559122495325,65.0343511111485,798598.415647093,0.0,1.0
2019-04-11,81.69,82.51,81.45,81.79,1065003,65.201965418136,65.8564593787539,65.0104062101503,65.2817817547967,1334317.06409575,0.0,1.0
2019-04-12,83.94,84.12,82.41,82.86,1820328,66.997832993002,67.1415023989913,65.7766430420931,66.1358165570663,2280645.88799402,0.0,1.0
2019-04-15,83.94,84.96,83.57,84.46,799915,66.997832993002,67.8119596269413,66.7025125473574,67.4128779436377,1002194.58003983,0.0,1.0
2019-04-16,84.51,84.64,83.35,84.0,968592,67.4527861119681,67.556547349627,66.5269166067038,67.0457227949985,1213526.00297523,0.0,1.0
2019-04-17,83.76,86.18,83.68,84.98,1080288,66.8541635870128,68.785718934202,66.7903105176842,67.8279228942735,1353467.27900097,0.0,1.0
2019-04-18,84.03,84.1,82.76,83.74,956643,67.0696676959967,67.1255391316592,66.0560002204056,66.8382003196806,1198555.3835508,0.0,1.0
2019-04-22,83.26,84.27,83.24,83.86,744074,66.4550819037092,67.2612269039824,66.439118636377,66.9339799236735,932232.712161358,0.0,1.0
2019-04-23,83.34,83.74,82.22,83.1,1440436,66.5189349730378,66.8382003196806,65.6249920024378,66.3273757650521,1804688.18823781,0.0,1.0
2019-04-24,81.9,83.44,81.89,83.44,805840,65.3695797251235,66.5987513096985,65.3615980914574,66.5987513096985,1009617.87237306,0.0,1.0
2019-04-25,80.71,81.77,80.62,81.77,1364870,64.419765318861,65.2658184874646,64.3479306158664,65.2658184874646,1710013.33449049,0.0,1.0
2019-04-26,80.21,80.97,76.45,79.5,2193837,64.0206836355575,64.6272877941789,61.0195893771147,63.4539876452664,2748606.47805183,0.0,1.0
2019-04-29,80.27,80.71,79.37,79.91,1001994,64.0685734375539,64.419765318861,63.3502264076075,63.7812346255753,1255374.57858951,0.0,1.0
2019-04-30,78.88,80.5,78.02,80.25,1135259,62.95912635797,64.2521510118735,62.2727058626879,64.0526101702218,1422339.14446089,0.0,1.0
2019-05-01,78.55,79.44,78.21,78.96,1238211,62.6957324469896,63.40609784327,62.4243569023432,63.0229794272986,1551325.26974203,0.0,1.0
2019-05-02,77.63,79.41,76.78,78.2,1387461,61.9614221497111,63.3821529422718,61.282983288095,62.4163752686771,1738317.06395884,0.0,1.0
2019-05-03,79.55,79.61,78.08,78.16,1222907,63.4938958135968,63.5417856155932,62.3205956646843,62.3844487340129,1532151.25018628,0.0,1.0
2019-05-06,77.23,77.82,76.39,77.49,1184219,61.6421568030682,62.1130731893664,60.9716995751183,61.8496792783861,1483679.97022206,0.0,1.0
2019-05-07,76.46,76.52,75.47,76.19,1189684,61.0275710107807,61.0754608127772,60.2373892778397,60.8120669017968,1490526.93943744,0.0,1.0
2019-05-08,76.39,76.87,75.61,76.05,1006440,60.9716995751183,61.3548179910897,60.3491321491647,60.7003240304718,1260944.8668112,0.0,1.0
2019-05-09,75.72,75.86,74.34,75.32,774503,60.4369301194915,60.5486729908165,59.3354646735736,60.1176647728486,970356.486407411,0.0,1.0
2019-05-10,75.78,76.15,74.23,75.67,1029273,60.4848199214879,60.7801403671325,59.2476667032469,60.3970219511611,1289551.7923546,0.0,1.0
2019-05-13,72.52,74.28,71.71,74.16,1145590,57.8828073463487,59.2875748715772,57.2362950193969,59.1917952675844,1435282.60996209,0.0,1.0
2019-05-14,72.99,73.67,72.67,72.67,1524424,58.257944128654,58.8006952179469,58.0025318513397,58.0025318513397,1909914.76654723,0.0,1.0
2019-05-15,72.38,73.42,71.85,72.23,1472490,57.7710644750237,58.6011543762951,57.3480378907219,57.6513399700326,1844847.8865415,0.0,1.0
2019-05-16,72.16,73.09,72.01,72.94,1281909,57.5954685343701,58.3377604653147,57.475744029379,58.2180359603237,1606073.46018548,0.0,1.0
2019-05-17,71.22,72.03,70.94,71.44,942203,56.8451949697594,57.4917072967112,56.6217092271094,57.020790910413,1180463.84915555,0.0,1.0
2019-05-20,70.05,71.34,69.96,70.66,863443,55.9113438308291,56.9409745737523,55.8395091278344,56.3982234844594,1081787.30836817,0.0,1.0
2019-05-21,71.72,71.9,70.52,70.52,1094061,57.244276653063,57.3879460590523,56.2864806131344,56.2864806131344,1370723.14487533,0.0,1.0
2019-05-22,70.56,71.51,70.47,71.29,778659,56.3184071477987,57.0766623460755,56.2465724448041,56.9010664054219,975563.44048959,0.0,1.0
2019-05-23,68.43,69.7,68.13,69.57,1028781,54.6183191769255,55.6319866525166,54.3788701669434,55.5282254148577,1288935.37719377,0.0,1.0
2019-05-24,68.78,69.47,68.22,69.18,721112,54.897676355238,55.4484090781969,54.450704869938,55.2169417018809,903464.16556969,0.0,1.0
2019-05-28,67.89,69.57,67.75,69.21,1111308,54.1873109589577,55.5282254148577,54.0755680876327,55.2408866028791,1392331.50316583,0.0,1.0
2019-05-29,67.66,67.79,66.49,67.21,1136419,54.003733384638,54.107494622297,53.0698822457077,53.6445598696648,1423792.48101896,0.0,1.0
2019-05-30,67.43,68.74,67.21,67.79,810949,53.8201558103184,54.8657498205737,53.6445598696648,54.107494622297,1016018.81761027,0.0,1.0
2019-05-31,64.92,66.49,64.84,66.34,1205527,51.8167657601345,53.0698822457077,51.752912690806,52.9501577407166,1510376.25934214,0.0,1.0
2019-06-03,67.58,67.66,65.0,65.14,1847631,53.9398803153095,54.003733384638,51.8806188294631,51.9923617007881,2314853.17079135,0.0,1.0
2019-06-04,71.29,71.29,68.37,68.66,2069556,56.9010664054219,56.9010664054219,54.5704293749291,54.8018967512452,2592897.75324741,0.0,1.0
2019-06-05,71.63,71.71,69.64,71.46,1551395,57.1724419500683,57.2362950193969,55.5840968505202,57.0367541777451,1943706.09439864,0.0,1.0
2019-06-06,71.7,72.18,70.64,71.52,1325966,57.2283133857308,57.6114318017023,56.3822602171273,57.0846439797415,1661271.43323614,0.0,1.0
2019-06-07,71.33,72.01,70.88,71.93,1181144,56.9329929400862,57.475744029379,56.573819425113,57.4118909600505,1479827.37546684,0.0,1.0
2019-06-10,72.17,72.89,71.53,71.53,1324939,57.6034501680362,58.1781277919933,57.0926256134076,57.0926256134076,1659984.72923171,0.0,1.0
2019-06-11,72.73,74.28,72.54,73.2,907528,58.0504216533362,59.2875748715772,57.8987706136808,58.4255584356415,1137020.36195644,0.0,1.0
2019-06-12,72.64,72.99,72.19,72.75,586294,57.9785869503415,58.257944128654,57.6194134353683,58.0663849206683,734553.882737378,0.0,1.0
2019-06-13,74.2,74.24,73.1,73.24,908535,59.2237218022486,59.2556483369129,58.3457420989808,58.4574849703058,1138282.008434,0.0,1.0
2019-06-14,72.09,73.13,72.0,72.8,1019583,58.034458386004,58.8716873598068,57.9620058786557,58.6060281661963,1266518.9012555,0.62,1.0
2019-06-17,72.07,73.2,71.44,72.0,800272,58.0183578288155,58.9280393099666,57.5111902773773,57.9620058786557,994092.304545626,0.0,1.0
2019-06-18,73.87,74.75,72.57,72.67,995607,59.4674079757819,60.1758324920766,58.4208717585284,58.501374544471,1236736.08104714,0.0,1.0
2019-06-19,73.85,74.47,73.355,74.12,1250633,59.4513074185934,59.9504246914374,59.0528186281776,59.6686649406384,1553527.60200383,0.0,1.0
2019-06-20,75.68,75.8,74.855,75.22,1197933,60.9245084013426,61.0211117444736,60.2603604173163,60.5541955860067,1488064.02905669,0.0,1.0
2019-06-21,76.21,76.72,74.75,75.68,2015489,61.3511731668382,61.7617373751454,60.1758324920766,60.9245084013426,2503626.39802012,0.0,1.0
2019-06-24,75.88,76.81,75.79,76.28,793512,61.0855139732277,61.8341898824937,61.0130614658794,61.407525116998,985695.079628688,0.0,1.0
2019-06-25,76.37,76.79,75.26,75.93,1251531,61.4799776243463,61.8180893253052,60.5863967003837,61.125765366199,1554643.09134931,0.0,1.0
2019-06-26,76.38,77.09,75.91,76.62,1050912,61.4880279029406,62.0595976831329,61.1096648090105,61.6812345892028,1305435.56685059,0.0,1.0
2019-06-27,77.04,77.41,76.48,76.48,765647,62.0193462901616,62.3172065981491,61.5685306888832,61.5685306888832,951081.370707016,0.0,1.0
2019-06-28,77.83,78.1,76.98,77.29,1508845,62.655318299108,62.8726758211529,61.9710446185961,62.2206032550181,1874276.74997019,0.0,1.0
2019-07-01,79.59,79.75,78.31,78.66,1409697,64.0721673316973,64.2009717892055,63.0417316716323,63.3234914224314,1751115.79493104,0.0,1.0
2019-07-02,77.75,79.35,77.32,79.35,988383,62.5909160703539,63.8789606454351,62.2447540908008,63.8789606454351,1227762.47856194,0.0,1.0
2019-07-03,77.72,77.94,77.0,77.64,421904,62.5667652345711,62.7438713636448,61.9871451757846,62.5023630058171,524086.210259784,0.0,1.0
2019-07-05,77.85,77.89,76.78,77.02,439285,62.6714188562965,62.7036199706735,61.8100390467109,62.0032457329731,545676.76740199,0.0,1.0
2019-07-08,75.45,77.8,75.12,77.37,1356646,60.7393519936746,62.6311674633252,60.4736928000641,62.2850054837721,1685216.2122286,0.0,1.0
2019-07-09,74.64,75.48,73.71,75.14,945409,60.0872794275397,60.7635028294574,59.3386035182738,60.4897933572526,1174380.4750737,0.0,1.0
2019-07-10,74.31,75.37,74.11,75.07,643675,59.8216202339292,60.6749497649206,59.6606146620441,60.4334414070928,799568.601835884,0.0,1.0
2019-07-11,75.3,75.38,74.1,74.15,686459,60.6185978147608,60.6830000435148,59.6525643834498,59.6928157764211,852714.588647467,0.0,1.0
2019-07-12,77.53,78.05,75.71,75.76,896729,62.4138099412802,62.8324244281816,60.9486592371253,60.9889106300966,1113910.51812746,0.0,1.0
2019-07-15,77.74,77.75,76.13,77.48,658479,62.5828657917596,62.5909160703539,61.2867709380841,62.3735585483089,817958.027526766,0.0,1.0
2019-07-16,78.55,79.82,77.49,77.75,1145513,63.2349383578945,64.2573237393652,62.3816088269032,62.5909160703539,1422948.27015936,0.0,1.0
2019-07-17,77.96,78.52,77.28,78.36,784877,62.7599719208333,63.2107875221118,62.2125529764238,63.0819830646036,974968.74277103,0.0,1.0
2019-07-18,77.75,78.43,77.34,77.34,570282,62.5909160703539,63.1383350147634,62.2608546479893,62.2608546479893,708400.32841445,0.0,1.0
2019-07-19,78.68,79.21,78.02,78.06,596340,63.3395919796199,63.7662567451155,62.8082735923989,62.8404747067759,740769.394521786,0.0,1.0
2019-07-22,78.71,79.39,78.39,78.76,608980,63.3637428154026,63.9111617598122,63.1061339003864,63.4039942083739,756470.71448482,0.0,1.0
2019-07-23,81.22,81.66,79.4,79.4,977338,65.3843627425613,65.7385750007087,63.9192120384064,63.9192120384064,1214042.45648981,0.0,1.0
2019-07-24,81.74,81.97,80.32,80.83,848129,65.8029772294627,65.9881336371307,64.6598376690781,65.0704018773853,1053539.93662402,0.0,1.0
2019-07-25,80.63,81.74,79.87,81.22,1111883,64.9093963055001,65.8029772294627,64.2975751323365,65.3843627425613,1381173.31839063,0.0,1.0
2019-07-26,77.65,79.92,75.28,79.0,1985243,62.5104132844113,64.3378265253078,60.6024972575722,63.5972008946361,2466055.027482,0.0,1.0
2019-07-29,77.04,78.01,76.5,77.25,967739,62.0193462901616,62.8002233138046,61.5846312460717,62.188402140641,1202118.64554636,0.0,1.0
2019-07-30,76.71,77.03,75.41,76.05,1679705,61.7536870965511,62.0112960115674,60.7071508792976,61.2223687093301,2086517.85193886,0.0,1.0
2019-07-31,75.35,77.13,74.71,76.5,1364002,60.658849207732,62.0917987975099,60.1436313776995,61.5846312460717,1694353.78419443,0.0,1.0
2019-08-01,72.48,75.58,72.03,75.08,1443043,58.3484192511801,60.8440056154,57.9861567144385,60.4414916856871,1792537.96387782,0.0,1.0
2019-08-02,70.42,72.09,69.9,71.78,1720392,56.690061860763,58.034458386004,56.2714473738616,57.784899749582,2137058.95995594,0.0,1.0
2019-08-05,67.94,69.25,67.19,69.25,1448591,54.6935927693871,55.7481792652348,54.0898218748177,55.7481792652348,1799429.65083628,0.0,1.0
2019-08-06,67.68,68.79,66.95,68.75,1219205,54.4842855259364,55.377866449899,53.8966151885556,55.3456653355219,1514487.95929828,0.0,1.0
2019-08-07,67.51,67.7,66.0,66.93,1678381,54.347430789834,54.5003860831249,53.1318387221011,53.880514631367,2084873.18836045,0.0,1.0
2019-08-08,68.45,68.99,68.19,68.31,1207597,55.1041569776942,55.5388720217841,54.8948497342435,54.9914530773746,1500068.58254742,0.0,1.0
2019-08-09,67.4,68.11,67.0,67.79,1066481,54.2588777252972,54.8304475054894,53.9368665815268,54.5728385904732,1324775.27021328,0.0,1.0
2019-08-12,65.68,67.23,65.67,67.23,1150125,52.8742298070848,54.1220229891948,52.8661795284906,54.1220229891948,1428677.26443702,0.0,1.0
2019-08-13,67.15,68.82,64.95,65.61,1374811,54.0576207604407,55.4020172856817,52.286559469704,52.817877856925,1707780.64871029,0.0,1.0
2019-08-14,63.68,65.45,63.52,65.44,1192740,51.2641740882333,52.6890733994169,51.1353696307252,52.6810231208226,1481613.32062567,0.0,1.0
2019-08-15,64.25,64.67,63.43,64.4,1694380,51.723039968106,52.0611516690648,51.0629171233768,51.8437941470198,2104747.03472821,0.0,1.0
2019-08-16,65.49,65.81,64.48,64.69,968877,52.7212745137939,52.9788834288102,51.9081963757739,52.0772522262533,1203532.26122025,0.0,1.0
2019-08-19,66.54,67.6,66.37,66.75,1054189,53.566553766191,54.4198832971823,53.4296990300886,53.7356096166704,1309506.23342645,0.0,1.0
2019-08-20,65.23,66.17,64.73,65.95,1214424,52.5119672703432,53.2686934582035,52.1094533406303,53.0915873291298,1508549.0343977,0.0,1.0
2019-08-21,65.6,66.16,65.25,66.16,909549,52.8098275783308,53.2606431796092,52.5280678275317,53.2606431796092,1129835.4328368,0.0,1.0
2019-08-22,65.0,66.4,64.8,65.93,696985,52.3268108626753,53.4538498658714,52.1658052907901,53.0754867719413,865789.912534405,0.0,1.0
2019-08-23,61.83,64.42,61.54,64.2,1092926,49.7748725482956,51.8598947042083,49.5414144690621,51.6827885751347,1357625.06502518,0.0,1.0
2019-08-26,62.22,63.11,61.91,62.93,719295,50.0888334134716,50.8053082083606,49.8392747770496,50.6604031936639,893503.239146374,0.0,1.0
2019-08-27,61.55,62.95,61.39,62.79,894497,49.5494647476564,50.6765037508525,49.4206602901482,50.5476992933443,1111137.94327322,0.0,1.0
2019-08-28,62.79,63.23,61.22,61.49,660512,50.5476992933443,50.9019115514917,49.2838055540459,49.5011630760908,820483.405967023,0.0,1.0
2019-08-29,64.58,65.33,63.55,63.78,926517,51.9886991617165,52.5924700562858,51.1595204665079,51.3446768741758,1150912.96425553,0.0,1.0
2019-08-30,65.37,66.43,65.14,65.56,1366497,52.6246711706628,53.4780007016542,52.4395147629949,52.7776264639537,1697453.05581688,0.0,1.0
2019-09-03,64.31,64.72,63.65,64.4,830550,51.7713416396715,52.1014030620361,51.2400232524505,51.8437941470198,1031703.42526087,0.0,1.0
2019-09-04,65.08,66.0,64.69,65.74,890717,52.3912130914293,53.1318387221011,52.0772522262533,52.9225314786504,1106442.45360074,0.0,1.0
2019-09-05,67.49,68.03,66.1,66.1,1106816,54.3313302326455,54.7660452767354,53.2123415080436,53.2123415080436,1374879.12628203,0.0,1.0
2019-09-06,68.05,68.31,66.8,67.65,979729,54.7821458339239,54.9914530773746,53.7758610096417,54.4601346901536,1217012.54003662,0.0,1.0
2019-09-09,70.46,70.61,68.65,68.79,1084216,56.72226297514,56.8430171540539,55.2651625495794,55.377866449899,1346805.5636899,0.0,1.0
2019-09-10,74.33,74.59,70.83,71.02,1938434,59.8377207911178,60.0470280345685,57.0201232831276,57.1730785764184,2407909.21370434,0.0,1.0
2019-09-11,74.64,74.95,71.76,73.62,1443492,60.0872794275397,60.3368380639617,57.7687991923935,59.2661510109255,1793095.70855056,0.0,1.0
2019-09-12,74.67,74.86,72.66,74.47,1830027,60.1114302633225,60.2643855566134,58.4933242658767,59.9504246914374,2273246.79335366,0.0,1.0
2019-09-13,75.47,75.99,74.47,74.91,1168145,61.2545698237071,61.6766233059958,60.4429285116135,60.8000506889347,1439237.97691711,0.62,1.0
2019-09-16,74.29,75.92,74.0,74.91,1490505,60.2968330754366,61.6198084141493,60.0614570949295,60.8000506889347,1836408.49448042,0.0,1.0
2019-09-17,72.69,73.81,71.55,73.33,1153744,58.9982069760868,59.9072452456317,58.0729358803,59.5176574158267,1421494.91753186,0.0,1.0
2019-09-18,72.07,72.84,71.4,72.46,1171789,58.4949893625887,59.1199531729008,57.951189683486,58.8115294743053,1443727.6448846,0.0,1.0
2019-09-19,72.37,73.17,71.87,72.21,1020249,58.7384817562168,59.3877948058917,58.33266110017,58.6086191462818,1257019.55383253,0.0,1.0
2019-09-20,72.33,73.56,72.09,72.54,1557812,58.7060161037331,59.7043349176083,58.5112221888306,58.8764607792728,1919335.52024551,0.0,1.0
2019-09-23,72.41,72.86,70.96,71.25,1024470,58.7709474087006,59.1361859991427,57.5940675061648,57.8294434866719,1262220.12696392,0.0,1.0
2019-09-24,70.89,72.71,70.74,72.34,1213737,57.5372526143182,59.0144398023287,57.4155064175042,58.714132516854,1495410.57350709,0.0,1.0
2019-09-25,72.67,72.91,70.47,70.73,830322,58.9819741498449,59.1767680647474,57.1963632632389,57.4073900043833,1023015.94020414,0.0,1.0
2019-09-26,72.45,73.15,71.77,72.82,672736,58.8034130611843,59.3715619796499,58.2514969689606,59.103720346659,828858.745822914,0.0,1.0
2019-09-27,73.29,73.72,72.53,72.85,1092835,59.485191763343,59.8341975275432,58.8683443661518,59.1280695860218,1346450.68420805,0.0,1.0
2019-09-30,73.83,73.94,72.81,73.27,772860,59.9234780718735,60.0127586162038,59.095603933538,59.4689589371011,952218.656793598,0.0,1.0
2019-10-01,71.69,74.85,71.52,74.22,780043,58.1865656639932,60.7513522102091,58.0485866409372,60.2400181835901,961068.62523775,0.0,1.0
2019-10-02,70.1,71.2,69.66,70.62,945302,56.8960559777643,57.7888614210673,56.5389338004431,57.318109460053,1164679.50302034,0.0,1.0
2019-10-03,70.82,70.84,69.12,69.86,790038,57.4804377224717,57.4966705487136,56.1006474919125,56.7012620628618,973383.178293481,0.0,1.0
2019-10-04,71.07,71.41,70.23,70.76,787414,57.6833480504951,57.9593060966069,57.0015693483364,57.4317392437461,970150.223094058,0.0,1.0
2019-10-07,70.41,71.43,70.13,70.89,620106,57.1476647845133,57.9755389228488,56.9204052171271,57.5372526143182,764014.831133259,0.0,1.0
2019-10-08,68.64,69.84,68.64,69.84,1020423,55.7110596621075,56.6850292366199,55.7110596621075,56.6850292366199,1257233.93424591,0.0,1.0
2019-10-09,69.35,69.77,68.71,69.46,916667,56.287324993694,56.6282143447734,55.7678745539541,56.3766055380243,1129399.14016383,0.0,1.0
2019-10-10,69.79,70.56,69.12,69.83,883420,56.6444471710152,57.2694109813273,56.1006474919125,56.676912823499,1088436.4642815,0.0,1.0
2019-10-11,72.61,73.52,71.26,71.26,1073124,58.9332756711193,59.6718692651245,57.8375598997929,57.8375598997929,1322165.32600079,0.0,1.0
2019-10-14,72.29,72.56,70.97,71.73,958174,58.6735504512493,58.8926936055146,57.6021839192857,58.2190313164769,1180538.72532483,0.0,1.0
2019-10-15,72.92,73.82,72.14,72.44,720055,59.1848844778683,59.9153616587526,58.5518042544353,58.7952966480634,887159.129619225,0.0,1.0
2019-10-16,73.05,74.95,72.98,73.63,984675,59.2903978484405,60.8325163414184,59.233582956594,59.7611498094548,1213189.84793913,0.0,1.0
2019-10-17,72.72,73.71,72.17,73.39,643505,59.0225562154496,59.8260811144223,58.5761534937981,59.5663558945523,792844.06844702,0.0,1.0
2019-10-18,73.09,73.29,72.59,72.65,791219,59.3228635009243,59.485191763343,58.9170428448774,58.9657413236031,974838.254547489,0.0,1.0
2019-10-21,73.62,74.31,73.28,74.1,961655,59.7530333963339,60.3130659016785,59.477075350222,60.1426212261388,1184827.5656637,0.0,1.0
2019-10-22,74.23,74.53,72.19,73.52,640938,60.248134596711,60.4916269903391,58.59238632004,59.6718692651245,789681.341314047,0.0,1.0
2019-10-23,74.82,74.91,73.54,74.37,870239,60.7270029708462,60.8000506889347,59.6881020913664,60.3617643804041,1072196.53193257,0.0,1.0
2019-10-24,75.05,75.97,74.04,75.62,1353215,60.9136804726278,61.6603904797539,60.0939227474132,61.3763160205212,1667257.42004108,0.0,1.0
2019-10-25,76.28,77.27,71.71,73.19,3243599,61.911999286503,62.7155241854757,58.202798490235,59.4040276321336,3996345.37038668,0.0,1.0
2019-10-28,78.15,79.0,76.51,76.82,2412162,63.4297685401181,64.1196636553977,62.0986767882845,62.3502855950335,2971955.67063706,0.0,1.0
2019-10-29,78.15,78.99,77.4,77.71,932816,63.4297685401181,64.1115472422767,62.8210375560478,63.0726463627969,1149295.86025357,0.0,1.0
2019-10-30,77.2,77.48,76.16,77.48,988765,62.6587092936291,62.8859688610153,61.8146023290517,62.8859688610153,1218229.01972482,0.0,1.0
2019-10-31,76.04,76.99,74.88,76.88,930224,61.7172053716005,62.4882646180894,60.7757014495719,62.3989840737592,1146102.33133707,0.0,1.0
2019-11-01,78.97,79.36,76.42,76.85,971892,64.0953144160349,64.4118545277514,62.0256290701961,62.3746348343963,1197440.27998401,0.0,1.0
2019-11-04,81.0,81.05,79.65,80.0,1023263,65.742946279585,65.7835283451896,64.6472305082585,64.9313049674913,1260733.01685504,0.0,1.0
2019-11-05,81.34,82.26,80.97,81.36,1439481,66.0189043256968,66.7656143328229,65.7185970402221,66.0351371519387,1773543.28636481,0.0,1.0
2019-11-06,81.09,81.44,80.1,80.97,908926,65.8159939976734,66.1000684569062,65.0124690987007,65.7185970402221,1119861.67591126,0.0,1.0
2019-11-07,82.96,83.1,81.55,82.05,1674092,67.3337632512885,67.4473930349816,66.1893490012365,66.5951696572833,2062600.77580533,0.0,1.0
2019-11-08,83.9,83.99,81.7,82.38,1610016,68.0967060846565,68.1697538027449,66.3110951980505,66.8630112902742,1983654.5725438,0.0,1.0
2019-11-11,82.68,83.4,82.31,83.15,739644,67.1065036839023,67.6908854286097,66.8061963984276,67.4879751005863,911294.175122847,0.0,1.0
2019-11-12,82.36,83.28,81.9,82.73,1136910,66.8467784640323,67.5934884711585,66.4734234604692,67.147085749507,1400754.22857336,0.0,1.0
2019-11-13,79.97,81.36,79.9,81.27,916127,64.9069557281285,66.0351371519387,64.850140836282,65.9620894338502,1128733.82163956,0.0,1.0
2019-11-14,79.83,80.36,79.35,79.65,839598,64.7933259444354,65.223495839845,64.4037381146304,64.6472305082585,1034444.63396552,0.0,1.0
2019-11-15,79.67,80.54,79.41,80.5,787306,64.6634633345004,65.3695912760219,64.4524365933561,65.3371256235381,970017.159389204,0.0,1.0
2019-11-18,79.27,79.3,77.96,79.3,918124,64.338806809663,64.3631560490258,63.2755566908203,64.3631560490258,1131194.26810802,0.0,1.0
2019-11-19,78.46,79.67,77.98,79.67,751107,63.6813773468671,64.6634633345004,63.2917895170622,64.6634633345004,925417.408907523,0.0,1.0
2019-11-20,76.87,78.34,76.55,77.8,868356,62.3908676606382,63.5839803894159,62.1311424407683,63.1456940808853,1069876.541597,0.0,1.0
2019-11-21,77.57,77.89,76.51,77.06,764763,62.9590165791038,63.2187417989737,62.0986767882845,62.545079509936,942242.575143546,0.0,1.0
2019-11-22,77.59,79.07,77.47,78.13,989810,62.9752494053456,64.1764785472442,62.8778524478944,63.4135357138762,1219516.53427642,0.0,1.0
2019-11-25,79.16,79.29,77.55,78.02,926361,64.2495262653326,64.3550396359048,62.9427837528619,63.3242551695459,1141342.83974585,0.0,1.0
2019-11-26,78.41,79.49,78.37,79.11,1091575,63.6407952812624,64.5173678983236,63.6083296287787,64.208944199728,1344898.27431808,0.0,1.0
2019-11-27,79.09,79.25,78.05,78.64,678733,64.1927113734861,64.3225739834211,63.3486044089087,63.827472783044,836247.477656352,0.0,1.0
2019-11-29,78.37,79.07,78.28,78.71,298177,63.6083296287787,64.1764785472442,63.5352819106903,63.8842876748905,367375.336318019,0.0,1.0
2019-12-02,78.38,79.79,78.37,78.81,930872,63.6164460418996,64.7608602919517,63.6083296287787,63.9654518060999,1146900.71356619,0.0,1.0
2019-12-03,75.52,77.17,75.3,76.9,1383441,61.2951518893118,62.6343600542663,61.1165908006512,62.415216900001,1704498.00840151,0.0,1.0
2019-12-04,75.02,77.04,74.97,76.38,1672954,60.889331233265,62.5288466836941,60.8487491676603,61.9931634177123,2061198.67861899,0.0,1.0
2019-12-05,75.69,75.99,75.06,75.59,1108996,61.4331309123677,61.6766233059958,60.9217968857487,61.3519667811584,1366362.18915389,0.0,1.0
2019-12-06,77.5,78.0,76.16,76.83,1268675,62.9022016872572,63.308022343304,61.8146023290517,62.3584020081545,1563098.10885234,0.0,1.0
2019-12-09,77.41,77.91,77.02,77.79,703870,62.8291539691688,63.2349746252156,62.5126138574523,63.1375776677644,867218.054961195,0.0,1.0
2019-12-10,76.25,77.18,75.93,77.07,762765,61.8876500471402,62.6424764673872,61.6279248272702,62.5531959230569,939780.896603741,0.0,1.0
2019-12-11,77.03,77.25,76.38,76.67,719077,62.5207302705732,62.6992913592338,61.9931634177123,62.2285393982195,885954.163847488,0.0,1.0
2019-12-12,79.95,80.1,76.76,76.98,1250934,64.8907229018866,65.0124690987007,62.3015871163079,62.4801482049685,1541239.93118733,0.0,1.0
2019-12-13,78.57,80.19,78.21,79.59,1025036,64.3063411571792,65.6322450985643,64.0116958368714,65.141169564718,1252397.15198769,0.66,1.0
2019-12-16,78.92,79.9,78.73,79.51,1067572,64.5928018852563,65.394891923872,64.4372946328716,65.0756928268718,1304367.97570212,0.0,1.0
2019-12-17,79.4,79.5,78.68,78.92,1326951,64.9856623123333,65.0675082346411,64.3963716717177,64.5928018852563,1621279.3045583,0.0,1.0
2019-12-18,79.76,79.83,78.78,79.41,875470,65.2803076326411,65.3375997782565,64.4782175940254,64.9938469045641,1069656.22148945,0.0,1.0
2019-12-19,79.91,80.42,79.36,80.03,991175,65.4030765161027,65.8204907198721,64.9529239434102,65.501291622872,1211025.51239312,0.0,1.0
2019-12-20,78.57,80.27,78.49,80.27,2856076,64.3063411571792,65.6977218364105,64.240864419333,65.6977218364105,3489576.41318002,0.0,1.0
2019-12-23,78.92,79.03,78.05,78.5,509898,64.5928018852563,64.6828323997947,63.880742361179,64.2490490115638,622997.439118449,0.0,1.0
2019-12-24,79.02,79.24,78.66,79.13,162459,64.674647807564,64.854708836641,64.3800024872562,64.7646783221025,198493.700625898,0.0,1.0
2019-12-26,78.86,79.17,78.26,79.17,282379,64.5436943318716,64.7974166910256,64.0526187980253,64.7974166910256,345012.912113459,0.0,1.0
2019-12-27,78.34,79.26,78.22,79.26,646369,64.1180955358714,64.8710780211025,64.0198804291022,64.8710780211025,789738.794279549,0.0,1.0
2019-12-30,78.35,78.87,77.96,78.34,556830,64.1262801281022,64.5518789241024,63.8070810311021,64.1180955358714,680339.330658928,0.0,1.0
2019-12-31,79.26,79.41,78.05,78.3,895826,64.8710780211025,64.9938469045641,63.880742361179,64.0853571669484,1094527.34448012,0.0,1.0
2020-01-02,78.67,80.4,78.57,80.4,1186994,64.3881870794869,65.8041215354106,64.3063411571792,65.8041215354106,1450278.72682177,0.0,1.0
2020-01-03,75.95,77.58,75.93,77.4,1461473,62.1619779927168,63.4960665263327,62.1456088082553,63.3487438661788,1785639.35599033,0.0,1.0
2020-01-06,75.51,76.84,75.4,75.64,1274582,61.8018559345628,62.8904067012556,61.7118254200243,61.9082556335629,1557294.44309739,0.0,1.0
2020-01-07,74.98,75.78,74.18,74.62,1434061,61.3680725463319,62.0228399247937,60.7133051678701,61.0734272260241,1752147.15597952,0.0,1.0
2020-01-08,75.2,75.49,74.27,75.14,965854,61.5481335754089,61.7854867501013,60.786966497947,61.4990260220243,1180088.11284279,0.0,1.0
2020-01-09,75.37,75.68,74.36,75.25,1013914,61.687271643332,61.940994002486,60.860627828024,61.5890565365628,1238808.20377084,0.0,1.0
2020-01-10,74.79,76.05,74.65,75.49,707487,61.2125652939472,62.2438239150245,61.0979810027164,61.7854867501013,864413.253649935,0.0,1.0
2020-01-13,76.19,76.31,74.86,75.1,828833,62.3584082062554,62.4566233130246,61.2698574395626,61.4662876531012,1012674.76329945,0.0,1.0
2020-01-14,76.53,77.41,76.12,76.59,1172131,62.6366843421016,63.3569284584096,62.30111606064,62.6857918954863,1432118.99499772,0.0,1.0
2020-01-15,76.2,76.66,75.66,75.83,604101,62.3665927984861,62.7430840411017,61.9246248180244,62.0637628859476,738095.415100461,0.0,1.0
2020-01-16,76.93,76.94,75.97,76.46,713919,62.9640680313325,62.9722526235633,62.1783471771784,62.5793921964862,872271.922498234,0.0,1.0
2020-01-17,77.45,77.65,76.68,77.13,1342988,63.3896668273327,63.5533586719481,62.7594532255632,63.127759875948,1640873.43893643,0.0,1.0
2020-01-21,75.71,77.06,75.22,76.99,715853,61.9655477791783,63.0704677303326,61.5645027598704,63.0131755847172,874634.899107781,0.0,1.0
2020-01-22,73.54,75.96,73.43,75.66,1213791,60.1894912651007,62.1701625849476,60.0994607505622,61.9246248180244,1483019.51493244,0.0,1.0
2020-01-23,74.06,74.17,71.62,72.98,1355986,60.6150900611008,60.7051205756393,58.6180495567924,59.7311541001774,1656754.4989007,0.0,1.0
2020-01-24,73.17,74.15,72.9,74.15,1472461,59.8866613525621,60.6887513911778,59.6656773623312,60.6887513911778,1799064.58193951,0.0,1.0
2020-01-27,69.83,71.49,69.81,71.09,1959871,57.1530075474841,58.5116498577923,57.1366383630225,58.1842661685614,2394586.00348014,0.0,1.0
2020-01-28,70.15,70.81,69.75,70.29,1523727,57.4149144988688,57.9550975860998,57.0875308096379,57.5294987900996,1861701.78921203,0.0,1.0
2020-01-29,70.83,71.64,70.46,70.51,1315326,57.9714667705613,58.6344187412539,57.6686368580227,57.7095598191766,1607075.78693369,0.0,1.0
2020-01-30,69.55,69.92,68.58,69.83,2051759,56.9238389650224,57.226668877561,56.1299335186375,57.1530075474841,2506855.49401691,0.0,1.0
2020-01-31,71.27,73.17,69.64,69.69,2693151,58.3315888287153,59.8866613525621,56.9975002950994,57.0384232562533,3290513.35004117,0.0,1.0
2020-02-03,72.2,72.75,71.17,71.65,1431049,59.0927559061772,59.5429084788696,58.2497429064076,58.6426033334847,1748467.07038078,0.0,1.0
2020-02-04,73.08,74.19,72.81,73.35,1198465,59.8130000224851,60.7214897601009,59.5920160322543,60.033984012716,1464294.08601935,0.0,1.0
2020-02-05,75.47,75.51,73.62,73.96,1485078,61.7691175656397,61.8018559345628,60.2549680029468,60.5332441387931,1814480.13306808,0.0,1.0
2020-02-06,73.91,75.88,73.31,75.8,1113694,60.4923211776392,62.1046858471014,60.0012456437929,62.0392091092552,1360720.20278876,0.0,1.0
2020-02-07,72.38,73.73,72.11,73.0,891941,59.2400785663311,60.3449985174853,59.0190945761002,59.747523284639,1089780.62052557,0.0,1.0
2020-02-10,73.13,73.4,71.9,72.08,1079539,59.853922983639,60.0749069738699,58.847218139254,58.9945407994079,1318989.35165169,0.0,1.0
2020-02-11,74.3,75.43,73.54,73.73,703315,60.8115202746394,61.7363791967167,60.1894912651007,60.3449985174853,859315.870808656,0.0,1.0
2020-02-12,75.68,76.76,75.0,75.5,772195,61.940994002486,62.8249299634094,61.3844417307934,61.7936713423321,943474.003624393,0.0,1.0
2020-02-13,75.03,75.72,74.44,75.09,654889,61.4089955074858,61.9737323714091,60.9261045658702,61.4581030608704,800148.598164421,0.0,1.0
2020-02-14,74.73,75.17,73.75,75.09,799805,61.1634577405626,61.5235797987166,60.3613677019469,61.4581030608704,977208.121612816,0.0,1.0
2020-02-18,72.7,74.17,71.78,73.9,1439666,59.5019855177158,60.7051205756393,58.7490030324847,60.4841365854085,1758995.38963852,0.0,1.0
2020-02-19,73.16,73.43,72.39,73.0,801159,59.8784767603313,60.0994607505622,59.2482631585618,59.747523284639,978862.449601093,0.0,1.0
2020-02-20,74.13,74.49,73.08,73.19,664172,60.6723822067162,60.967027527024,59.8130000224851,59.9030305370236,811490.641528657,0.0,1.0
2020-02-21,73.6,73.93,73.11,73.54,679530,60.2385988184853,60.5086903621008,59.8375537991774,60.1894912651007,830255.168296718,0.0,1.0
2020-02-24,71.04,71.58,70.4,71.06,1511585,58.1433432074076,58.5853111878693,57.6195293046381,58.1597123918691,1846866.59686812,0.0,1.0
2020-02-25,66.57,71.36,66.19,71.36,1417170,54.4848304802522,58.4052501587923,54.1738159754829,58.4052501587923,1731509.59759696,0.0,1.0
2020-02-26,65.81,67.9,65.75,67.15,1106059,53.8628014707135,55.573381246945,53.8136939173289,54.9595368296371,1351391.69895531,0.0,1.0
2020-02-27,62.48,65.97,62.48,64.21,2797048,51.1373322578663,53.9937549464059,51.1373322578663,52.55326671379,3417455.53246214,0.0,1.0
2020-02-28,61.51,62.03,59.31,60.42,3081258,50.3434268114814,50.7690256074816,48.5428165207115,49.4513062583272,3764705.57496447,0.0,1.0
2020-03-02,62.93,63.01,60.14,62.21,2238710,51.5056389082511,51.5711156460973,49.2221376758656,50.9163482676355,2735273.71538791,0.0,1.0
2020-03-03,60.95,64.15,60.34,62.78,1541568,49.8850896465581,52.5041591604053,49.385829520481,51.3828700247895,1883500.06516392,0.0,1.0
2020-03-04,62.91,63.0,60.5,62.03,1261712,51.4892697237895,51.5629310538665,49.5167829961734,50.7690256074816,1541569.77455298,0.0,1.0
2020-03-05,59.71,61.31,59.32,60.51,1641878,48.8702002099424,50.1797349668659,48.5510011129422,49.5249675884041,2006059.62240472,0.0,1.0
2020-03-06,57.78,59.48,56.57,57.73,1990792,47.2905739094033,48.6819545886346,46.3002382494798,47.2496509482494,2432365.52764964,0.0,1.0
2020-03-09,50.07,56.04,49.75,53.1,2000941,40.9802532994777,45.8664548612489,40.718346348093,43.4601847454018,2444765.65671391,0.0,1.0
2020-03-10,51.74,53.11,49.92,52.74,2367096,42.3470802020167,43.4683693376325,40.8574844160161,43.1655394250939,2892136.75313009,0.0,1.0
2020-03-11,47.51,50.1,47.09,49.78,2452023,38.8849976883999,41.00480707617,38.5412448147075,40.7429001247853,2995901.23840364,0.0,1.0
2020-03-12,42.41,44.12,36.55,43.19,4116977,34.710855650706,36.1104209221681,29.9146846034733,35.3492538447062,5030155.30147119,0.0,1.0
2020-03-13,46.31,46.39,41.63,46.37,1955085,38.4430297079382,38.5094396059437,34.558050674616,38.4928371314424,2355173.01934463,0.66,1.0
2020-03-16,40.01,43.93,38.0,38.29,2060587,33.2132502400045,36.4673352422744,31.5447015526161,31.7854374328861,2482264.91759299,0.0,1.0
2020-03-17,40.77,42.07,39.0,41.16,2340821,33.8441442710568,34.9233051136463,32.374825277685,34.1678925238337,2819845.92092687,0.0,1.0
2020-03-18,38.62,38.85,34.44,37.39,1953706,32.0593782621588,32.2503067189246,28.589461091371,31.0383260803241,2353511.82119024,0.0,1.0
2020-03-19,41.25,43.16,35.93,37.5,1497190,34.2426036590899,35.8281399739714,29.8263454417236,31.1296396900817,1803574.52122674,0.0,1.0
2020-03-20,40.81,43.0,39.1,42.11,2037806,33.8773492200596,35.6953201779604,32.4578376501919,34.9565100626491,2454822.02045363,0.0,1.0
2020-03-23,38.39,41.98,38.12,39.98,1704078,31.868449805393,34.8485939783901,31.6443163996244,33.1883465282524,2052800.02069411,0.0,1.0
2020-03-24,41.58,42.87,40.01,41.87,1531880,34.5165444883626,35.5874040937014,33.2132502400045,34.7572803686326,1845363.47262326,0.0,1.0
2020-03-25,46.58,48.59,42.5,43.1,1566233,38.6671631137068,40.3357118010952,35.2802583154259,35.7783325504672,1886746.4604389,0.0,1.0
2020-03-26,47.95,50.13,46.26,47.02,1365918,39.8044326170511,41.6141023377012,38.4015235216848,39.0324175527371,1645439.05775819,0.0,1.0
2020-03-27,46.47,47.71,45.01,45.96,991328,38.5758495039492,39.6052029230346,37.3638688653487,38.1524864041641,1194193.07033754,0.0,1.0
2020-03-30,47.61,48.04,44.5,45.06,1295203,39.5221905505277,39.8791437523073,36.9405057655636,37.4053750516022,1560252.96095782,0.0,1.0
2020-03-31,46.58,48.23,46.09,47.44,2126609,38.6671631137068,40.0368672600704,38.2604024884231,39.381069517266,2561797.64025373,0.0,1.0
2020-04-01,45.51,46.03,43.77,44.43,1842894,37.7789307278832,38.210595064919,36.3345154462634,36.8823971048088,2220023.28610372,0.0,1.0
2020-04-02,45.38,48.13,44.81,45.88,2042288,37.6710146436242,39.9538548875635,37.197844120335,38.0860765061586,2460221.21561533,0.0,1.0
2020-04-03,45.09,46.48,44.98,45.03,1349335,37.4302787633542,38.5841507411999,37.3389651535967,37.3804713398501,1625462.5175158,0.0,1.0
2020-04-06,50.18,50.57,47.29,47.6,1718339,41.6556085239547,41.9793567767315,39.2565509585057,39.513889313277,2069979.38753948,0.0,1.0
2020-04-07,52.87,54.14,52.2,52.65,2548730,43.8886413443899,44.9428984752273,43.3324584485937,43.7060141248747,3070301.35753393,0.0,1.0
2020-04-08,56.54,57.0,52.77,53.02,1773414,46.9351954153925,47.3170523289242,43.805628971883,44.0131599031502,2136324.9193401,0.0,1.0
2020-04-09,59.71,61.1,57.48,58.62,2011914,49.5666876238608,50.7205596017065,47.7155117169572,48.6618527635357,2423631.48918933,0.0,1.0
2020-04-13,57.93,59.64,56.87,59.52,2318427,48.0890673932382,49.5085789631059,47.2091362446652,49.4089641160977,2792869.21935369,0.0,1.0
2020-04-14,56.38,59.14,55.47,58.79,1857096,46.8023756193815,49.0935171005715,46.0469630295689,48.8029737967974,2237131.57920644,0.0,1.0
2020-04-15,52.0,54.18,51.68,53.52,1766925,43.16643370358,44.97610342423,42.9007941115579,44.4282217656846,2128508.01228872,0.0,1.0
2020-04-16,52.23,52.44,50.37,51.96,1394556,43.3573621603458,43.5316881426102,41.8133320317177,43.1332287545772,1679937.5296548,0.0,1.0
2020-04-17,55.1,55.64,53.85,53.85,1563784,45.7398172512934,46.1880840628306,44.7021625949573,44.7021625949573,1883796.29779923,0.0,1.0
2020-04-20,53.61,55.32,52.95,53.89,1053419,44.5029329009408,45.9224444708085,43.9550512423954,44.7353675439601,1268990.35431452,0.0,1.0
2020-04-21,52.72,53.72,51.55,52.19,914040,43.7641227856295,44.5942465106984,42.792878027299,43.324157211343,1101088.87675051,0.0,1.0
2020-04-22,53.87,54.4,52.83,54.13,568673,44.7187650694587,45.1587306437452,43.8554363953871,44.9345972379766,685046.0754544,0.0,1.0
2020-04-23,56.0,56.84,54.61,54.68,895233,46.4869286038553,47.1842325329132,45.3330566260096,45.3911652867645,1078433.21780227,0.0,1.0
2020-04-24,57.27,57.56,55.72,56.76,1099231,47.5411857346928,47.7819216149627,46.2544939608361,47.1178226349077,1324177.30851969,0.0,1.0
2020-04-27,59.35,61.0,57.42,57.43,1869262,49.267843082836,50.6375472291996,47.6657042934531,47.6740055307038,2251787.22586802,0.0,1.0
2020-04-28,60.65,61.58,59.15,60.55,1575114,50.3470039254255,51.1190189897395,49.1018183378222,50.2639915529186,1897444.8656667,0.0,1.0
2020-04-29,63.47,63.82,61.78,62.4,1415268,52.6879528301196,52.9784961338937,51.2850437347533,51.799720444296,1704888.02724272,0.0,1.0
2020-04-30,60.51,62.22,60.44,62.16,1665214,50.2307866039158,51.6502981737836,50.172677943161,51.6004907502794,2005982.90316531,0.0,1.0
2020-05-01,60.02,64.19,59.81,62.61,2101322,49.8240259786321,53.2856419121692,49.6496999963676,51.9740464265604,2531335.91601147,0.0,1.0
2020-05-04,60.65,60.7,58.17,58.8,2284838,50.3470039254255,50.3885101116789,48.2882970872547,48.8112750340481,2752406.57627332,0.0,1.0
2020-05-05,60.11,62.11,59.98,61.2,1092297,49.8987371138883,51.558984564026,49.7908210296293,50.8035719742133,1315824.33679921,0.0,1.0
2020-05-06,59.53,61.2,59.28,60.77,1099468,49.4172653533484,50.8035719742133,49.2097344220812,50.4466187724337,1324462.80812998,0.0,1.0
2020-05-07,60.47,61.59,60.12,60.46,1191539,50.1975816549131,51.1273202269902,49.907038351139,50.1892804176624,1435375.19048884,0.0,1.0
2020-05-08,62.53,62.72,61.33,61.65,787641,51.9076365285549,52.065360036318,50.9114880584723,51.1771276504943,948823.622568645,0.0,1.0
2020-05-11,61.73,62.03,60.5,61.4,981882,51.2435375484998,51.4925746660205,50.2224853666651,50.9695967192271,1182814.04367592,0.0,1.0
2020-05-12,61.51,62.85,61.28,62.14,1610021,51.0609103289847,52.1732761205769,50.8699818722188,51.5838882757781,1939495.2238794,0.0,1.0
2020-05-13,59.8,61.01,59.25,60.97,1802973,49.641398759117,50.6458484664503,49.1848307103291,50.6126435174475,2171932.86440581,0.0,1.0
2020-05-14,60.22,60.26,57.3,57.92,1402900,49.9900507236459,50.0232556726486,47.5660894464448,48.0807661559875,1689989.04336056,0.0,1.0
2020-05-15,59.97,60.29,59.26,59.78,1349683,49.7825197923787,50.0481593844007,49.1931319475798,49.6247962846156,1625881.73213344,0.0,1.0
2020-05-18,62.93,63.67,62.33,62.56,1595568,52.2396860185824,52.8539775751334,51.7416117835411,51.932540240307,1922084.56621051,0.0,1.0
2020-05-19,63.4,64.16,61.88,62.73,1236560,52.6298441693648,53.2607382004171,51.3680561072602,52.0736612735687,1489609.27468667,0.0,1.0
2020-05-20,65.57,66.23,64.37,64.53,1508964,54.4312126527642,54.9790943113096,53.4350641826816,53.5678839786926,1817757.94912361,0.0,1.0
2020-05-21,65.4,66.07,64.68,64.85,829563,54.2900916195025,54.8462745152986,53.6924025374529,53.8335235707146,999324.528317994,0.0,1.0
2020-05-22,65.46,65.62,64.56,64.69,710206,54.3398990430066,54.4727188390176,53.5927876904447,53.7007037747036,855542.346944849,0.0,1.0
2020-05-26,68.64,69.21,67.6,67.98,2068729,56.9796924887255,57.4528630120148,56.1163638146539,56.4318108301801,2492073.09407816,0.0,1.0
2020-05-27,69.75,71.06,68.43,70.35,1624109,57.901129823552,58.9885919033922,56.8053665064611,58.3992040585933,1956466.18805565,0.0,1.0
2020-05-28,68.45,70.93,68.27,70.83,1350920,56.8219689809625,58.8806758191332,56.6725467104501,58.7976634466263,1627371.8714496,0.0,1.0
2020-05-29,68.08,68.63,67.15,67.8,2490123,56.514823202687,56.9713912514749,55.742808138373,56.2823885596677,2999701.03829219,0.0,1.0
2020-06-01,68.56,68.82,67.66,68.26,704985,56.91328259072,57.1291147592379,56.1661712381581,56.6642454731994,849252.923040518,0.0,1.0
2020-06-02,70.93,71.3,68.71,69.12,1075960,58.8806758191332,59.1878215974087,57.0378011494804,57.3781518767586,1296144.13792446,0.0,1.0
2020-06-03,71.85,72.99,71.27,72.03,1051713,59.6443896461965,60.590730692775,59.1629178856566,59.7938119167089,1266935.23897631,0.0,1.0
2020-06-04,73.31,73.34,71.13,71.51,1302377,60.8563702847971,60.8812739965491,59.046700564147,59.3621475796731,1568895.04620771,0.0,1.0
2020-06-05,76.92,77.53,74.62,76.71,1899807,63.8531169322956,64.3594924045876,61.9438323646372,63.6787909500311,2288582.94568372,0.0,1.0
2020-06-08,77.34,77.98,76.36,77.39,1173985,64.2017688968245,64.7330480808686,63.388247646257,64.2432750830779,1414228.94509205,0.0,1.0
2020-06-09,77.02,77.5,74.64,75.38,1487770,63.9361293048025,64.3345886928355,61.9604348391386,62.5747263956896,1792226.81519747,0.0,1.0
2020-06-10,75.64,77.45,75.26,77.12,1537945,62.7905585642075,64.2930825065821,62.4751115486813,64.0191416773094,1852669.61243934,0.0,1.0
2020-06-11,66.53,72.83,66.5,72.0,1976914,55.2281314288303,60.457910896764,55.2032277170782,59.7689082049569,2381469.09948399,0.0,1.0
2020-06-12,69.63,70.11,67.75,68.88,1199334,58.3493966350891,58.7516328893595,56.7739713058637,57.7209024877917,1431199.4850994,0.66,1.0
2020-06-15,69.6,70.15,66.34,67.14,1027037,58.3242568691972,58.7851525772153,55.5924023089446,56.2627960660618,1225592.55851834,0.0,1.0
2020-06-16,71.56,73.42,69.95,72.46,1007690,59.9667215741344,61.5253870594319,58.617554137936,60.7209145508913,1202505.23135324,0.0,1.0
2020-06-17,70.5,72.15,70.28,72.11,979895,59.0784498459541,60.4611369700083,58.8940915627469,60.4276172821525,1169336.66472515,0.0,1.0
2020-06-18,70.44,71.05,69.57,69.72,813508,59.0281703141703,59.5393455539722,58.2991171033053,58.4248159327648,970782.309785464,0.0,1.0
2020-06-19,69.49,72.07,68.87,71.91,2802059,58.2320777275936,60.3940975942966,57.7125225658278,60.2600188428732,3343776.96122859,0.0,1.0
2020-06-22,69.26,69.72,68.4,69.03,1036069,58.0393395224224,58.4248159327648,57.3186662335214,57.8466013172512,1236370.70184573,0.0,1.0
2020-06-23,69.33,70.7,69.32,70.43,1126094,58.0979989761702,59.2460482852334,58.0896190542062,59.0197903922063,1343800.10320188,0.0,1.0
2020-06-24,66.85,68.23,66.14,68.23,1092377,56.0197783291068,57.176207560134,55.4248038696653,57.176207560134,1303564.64498999,0.0,1.0
2020-06-25,67.72,67.83,65.86,66.37,818257,56.7488315399718,56.8410106815754,55.1901660546743,55.6175420748365,976449.426997797,0.0,1.0
2020-06-26,67.28,67.83,66.34,67.38,1392447,56.3801149735573,56.8410106815754,55.5924023089446,56.463914193197,1661646.73846335,0.0,1.0
2020-06-29,69.32,69.83,67.853,67.91,799341,58.0896190542062,58.5169950743684,56.8602845020925,56.9080500572871,953876.424431256,0.0,1.0
2020-06-30,69.64,70.36,67.83,68.84,1290075,58.3577765570531,58.9611309384586,56.8410106815754,57.6873827999359,1539483.30968655,0.0,1.0
2020-07-01,68.7,69.68,68.06,69.55,1357092,57.5700638924404,58.391296244909,57.0337488867466,58.2823572593774,1619456.60811126,0.0,1.0
2020-07-02,69.98,71.59,69.19,70.09,1019377,58.6426939038279,59.9918613400263,57.9806800686747,58.7348730454315,1216451.66194085,0.0,1.0
2020-07-06,71.97,72.04,70.07,71.83,1161743,60.310298374657,60.3689578284047,58.7181132015036,60.1929794671615,1386341.07214323,0.0,1.0
2020-07-07,71.3,72.21,70.8,71.19,1079302,59.7488436030713,60.5114165017921,59.3298475048731,59.6566644614677,1287961.87439591,0.0,1.0
2020-07-08,69.79,71.35,68.71,71.07,1303347,58.4834753865126,59.7907432128911,57.5784438144043,59.5561053979001,1555321.166002,0.0,1.0
2020-07-09,68.31,69.74,67.69,69.74,980447,57.2432469358457,58.4415757766927,56.7236917740799,58.4415757766927,1169995.38207643,0.0,1.0
2020-07-10,70.19,70.35,68.24,68.31,659259,58.8186722650712,58.9527510164946,57.184587482098,57.2432469358457,786712.576602633,0.0,1.0
2020-07-13,71.42,72.52,70.38,71.11,1004468,59.8494026666389,60.7711940826751,58.9778907823865,59.589625085756,1198660.32681373,0.0,1.0
2020-07-14,73.02,73.17,71.01,71.05,1058308,61.1901901808733,61.3158890103328,59.5058258661163,59.5393455539722,1262909.13513381,0.0,1.0
2020-07-15,75.23,75.55,73.88,74.34,1120164,63.0421529349096,63.3103104377565,61.9108634697743,62.2963398801167,1336723.6649898,0.0,1.0
2020-07-16,75.65,76.0,74.41,75.0,770867,63.3941096573961,63.6874069261349,62.3549993338645,62.8494147297384,919897.587727953,0.0,1.0
2020-07-17,75.89,76.2,75.04,76.02,956170,63.5952277845313,63.8550053654142,62.8829344175943,63.7041667700628,1141024.94523418,0.0,1.0
2020-07-20,74.99,75.99,74.37,75.26,958795,62.8410348077744,63.6790270041709,62.3214796460086,63.0672927008015,1144157.43263834,0.0,1.0
2020-07-21,76.21,76.57,75.05,75.05,870481,63.8633852873782,64.1650624780809,62.8913143395582,62.8913143395582,1038769.81640544,0.0,1.0
2020-07-22,76.6,76.69,75.69,76.02,580501,64.1902022439728,64.2656215416485,63.427629345252,63.7041667700628,692728.407849427,0.0,1.0
2020-07-23,76.48,77.1,75.5,76.32,545922,64.0896431804052,64.6091983421711,63.2684108279367,63.9555644289818,651464.300440439,0.0,1.0
2020-07-24,76.64,77.3,76.08,76.6,757780,64.2237219318287,64.7767967814504,63.7544463018466,64.1902022439728,904280.497191458,0.0,1.0
2020-07-27,78.42,78.96,75.91,76.63,1100021,65.7153480414145,66.1678638274686,63.6119876284592,64.2153420098647,1312686.44831091,0.0,1.0
2020-07-28,76.36,78.14,76.08,77.81,826347,63.9890841168377,65.4807102264235,63.7544463018466,65.2041728016126,986103.454845297,0.0,1.0
2020-07-29,77.43,77.56,76.23,76.77,638931,64.8857357669819,64.9946747525135,63.8801451313061,64.3326609173602,762454.594144786,0.0,1.0
2020-07-30,74.94,76.07,74.33,75.99,706867,62.7991351979546,63.7460663798827,62.2879599581527,63.6790270041709,843524.561493091,0.0,1.0
2020-07-31,74.63,75.05,73.5,74.79,1873584,62.5393576170717,62.8913143395582,61.5924264351436,62.6734363684951,2235801.24976901,0.0,1.0
2020-08-03,75.17,75.99,74.19,74.99,1032208,62.9918734031258,63.6790270041709,62.1706410506572,62.8410348077744,1231763.2603724,0.0,1.0
2020-08-04,71.08,72.95,69.64,72.85,1992100,59.5644853198641,61.1315307271256,58.3577765570531,61.0477315074859,2377229.77441355,0.0,1.0
2020-08-05,72.56,73.62,71.25,71.25,1487753,60.8047137705309,61.6929854987112,59.7069439932515,59.7069439932515,1775378.1078124,0.0,1.0
2020-08-06,71.92,72.53,71.55,72.2,881009,60.2683987648372,60.779574004639,59.9583416521704,60.5030365798282,1051333.17922108,0.0,1.0
2020-08-07,73.06,73.06,71.0,71.55,655116,61.2237098687292,61.2237098687292,59.4974459441524,59.9583416521704,781768.616482461,0.0,1.0
2020-08-10,74.25,74.54,72.77,72.77,953883,62.220920582441,62.463938319396,60.9806921317742,60.9806921317742,1138295.80287482,0.0,1.0
2020-08-11,75.18,76.47,74.94,75.49,724284,63.0002533250898,64.0812632584413,62.7991351979546,63.2600309059727,864308.764585787,0.0,1.0
2020-08-12,73.58,75.9427,73.49,75.5,1099476,61.6594658108554,63.6393899732814,61.5840465131797,63.2684108279367,1312036.08425938,0.0,1.0
2020-08-13,73.37,74.03,72.87,73.31,612877,61.4834874496121,62.0365622992338,61.0644913514138,61.4332079178283,731363.612495987,0.0,1.0
2020-08-14,73.29,73.545,72.52,72.72,370896,61.4164480739004,61.6301360839815,60.7711940826751,60.9387925219544,442600.780287581,0.0,1.0
2020-08-17,72.4,73.95,71.68,73.12,1138238,60.6706350191075,61.9695229235221,60.067280637702,61.273989400513,1358291.88492994,0.0,1.0
2020-08-18,71.9,73.08,71.86,72.31,517617,60.2516389209092,61.2404697126571,60.2181192330534,60.5952157214318,617687.136259536,0.0,1.0
2020-08-19,71.88,72.445,71.52,72.2,494778,60.2348790769813,60.7083446679453,59.9332018862785,60.5030365798282,590432.705850504,0.0,1.0
2020-08-20,71.45,71.92,71.06,71.06,482261,59.8745424325308,60.2683987648372,59.5477254759361,59.5477254759361,575495.812578914,0.0,1.0
2020-08-21,70.8,71.64,70.5,71.26,681414,59.3298475048731,60.0337609498461,59.0784498459541,59.7153239152154,813150.770293779,0.0,1.0
2020-08-24,73.34,73.43,71.35,71.46,634224,61.4583476837202,61.5337669813959,59.7907432128911,59.8829223544947,756837.596730919,0.0,1.0
2020-08-25,73.46,74.55,73.01,73.58,1404732,61.5589067472878,62.47231824136,61.1818102589094,61.6594658108554,1676306.77951483,0.0,1.0
2020-08-26,73.28,74.1,73.11,73.37,534505,61.4080681519364,62.0952217529815,61.265609478549,61.4834874496121,637840.06855726,0.0,1.0
2020-08-27,73.89,74.195,72.55,73.43,718314,61.9192433917383,62.1748310116392,60.7963338485669,61.5337669813959,857184.593232317,0.0,1.0
2020-08-28,74.43,74.59,72.6,74.17,565257,62.3717591777924,62.5058379292158,60.8382334583868,62.1538812067293,674537.307663111,0.0,1.0
2020-08-31,73.11,74.58,72.985,74.5,983483,61.265609478549,62.4974580072519,61.1608604539994,62.4304186315401,1173618.32750844,0.0,1.0
2020-09-01,76.61,76.64,72.02,72.69,1228464,64.1985821659368,64.2237219318287,60.3521979844768,60.9136527560625,1465961.14532161,0.0,1.0
2020-09-02,79.09,79.27,76.11,76.99,1326211,66.2768028130001,66.4276414083515,63.7795860677385,64.5170192005675,1582605.4296244,0.0,1.0
2020-09-03,77.64,78.98,76.48,78.68,1425349,65.0617141282252,66.1846236713965,64.0896431804052,65.9332260124776,1700909.63391927,0.0,1.0
2020-09-04,78.93,79.43,77.54,78.65,1438854,66.1427240615767,66.561720159775,64.9779149085855,65.9080862465857,1717025.53578337,0.0,1.0
2020-09-08,77.54,78.46,76.44,77.92,1383459,64.9779149085855,65.7488677292703,64.0561234925494,65.2963519432162,1650921.10159149,0.0,1.0
2020-09-09,79.8,80.17,78.07,78.28,944998,66.8717772724417,67.1818343851084,65.4220507726757,65.598029133919,1127693.07884206,0.0,1.0
2020-09-10,78.5,80.1865,78.185,79.81,1039845,65.7823874171262,67.1956612563489,65.5184198752613,66.8801571944056,1240876.71039359,0.0,1.0
2020-09-11,80.0,80.05,78.24,79.05,989825,67.039375711721,67.0812753215408,65.5645094460631,66.2432831251443,1181186.4170769,0.0,1.0
2020-09-14,81.0,81.01,79.33,80.2,1300203,68.4304427577392,68.4388909605488,67.0195928885364,67.7545865329714,1539029.10394496,0.66,1.0
2020-09-15,80.15,81.32,79.5959,80.94,1354529,67.7123455189234,68.7007852476463,67.2442306012436,68.3797535408816,1603333.90488828,0.0,1.0
2020-09-16,82.75,83.57,80.23,80.62,1518781,69.9088782494187,70.6016308798057,67.7799311414002,68.1094110509745,1797756.32075809,0.0,1.0
2020-09-17,85.48,86.3162,80.99,82.28,1739046,72.2152376164388,72.9216763353773,68.4219945549296,69.5118127173676,2058480.4119811,0.0,1.0
2020-09-18,83.83,85.44,83.03,84.41,1794806,70.8212841528552,72.1814448052004,70.1454279280874,71.3112799158119,2124482.61535701,0.0,1.0
2020-09-21,80.57,82.51,79.8,82.39,1426321,68.0671700369265,69.7061213819884,67.4166584205875,69.6047429482732,1688312.92541847,0.0,1.0
2020-09-22,79.01,81.01,77.875,80.47,1002899,66.7492503986293,68.4388909605488,65.79037937974,67.9826880088305,1187115.20379302,0.0,1.0
2020-09-23,77.01,79.65,76.86,78.9,977206,65.0596098367098,67.2899353784435,64.9328867945658,66.6563201677237,1156702.81836731,0.0,1.0
2020-09-24,77.04,77.66,75.72,76.92,781467,65.0849544451386,65.6087430193336,63.9697916742717,64.9835760114234,925009.753686581,0.0,1.0
2020-09-25,77.3,77.555,76.01,76.28,607658,65.3046077181881,65.5200368898329,64.21478955575,64.4428910316092,719274.872650644,0.0,1.0
2020-09-28,78.51,79.43,78.11,78.44,1035019,66.3268402581494,67.1040749166324,65.9889121457655,66.2677028384822,1225135.12438904,0.0,1.0
2020-09-29,77.15,78.96,76.9168,78.44,535828,65.1778846760442,66.7070093845813,64.9808725865243,66.2677028384822,634250.872139672,0.0,1.0
2020-09-30,78.12,79.13,77.45,77.45,1046842,65.9973603485751,66.8506288323444,65.4313307603321,65.4313307603321,1239129.8168301,0.0,1.0
2020-10-01,76.31,78.76,76.01,78.08,893381,64.468235640038,66.5380453283893,64.21478955575,65.9635675373367,1057480.53181807,0.0,1.0
2020-10-02,78.17,78.99,74.84,75.01,881436,66.0396013626231,66.7323539930101,63.2263498270271,63.3699692747903,1043341.42996503,0.0,1.0
2020-10-05,80.51,81.01,78.82,78.89,886565,68.0164808200689,68.4388909605488,66.5887345452469,66.6478719649141,1049412.54368661,0.0,1.0
2020-10-06,80.25,82.9,79.93,81.24,1288212,67.7968275470194,70.0356012915627,67.5264850571122,68.6331996251695,1524835.5526415,0.0,1.0
2020-10-07,83.52,84.24,81.85,81.85,858648,70.5593898657577,71.1676604680487,69.1485399965549,69.1485399965549,1016367.64570158,0.0,1.0
2020-10-08,85.4,85.44,83.705,84.0,807104,72.147651993962,72.1814448052004,70.7156816177353,70.9649036006184,955355.852824822,0.0,1.0
2020-10-09,86.16,86.72,85.455,86.07,723098,72.7897154074914,73.2628147648289,72.1941171094148,72.7136815822051,855919.319525021,0.0,1.0
2020-10-12,85.85,86.66,85.18,86.66,725350,72.5278211203939,73.2121255479713,71.9617915321509,73.2121255479713,858584.97522808,0.0,1.0
2020-10-13,84.52,85.12,83.35,84.9,616147,71.4042101467175,71.9111023152933,70.4157704179946,71.7252418534822,729323.163620122,0.0,1.0
2020-10-14,85.61,85.9426,84.67,84.82,384192,72.3250642529636,72.6060514784108,71.5309331888614,71.6576562310054,454761.80988878,0.0,1.0
2020-10-15,86.13,86.15,83.9626,84.5,603073,72.7643707990626,72.7812672046818,70.9333073221105,71.3873137410983,713847.682864443,0.0,1.0
2020-10-16,86.49,87.21,85.98,86.54,471555,73.0685061002082,73.6767767024992,72.6376477569187,73.1107471142561,558171.969385368,0.0,1.0
2020-10-19,85.78,88.035,85.62,86.91,744587,72.4686837007267,74.3737534342909,72.3335124557732,73.4233306182112,881355.498656029,0.0,1.0
2020-10-20,86.64,87.91,86.35,86.49,388887,73.1952291423521,74.268150899171,72.9502312608738,73.0685061002082,460319.204882501,0.0,1.0
2020-10-21,85.35,87.35,85.14,86.08,487627,72.105410979914,73.7950515418335,71.9279987209125,72.7221297850147,577196.133887838,0.0,1.0
2020-10-22,86.1,86.26,83.24,85.84,662236,72.7390261906339,72.8741974355874,70.322840187089,72.5193729175843,783877.961887561,0.0,1.0
2020-10-23,87.32,87.63,86.14,86.78,764936,73.7697069334047,74.0316012205023,72.7728190018722,73.3135039816865,905442.27836364,0.0,1.0
2020-10-26,84.82,85.95,83.65,85.68,648352,71.6576562310054,72.6123031484899,70.6692165022825,72.3842016726308,767443.697331048,0.0,1.0
2020-10-27,82.45,84.71,82.16,84.54,783330,69.6554321651308,71.5647260000998,69.4104342836525,71.4211065523367,927214.956428499,0.0,1.0
2020-10-28,80.27,81.05,78.88,80.16,900465,67.8137239526386,68.4726837717871,66.6394237621045,67.720793721733,1065865.7471824,0.0,1.0
2020-10-29,81.89,82.64,79.38,80.15,943017,69.1823328077933,69.8159480185131,67.0618339025844,67.7123455189234,1116233.8561862,0.0,1.0
2020-10-30,80.84,83.29,79.31,80.41,939974,68.2952715127856,70.365081201137,67.0026964829172,67.9319987919729,1112631.90667269,0.0,1.0
2020-11-02,83.32,84.28,81.37,82.3,934303,70.3904258095658,71.2014532792871,68.7430262616943,69.5287091229868,1105919.23638315,0.0,1.0
2020-11-03,84.63,85.25,83.13,84.79,590780,71.497140377623,72.0209289518181,70.2299099561834,71.6323116225766,699296.65908216,0.0,1.0
2020-11-04,82.91,84.56,81.29,84.18,772923,70.0440494943723,71.4380029579558,68.6754406392175,71.1169712511911,914896.360113342,0.0,1.0
2020-11-05,86.42,87.4481,83.82,83.82,519317,73.009368680541,73.8779284113957,70.8128359500456,70.8128359500456,614707.070490826,0.0,1.0
2020-11-06,85.03,86.9,84.74,86.78,506178,71.8350684900069,73.4148824154016,71.5900706085286,73.3135039816865,599154.650294339,0.0,1.0
2020-11-09,90.34,93.1,89.27,90.1,1084114,76.3210641819032,78.652768157352,75.4171064812762,76.1183073144728,1283248.07587291,0.0,1.0
2020-11-10,93.4,93.84,90.3121,90.36,1135652,78.90621424164,79.2779351652623,76.2974936960644,76.3379605875224,1344252.76664744,0.0,1.0
2020-11-11,91.76,93.6978,90.805,93.15,714773,77.520708980866,79.1578017213098,76.7139056125495,78.6950091714,846065.152683119,0.0,1.0
2020-11-12,90.75,91.74,90.0861,90.73,905791,76.6674404970966,77.5038125752468,76.1065643125675,76.6505440914775,1072170.04659381,0.0,1.0
2020-11-13,94.0,94.32,91.1,91.1,737856,79.4131064102158,79.6834489001229,76.9631275954326,76.9631275954326,873388.123639471,0.0,1.0
2020-11-16,98.0,98.52,94.88,95.06,1102278,82.7923875340548,83.2316940801539,80.1565482574604,80.3086159080331,1304748.50668568,0.0,1.0
2020-11-17,97.01,97.02,95.41,97.0,1197265,81.9560154559046,81.9644636587142,80.6043030063691,81.947567253095,1417183.07074715,0.0,1.0
2020-11-18,96.73,97.91,96.12,97.34,643444,81.7194657772359,82.7163537087684,81.2041254058505,82.2348061486214,761634.177708219,0.0,1.0
2020-11-19,96.51,96.54,94.33,96.01,845616,81.5336053154248,81.5589499238536,79.6918971029325,81.1111951749449,1000941.8796615,0.0,1.0
2020-11-20,96.55,96.99,95.44,96.32,761375,81.5673981266632,81.9391190502854,80.6296476147978,81.3730894620424,901227.180691085,0.0,1.0
2020-11-23,100.0,100.07,96.72,97.0,1114640,84.4820280959743,84.5411655156415,81.7110175744263,81.947567253095,1319381.20464359,0.0,1.0
2020-11-24,103.22,103.73,99.8,100.9,1221881,87.2023494006646,87.6332077439541,84.3130640397823,85.242366348838,1446320.62882286,0.0,1.0
2020-11-25,99.84,102.54,99.41,102.0,855457,84.3468568510207,86.627871609612,83.983584130208,86.1716686578938,1012590.51099978,0.0,1.0
2020-11-27,99.9,100.9,98.74,100.5,353325,84.3975460678783,85.242366348838,83.417554541965,84.9044382364541,418225.044974786,0.0,1.0
2020-11-30,97.4,99.83,97.205,99.61,1454000,82.285495365479,84.3384086482111,82.1207554106918,84.1525481864,1721076.10668178,0.0,1.0
2020-12-01,98.78,100.59,97.88,99.19,707604,83.4513473532034,84.9804720617405,82.6910091003396,83.7977236683969,837579.324203888,0.0,1.0
2020-12-02,98.18,99.64,97.83,99.14,793249,82.9444551846275,84.1778927948288,82.6487680862916,83.7554826543489,938955.915095746,0.0,1.0
2020-12-03,98.15,99.045,96.8492,98.44,1063139,82.9191105761988,83.6752247276577,81.8201683547263,83.1641084576771,1258420.31016613,0.0,1.0
2020-12-04,102.39,102.44,98.93,99.49,1167663,86.5011485674681,86.5433895815161,83.5780703953474,84.0511697526848,1382143.66571965,0.0,1.0
2020-12-07,101.72,102.32,101.0,101.77,1430990,85.935118979225,86.4420111478009,85.326848376934,85.977359993273,1693839.54463587,0.0,1.0
2020-12-08,103.17,103.65,100.71,101.3,811838,87.1601083866167,87.5656221214773,85.0818504954557,85.5802944612219,960959.411483027,0.0,1.0
2020-12-09,104.15,104.83,103.135,103.43,1247223,87.9880322619572,88.5625100530098,87.1305396767831,87.3797616596662,1476317.5412682,0.0,1.0
2020-12-10,102.98,104.32,102.56,103.0,1247827,86.9995925332343,88.1316517097204,86.6447680152312,87.0164889388535,1477032.48622586,0.0,1.0
2020-12-11,102.5,102.99,101.39,101.97,949181,86.5940787983736,87.0080407360439,85.6563282865083,86.146324049465,1123530.08254217,0.0,1.0
2020-12-14,100.19,103.39,99.75,102.89,1200362,85.2254699432189,87.9475130994051,84.8511890092433,87.522193856251,1411130.60285998,0.69,1.0
2020-12-15,101.48,102.0112,100.265,101.27,988654,86.3227935905564,86.7746527544834,85.289267829692,86.1441595084317,1162249.31732255,0.0,1.0
2020-12-16,101.7,101.85,100.58,101.85,868355,86.5099340575442,86.6375298304905,85.5572189528791,86.6375298304905,1020827.31263276,0.0,1.0
2020-12-17,102.5,103.07,101.37,102.33,1028660,87.1904448465908,87.6753087837865,86.2292233570625,87.0458363039184,1209279.87218685,0.0,1.0
2020-12-18,103.68,103.9,101.68,102.4,2835805,88.1941982604345,88.3813387274223,86.4929212878181,87.10538099796,3333737.00537285,0.0,1.0
2020-12-21,102.58,102.92,100.5515,102.54,785127,87.2584959254955,87.5477130108403,85.5329757560193,87.2244703860431,922985.513396502,0.0,1.0
2020-12-22,100.97,102.82,100.86,102.82,979834,85.8889679625393,87.4626491622094,85.7953977290454,87.4626491622094,1151880.63527728,0.0,1.0
2020-12-23,100.92,102.54,100.81,101.62,511223,85.8464360382238,87.2244703860431,85.75286580473,86.4418829786396,600987.385626912,0.0,1.0
2020-12-24,101.31,101.41,100.2,100.8,154109,86.178185047884,86.2632488965149,85.233976328082,85.7443594198669,181168.619196667,0.0,1.0
2020-12-28,99.55,102.08,99.52,102.02,329229,84.6810613119816,86.8331766823414,84.6555421573924,86.7821383731629,387037.508059227,0.0,1.0
2020-12-29,98.93,100.69,97.88,100.23,459542,84.1536654504705,85.650789186373,83.2604950398469,85.2594954826712,540231.846309266,0.0,1.0
2020-12-30,100.27,100.52,99.22,99.3,391174,85.2935210221235,85.5061806437006,84.4003506114999,84.4684016904046,459859.277820484,0.0,1.0
2020-12-31,100.28,100.83,99.38,100.64,513734,85.3020274069866,85.7698785744561,84.5364527693092,85.6082572620575,603939.285923473,0.0,1.0
2021-01-04,98.58,101.5,98.115,101.16,1205604,83.8559419802627,86.3398063602826,83.4603950841293,86.0505892749378,1417293.03271047,0.0,1.0
2021-01-05,101.43,102.49,98.78,98.78,994749,86.280261666241,87.1819384617277,84.0260696775243,84.0260696775243,1169414.5233391,0.0,1.0
2021-01-06,107.11,108.7,102.91,103.13,1194595,91.1118882684716,92.4644034617017,87.5392066259772,87.726347092965,1404350.98955442,0.0,1.0
2021-01-07,107.61,109.2,107.18,108.25,1027109,91.5372075116257,92.8897227048558,91.1714329625132,92.081616142863,1207456.53592243,0.0,1.0
2021-01-08,105.73,107.83,104.265,107.01,842031,89.9380071573663,91.7243479786135,88.6918217749248,91.0268244198408,989881.146401499,0.0,1.0
2021-01-11,107.17,107.28,104.2,104.68,659711,91.1629265776501,91.256496811144,88.6365302733148,89.0448367467427,775548.027297902,0.0,1.0
2021-01-12,110.06,110.27,106.85,107.3,839100,93.6212718030808,93.7999058852055,90.8907222620315,91.2735095808702,986435.499340877,0.0,1.0
2021-01-13,106.59,110.19,106.36,109.39,966045,90.6695562555914,93.7318548063009,90.4739094037405,93.0513440172543,1135670.45877816,0.0,1.0
2021-01-14,106.48,107.37,105.09,107.28,886682,90.5759860220975,91.3330542749118,89.3935985261291,91.256496811144,1042372.3053588,0.0,1.0
2021-01-15,104.78,105.87,103.71,105.62,593480,89.1299005953735,90.0570965454495,88.2197174150237,89.8444369238724,697687.689368161,0.0,1.0
2021-01-19,104.87,105.54,103.75,105.42,499743,89.2064580591413,89.7763858449677,88.2537429544761,89.6743092266108,587491.64074259,0.0,1.0
2021-01-20,105.65,105.81,104.18,105.43,494698,89.8699560784617,90.006058236271,88.6195175035886,89.6828156114739,581560.801636197,0.0,1.0
2021-01-21,105.92,107.096,105.12,105.77,708938,90.0996284697649,91.0999793296633,89.4191176807183,89.9720326968186,833418.674808393,0.0,1.0
2021-01-22,106.22,106.91,103.69,104.68,1063281,90.3548200156573,90.94176057121,88.2027046452976,89.0448367467427,1249979.88818337,0.0,1.0
2021-01-25,104.7,106.18,103.29,104.72,861222,89.0618495164689,90.320794476205,87.8624492507743,89.078862286195,1012441.84675646,0.0,1.0
2021-01-26,103.37,105.91,103.16,105.81,861533,87.9305003296789,90.0911220849018,87.7518662475542,90.006058236271,1012807.45447938,0.0,1.0
2021-01-27,100.3,102.18,99.53,101.43,993635,85.3190401767128,86.9182405309722,84.6640485422554,86.280261666241,1168104.9188268,0.0,1.0
2021-01-28,99.92,101.3,99.715,101.3,1397960,84.9957975519156,86.169678663021,84.8214166622225,86.169678663021,1643424.34830005,0.0,1.0
2021-01-29,98.35,101.67,96.2701,100.57,2675616,83.6602951284118,86.484414902955,81.8910521407393,85.548712568016,3145420.81397264,0.0,1.0
2021-02-01,100.0,100.26,97.81,100.0,1069174,85.0638486308203,85.2850146372604,83.2009503458053,85.0638486308203,1256907.62551815,0.0,1.0
2021-02-02,102.0,102.64,99.735,101.33,1279823,86.7651256034367,87.309534234674,84.8384294319486,86.1951978176102,1504543.96385763,0.0,1.0
2021-02-03,102.61,103.14,101.562,101.89,616590,87.2840150800847,87.7348534778281,86.3925459464337,86.6715553699428,724855.517266823,0.0,1.0
2021-02-04,102.18,103.41,101.87,102.77,670583,86.9182405309722,87.9645258691313,86.6545426002166,87.420117237894,788329.014961868,0.0,1.0
2021-02-05,104.5,104.69,102.46,103.23,504177,88.8917218192072,89.0533431316058,87.1564193071385,87.8114109415958,592704.19586603,0.0,1.0
2021-02-08,107.46,107.75,104.98,105.5,736885,91.4096117386795,91.6562968997089,89.3000282926352,89.7423603055154,866272.819606486,0.0,1.0
2021-02-09,106.07,107.47,105.75,107.39,586009,90.2272242427111,91.4181181235426,89.9550199270925,91.3500670446379,688904.874905551,0.0,1.0
2021-02-10,105.1,107.04,104.22,107.04,737585,89.4021049109921,91.0523435744301,88.6535430430409,91.0523435744301,867095.73087992,0.0,1.0
2021-02-11,106.48,107.3,104.89,105.64,734994,90.5759860220975,91.2735095808702,89.2234708288674,89.8614496935986,864049.78358068,0.0,1.0
2021-02-12,109.23,109.56,106.94,107.0,1021006,92.915241859445,93.1959525599267,90.9672797257992,91.0183180349777,1200281.92520562,0.0,1.0
2021-02-16,110.32,111.23,109.5,109.5,1171843,93.8424378095209,94.6165188320614,93.1449142507482,93.1449142507482,1377604.02199274,0.0,1.0
2021-02-17,110.25,110.55,108.01,109.75,613274,93.7828931154794,94.0380846613718,91.877462906149,93.3575738723253,720957.269005812,0.0,1.0
2021-02-18,108.86,110.06,107.99,109.72,637447,92.600505619511,93.6212718030808,91.8604501364228,93.332054717736,749374.746452561,0.0,1.0
2021-02-19,111.92,112.64,109.04,109.24,738527,95.2034593876141,95.815919097756,92.7536205470465,92.9237482443081,868203.134336455,0.0,1.0
2021-02-22,113.41,113.99,111.11,111.55,752920,96.4709107322133,96.9642810542721,94.5144422137044,94.88872314768,885123.365705796,0.0,1.0
2021-02-23,112.36,113.32,110.66,113.32,658762,95.5777403215897,96.3943532684456,94.1316548948657,96.3943532684456,774432.394728631,0.0,1.0
2021-02-24,113.37,114.36,111.785,112.16,832090,96.436885192761,97.2790172942061,95.0886231919625,95.4076126243281,978194.6307312,0.0,1.0
2021-02-25,110.16,114.41,110.05,114.0,726986,93.7063356517116,97.3215492185215,93.6127654182177,96.9727874391351,854635.678612593,0.0,1.0
2021-02-26,109.26,110.45,107.16,109.13,956195,92.9407610140343,93.953020812741,91.154420192787,92.8301780108142,1124090.92157341,0.0,1.0
2021-03-01,111.84,113.32,110.61,111.09,815242,95.1354083087094,96.3943532684456,94.0891229705503,94.4974294439783,958388.331967174,0.0,1.0
2021-03-02,113.34,114.29,111.61,111.61,1088860,96.4113660381717,97.2194726001645,94.9397614568585,94.9397614568585,1280050.24170219,0.0,1.0
2021-03-03,113.77,114.97,112.89,113.27,1130847,96.7771405872843,97.7979067708541,96.028578719333,96.3518213441302,1329409.6354703,0.0,1.0
2021-03-04,111.19,114.24,108.56,113.42,791802,94.5824932926091,97.1769406758491,92.3453140736185,96.4794171170764,930832.560182463,0.0,1.0
2021-03-05,115.28,115.78,110.34,112.37,834405,98.0616047016096,98.4869239447637,93.8594505792471,95.5862467064528,980916.115871201,0.0,1.0
2021-03-08,116.46,118.82,115.12,115.65,721809,99.0653581154533,101.072864943141,97.9255025438003,98.3763409415437,848549.661951781,0.0,1.0
2021-03-09,114.33,117.2,114.26,116.79,850691,97.2534981396169,99.6948305953214,97.1939534455753,99.346068815935,1000061.73444141,0.0,1.0
2021-03-10,116.91,117.9392,114.6,114.6,808103,99.448145434292,100.3236225644,97.4831705309201,97.4831705309201,949995.812565679,0.0,1.0
2021-03-11,118.02,119.01,117.0,117.75,690099,100.392354154094,101.234486255539,99.5247028980598,100.162681762791,811271.781265214,0.0,1.0
2021-03-12,117.32,118.37,116.6302,117.8,433572,100.383847769231,101.282271227786,99.7936263390298,100.794555635999,506721.630724254,0.69,1.0
2021-03-15,113.41,117.3,111.36,116.84,1196189,97.0382899378494,100.366734941449,95.2842250901941,99.973139902463,1398002.73249752,0.0,1.0
2021-03-16,110.76,114.08,109.8,113.31,968612,94.770840256734,97.6115696685465,93.9494245231978,96.9527257989394,1132030.32524951,0.0,1.0
2021-03-17,112.52,112.72,110.13,111.16,926691,96.2767691015503,96.4478973793703,94.2317861816009,95.113096812374,1083036.66910568,0.0,1.0
2021-03-18,112.7,115.65,112.41,113.05,846056,96.4307845515883,98.9549266494338,96.1826485487492,96.7302590377734,988797.422352087,0.0,1.0
2021-03-19,111.8,113.5,109.25,112.08,3980943,95.6607073013981,97.1152976628684,93.4788217591927,95.9002868903462,4652583.48966332,0.0,1.0
2021-03-22,112.23,112.69,110.27,110.9,1014776,96.0286330987112,96.4222281376973,94.3515759760749,94.890630051208,1185982.83454613,0.0,1.0
2021-03-23,106.6,111.78,106.105,110.55,1267974,91.2113720780773,95.6435944736161,90.7878295904727,94.5911555650229,1481898.86107949,0.0,1.0
2021-03-24,108.76,111.17,107.57,107.91,980659,93.0595574785337,95.1216532262651,92.0413442255045,92.3322622977985,1146109.82181602,0.0,1.0
2021-03-25,111.59,112.19,107.71,108.06,947469,95.4810226096871,95.9944074431472,92.1611340199785,92.4606085061635,1107320.20688762,0.0,1.0
2021-03-26,112.68,113.68,110.62,113.08,1041026,96.4136717238063,97.2693131129065,94.65105046226,96.7559282794464,1216661.57488571,0.0,1.0
2021-03-29,110.18,113.38,110.05,111.82,626088,94.2745682510559,97.0126206961764,94.1633348704729,95.6778201291801,731717.759303845,0.0,1.0
2021-03-30,111.51,112.63,109.9,110.32,801772,95.4125712985591,96.3708896543513,94.0349886621078,94.3943580455299,937042.095220739,0.0,1.0
2021-03-31,110.12,112.415,109.361,111.47,1155297,94.2232297677099,96.1869267556948,93.5737979533829,95.3783456429951,1350211.682975,0.0,1.0
2021-04-01,111.29,111.49,109.28,110.25,797219,95.2243301929571,95.3954584707771,93.5044910008657,94.3344631482929,931720.940753459,0.0,1.0
2021-04-05,111.16,113.13,111.14,112.42,1151294,95.113096812374,96.7987103489014,95.095983984592,96.1912049626403,1345533.32116246,0.0,1.0
2021-04-06,111.57,113.82,111.075,111.16,1052508,95.4639097819051,97.3891029073805,95.0403672943005,95.113096812374,1230080.74808872,0.0,1.0
2021-04-07,111.58,112.26,110.83,111.85,683058,95.4724661957961,96.0543023403842,94.830735153971,95.7034893708531,798299.391195113,0.0,1.0
2021-04-08,110.03,111.9,108.68,111.4,674318,94.1462220426909,95.7462714403082,92.9911061674056,95.3184507457581,788084.83155443,0.0,1.0
2021-04-09,112.23,112.47,110.74,111.14,889660,96.0286330987112,96.2339870320953,94.753727428952,95.095983984592,1039758.0240194,0.0,1.0
2021-04-12,113.92,114.04,112.25,113.14,736082,97.4746670462905,97.5773440129825,96.0457459264932,96.8072667627924,860269.277967143,0.0,1.0
2021-04-13,112.64,114.0,110.98,114.0,775683,96.3794460682423,97.5431183574185,94.959081362336,97.5431183574185,906551.51782191,0.0,1.0
2021-04-14,114.05,115.26,112.52,112.52,723916,97.5859004268735,98.6212265076847,96.2767691015503,96.2767691015503,846050.704444427,0.0,1.0
2021-04-15,114.66,115.38,112.87,114.42,689668,98.1078416742246,98.7239034743767,96.5762435877353,97.9024877408406,806024.590191098,0.0,1.0
2021-04-16,114.94,116.36,114.06,115.82,618474,98.3474212631726,99.5624320356949,97.5944568407645,99.1003856855808,722819.171534491,0.0,1.0
2021-04-19,113.56,115.38,112.9,115.38,689983,97.1666361462144,98.7239034743767,96.6019128294083,98.7239034743767,806392.735075173,0.0,1.0
2021-04-20,112.07,113.405,111.16,112.92,607359,95.8917304764552,97.0340117309039,95.113096812374,96.6190256571903,709828.916339275,0.0,1.0
2021-04-21,114.35,114.5,111.29,111.82,439663,97.8425928436036,97.9709390519686,95.2243301929571,95.6778201291801,513840.267196953,0.0,1.0
2021-04-22,110.77,114.27,110.4012,114.27,973580,94.779396670625,97.7741415324755,94.4638361263248,97.7741415324755,1137836.49599264,0.0,1.0
2021-04-23,113.6,114.1263,110.69,111.66,940362,97.2008618017784,97.6511858648619,94.710945359497,95.5409175069241,1099014.15707454,0.0,1.0
2021-04-26,115.66,116.16,113.91,113.91,694288,98.9634830633248,99.3913037578749,97.4661106323995,97.4661106323995,811424.048490863,0.0,1.0
2021-04-27,115.78,116.05,114.21,114.21,581662,99.0661600300168,99.2971832050738,97.7228030491295,97.7228030491295,679796.474796184,0.0,1.0
2021-04-28,115.36,116.97,115.25,116.16,586526,98.7067906465947,100.084373283046,98.6126700937937,99.3913037578749,685481.099291868,0.0,1.0
2021-04-29,116.6,116.98,115.35,116.23,625327,99.7677859690789,100.092929696937,98.6982342327037,99.4511986551119,730828.368012477,0.0,1.0
2021-04-30,115.39,118.5,115.21,116.3,805269,98.7324598882677,101.393504608369,98.5784444382297,99.5110935523489,941129.08779093,0.0,1.0
2021-05-03,118.35,119.3,116.4,116.93,631704,101.265158400004,102.078017719649,99.5966576912589,100.050147627482,738281.25666564,0.0,1.0
2021-05-04,121.15,121.15,117.48,117.97,978249,103.660954289485,103.660954289485,100.520750391487,100.940014672146,1143293.22127436,0.0,1.0
2021-05-05,123.04,123.81,121.07,121.62,819200,105.278116514884,105.936960384491,103.592502978357,104.063105742362,957410.441378384,0.0,1.0
2021-05-06,124.04,124.18,121.46,123.09,549154,106.133757903984,106.253547698458,103.926203120106,105.320898584339,641803.922759651,0.0,1.0
2021-05-07,124.97,125.425,122.06,122.87,571871,106.929504395847,107.318821227888,104.439587953566,105.132657478737,668353.596828002,0.0,1.0
2021-05-10,124.88,127.44,124.8,126.41,1137258,106.852496670828,109.042938626925,106.7840453597,108.161627996152,1329129.25261365,0.0,1.0
2021-05-11,128.4,128.84,125.27,127.07,1631684,109.864354360461,110.240836571665,107.186196812577,108.726351312958,1906971.8000855,0.0,1.0
2021-05-12,125.08,128.945,125.03,127.97,1140197,107.023624948648,110.33067891752,106.980842879193,109.496428563148,1332564.10281776,0.0,1.0
2021-05-13,127.59,128.13,125.08,125.31,616423,109.17128483529,109.633331185404,107.023624948648,107.220422468141,720422.13928929,0.0,1.0
2021-05-14,128.99,129.515,127.75,127.94,454837,110.36918278003,110.818394509308,109.308187457546,109.470759321475,531574.332184106,0.0,1.0
2021-05-17,129.89,130.09,127.57,128.5,503021,111.13926003022,111.31038830804,109.154172007508,109.949918499371,587887.643594478,0.0,1.0
2021-05-18,127.04,130.04,127.01,129.55,712996,108.700682071285,111.267606238585,108.675012829612,110.848341957926,833288.348463159,0.0,1.0
2021-05-19,124.81,125.67,123.13,125.56,568971,106.792601773591,107.528453368217,105.355124239903,107.434332815416,664964.326466677,0.0,1.0
2021-05-20,122.8,125.4,122.71,124.74,984685,105.0727625815,107.29743019316,104.995754856481,106.732706876354,1150815.06404867,0.0,1.0
2021-05-21,124.83,126.33,123.5,123.64,766280,106.809714601373,108.093176685024,105.67171155387,105.791501348344,895562.100853796,0.0,1.0
2021-05-24,126.26,127.11,124.63,125.33,538288,108.033281787786,108.760576968522,106.638586323553,107.237535295923,629104.677329944,0.0,1.0
2021-05-25,123.78,127.7656,123.46,127.17,998599,105.911291142818,109.321535463216,105.637485898306,108.811915451868,1167076.54949953,0.0,1.0
2021-05-26,123.66,124.66,122.06,123.82,824396,105.808614176126,106.664255565226,104.439587953566,105.945516798382,963483.078894745,0.0,1.0
2021-05-27,125.11,125.87,124.58,125.13,944623,107.049294190321,107.699581646037,106.595804254098,107.066407018103,1103994.04707785,0.0,1.0
2021-05-28,125.4,125.88,124.5,125.88,587170,107.29743019316,107.708138059928,106.52735294297,107.708138059928,686233.751054868,0.0,1.0
2021-06-01,130.03,130.47,127.25,127.74,1011356,111.259049824694,111.635532035898,108.880366762996,109.299631043655,1181985.8329476,0.0,1.0
2021-06-02,127.79,129.98,127.38,129.61,691120,109.34241311311,111.216267755239,108.991600143579,110.899680441272,807721.562799594,0.0,1.0
2021-06-03,128.98,129.05,126.29,126.95,598787,110.360626366139,110.420521263376,108.05895102946,108.623674346266,699810.700636765,0.0,1.0
2021-06-04,129.31,129.87,128.4401,129.65,401366,110.642988024542,111.122147202438,109.898665580164,110.933906096836,469082.030290865,0.0,1.0
2021-06-07,127.84,129.94,127.25,129.94,374182,109.385195182565,111.182042099675,108.880366762996,111.182042099675,437311.711152155,0.0,1.0
2021-06-08,128.45,129.225,126.09,127.67,510154,109.907136429916,110.570258506468,107.887822751639,109.239736146418,596224.079969418,0.0,1.0
2021-06-09,126.74,128.44,126.34,128.12,895865,108.443989654555,109.898580016025,108.101733098915,109.624774771513,1047009.89387871,0.0,1.0
2021-06-10,124.97,128.82,124.92,128.75,363989,106.929504395847,110.223723743883,106.886722326392,110.163828846646,425399.010189059,0.0,1.0
2021-06-11,125.33,126.58,124.08,125.57,463642,107.237535295923,108.307087032299,106.167983559548,107.442889229307,541864.858229441,0.0,1.0
2021-06-14,122.1,124.91,121.33,124.69,659452,105.064206167609,107.482145719869,104.401639101687,107.292840843892,766379.837026017,0.69,1.0
2021-06-15,122.39,123.4,121.47,122.34,453912,105.313744413216,106.182825889295,104.522105840946,105.270720577766,527512.244384964,0.0,1.0
2021-06-16,121.48,122.62,120.51,122.2,748165,104.530710608035,105.511654056283,103.696048200316,105.150253838508,869477.339925533,0.0,1.0
2021-06-17,116.97,121.5,114.79,121.5,620429,100.649960650493,104.547920142215,98.7741214248962,104.547920142215,721029.393960767,0.0,1.0
2021-06-18,114.15,116.68,113.94,115.79,1677371,98.223416331143,100.400422404886,98.0427162222552,99.6345981338857,1949350.84526572,0.0,1.0
2021-06-21,119.04,119.59,116.98,117.09,1334510,102.431147438101,102.904409628045,100.658565417583,100.753217855572,1550896.13240932,0.0,1.0
2021-06-22,117.9,119.7,117.6701,119.46,729929,101.450203989853,102.999062066034,101.252380394457,102.792547655877,848284.436260055,0.0,1.0
2021-06-23,117.06,118.68,117.01,118.18,612400,100.727403554302,102.121375822865,100.684379718853,101.69113746837,711698.519671991,0.0,1.0
2021-06-24,117.21,117.8761,116.4,117.73,724386,100.856475060651,101.429638596508,100.159488926369,101.303922949325,841842.658182743,0.0,1.0
2021-06-25,116.78,118.78,116.58,117.63,750437,100.486470075785,102.207423493764,100.314374733987,101.217875278426,872117.736784928,0.0,1.0
2021-06-28,115.59,116.65,114.36,116.65,680964,99.4625027920878,100.374608103617,98.4041164400308,100.374608103617,791379.932641928,0.0,1.0
2021-06-29,116.1,117.39,115.35,116.57,485337,99.9013459136724,101.011360868269,99.2559883819303,100.305769966897,564032.698305102,0.0,1.0
2021-06-30,116.75,117.1,115.67,115.67,590741,100.460655774516,100.761822622662,99.5313409288069,99.5313409288069,686527.588519838,0.0,1.0
2021-07-01,116.92,118.5747,115.87,118.01,475840,100.606936815044,102.030767625409,99.7034362706048,101.544856427842,552995.79294696,0.0,1.0
2021-07-02,116.71,117.05,115.34,116.47,306114,100.426236706156,100.718798787212,99.2473836148404,100.219722295998,355749.315236563,0.0,1.0
2021-07-06,113.07,116.79,112.34,116.47,618056,97.2941014854344,100.495074842875,96.6659534878721,100.219722295998,718271.620304362,0.0,1.0
2021-07-07,114.12,114.29,112.13,112.32,753019,98.1976020298733,98.3438830704015,96.4852533789844,96.6487439536923,875118.399060879,0.0,1.0
2021-07-08,111.52,112.7,110.63,111.83,595520,95.9603625865008,96.9757251031083,95.1945383155002,96.2271103662875,692081.486667314,0.0,1.0
2021-07-09,114.95,115.37,112.79,113.53,721667,98.9117976983345,99.2731979161101,97.0531680069174,97.6899207715696,838682.781835607,0.0,1.0
2021-07-12,115.23,115.94,113.03,114.37,537056,99.1527311768516,99.7636696402341,97.2596824170748,98.4127212071207,624137.75339804,0.0,1.0
2021-07-13,113.54,115.23,112.88,115.23,452944,97.6985255386595,99.1527311768516,97.1306109107264,99.1527311768516,526387.286568108,0.0,1.0
2021-07-14,113.37,114.735,112.88,113.87,735263,97.5522444981312,98.7267952059018,97.1306109107264,97.982482852626,854483.325717809,0.0,1.0
2021-07-15,112.89,114.67,112.25,112.25,590833,97.1392156778163,98.6708642198175,96.5885105840631,96.5885105840631,686634.505998303,0.0,1.0
2021-07-16,109.2,113.84,108.77,113.24,945424,93.9640566216453,97.9566685513563,93.5940516367799,97.4403825259626,1098721.19735854,0.0,1.0
2021-07-19,105.69,107.005,104.81,106.71,983371,90.9437833730924,92.0753102454135,90.1865638691818,91.8214696162617,1142821.1707844,0.0,1.0
2021-07-20,108.19,108.71,105.16,105.75,827216,93.094975145566,93.5424230342405,90.487730717328,90.9954119756318,961346.183293574,0.0,1.0
2021-07-21,109.84,111.09,109.16,109.85,512704,94.5147617153986,95.5903576016354,93.9296375532858,94.5233664824885,595837.161707883,0.0,1.0
2021-07-22,108.26,109.86,107.84,109.76,625006,93.1552085151953,94.5319712495784,92.7938082974197,94.4459235786794,726348.538514225,0.0,1.0
2021-07-23,110.05,110.32,107.96,109.13,819923,94.6954618242864,94.9277905357135,92.8970655024984,93.9038232520161,952870.648832489,0.0,1.0
2021-07-26,111.79,112.165,109.935,110.42,601736,96.192691297928,96.515370063799,94.5965070027526,95.0138382066124,699305.389342495,0.0,1.0
2021-07-27,110.85,112.07,108.535,110.36,563871,95.3838431914779,96.433624776445,93.3918396101674,94.9622096040731,655300.711930053,0.0,1.0
2021-07-28,111.12,112.07,109.42,111.02,717045,95.616171902905,96.433624776445,94.153361497623,95.5301242320061,833311.340689422,0.0,1.0
2021-07-29,112.76,113.11,111.87,112.3,532437,97.0273537056477,97.328520553794,96.2615294346471,96.6315344195126,618769.79869137,0.0,1.0
2021-07-30,112.72,114.24,112.005,112.74,575009,96.9929346372881,98.300859234952,96.3776937903607,97.0101441714679,668244.699702925,0.0,1.0
2021-08-02,111.88,115.82,111.88,113.58,479193,96.270134201737,99.6604124351553,96.270134201737,97.732944607019,556892.470178282,0.0,1.0
2021-08-03,111.77,113.0,108.9,112.11,826271,96.1754817637482,97.2338681158052,93.7059136089485,96.4680438448046,960247.954846333,0.0,1.0
2021-08-04,109.02,111.8474,108.94,111.18,460240,93.8091708140272,96.2420826610239,93.7403326773081,95.6678005054444,534866.307468708,0.0,1.0
2021-08-05,110.59,112.16,110.41,111.03,636862,95.1601192471406,96.511067680254,95.0052334395225,95.538728999096,740126.947477699,0.0,1.0
2021-08-06,112.82,113.515,111.85,111.86,493221,97.0789823081871,97.6770136209347,96.2443199004673,96.2529246675572,573195.06135065,0.0,1.0
2021-08-09,112.81,113.25,111.25,111.88,451542,97.0703775410972,97.4489872930525,95.7280338750737,96.270134201737,524757.957168075,0.0,1.0
2021-08-10,114.45,115.43,112.61,112.61,459625,98.4815593438398,99.3248265186495,96.8982821992993,96.8982821992993,534151.587368123,0.0,1.0
2021-08-11,116.75,116.8,114.6,115.43,605946,100.460655774516,100.503679609965,98.6106308501882,99.3248265186495,704198.026128611,0.0,1.0
2021-08-12,116.32,116.99,114.51,116.47,597585,100.09065078965,100.667170184673,98.5331879463792,100.219722295998,694481.319200173,0.0,1.0
2021-08-13,115.7,116.63,115.415,116.04,386618,99.5571552300766,100.357398569437,99.3119193680146,99.849717311133,449306.757476397,0.0,1.0
2021-08-16,114.73,115.215,112.87,114.58,461707,98.7224928223569,99.1398240262167,97.1220061436365,98.5934213160084,536571.176391566,0.0,1.0
2021-08-17,113.02,114.06,111.36,113.7,434376,97.2510776499849,98.145973427334,95.8226863130625,97.8362018120978,504808.550262966,0.0,1.0
2021-08-18,111.26,113.8047,111.0,112.4,474241,95.7366386421636,97.9262937235289,95.5129146978263,96.7175820904115,551137.520685441,0.0,1.0
2021-08-19,109.74,110.82,108.48,109.5,752577,94.4287140444996,95.3580288902082,93.344513391173,94.2221996343422,874604.730305661,0.0,1.0
2021-08-20,109.9,110.6,109.17,109.35,518987,94.5663903179379,95.1687240142305,93.9382423203757,94.0931281279938,603138.928198901,0.0,1.0
2021-08-23,111.78,112.4,110.815,110.91,664781,96.1840865308381,96.7175820904115,95.3537265066633,95.4354717940173,772572.915751249,0.0,1.0
2021-08-24,113.03,113.805,112.2,112.23,597593,97.2596824170748,97.9265518665417,96.5454867486136,96.5713010498833,694490.616372213,0.0,1.0
2021-08-25,113.85,114.44,112.26,112.97,609561,97.9652733184462,98.4729545767499,96.597115351153,97.2080538145355,708399.185744248,0.0,1.0
2021-08-26,112.51,114.25,112.25,114.07,441078,96.8122345284003,98.3094640020419,96.5885105840631,98.1545781944238,512597.256139585,0.0,1.0
2021-08-27,115.27,115.75,113.29,113.29,453765,99.1871502452112,99.6001790655261,97.4834063614121,97.4834063614121,527341.408848727,0.0,1.0
2021-08-30,113.58,116.0,113.44,115.66,942866,97.732944607019,99.8152982427734,97.6124778677605,99.522736161717,1095748.42659871,0.0,1.0
2021-08-31,113.16,113.75,112.5883,113.32,948371,97.3715443892435,97.8792256475472,96.8796098547142,97.5092206626818,1102146.04310882,0.0,1.0
2021-09-01,112.76,113.75,111.56,113.47,709086,97.0273537056477,97.8792256475472,95.9947816548604,97.6382921690302,824061.816655997,0.0,1.0
2021-09-02,113.28,114.6,112.67,113.11,748149,97.4748015943222,98.6106308501882,96.9499108018387,97.328520553794,869458.745581449,0.0,1.0
2021-09-03,112.56,113.76,112.14,113.4,557180,96.8552583638498,97.8878304146371,96.4938581460742,97.5780587994009,647524.789664989,0.0,1.0
2021-09-07,111.97,112.7199,111.45,112.12,493686,96.3475771055461,96.9928485896172,95.9001292168715,96.4766486118945,573735.459475483,0.0,1.0
2021-09-08,109.29,112.08,109.085,111.78,1022248,94.0414995254544,96.4422295435349,93.8651018001115,96.1840865308381,1188001.94045992,0.0,1.0
2021-09-09,109.37,110.96,107.8414,108.26,901508,94.1103376621735,95.4784956294667,92.7950129648123,93.1552085151953,1047684.37144425,0.0,1.0
2021-09-10,109.47,111.325,109.4,110.15,619802,94.1963853330725,95.7925696282479,94.1361519634432,94.7815094951853,720300.72810212,0.0,1.0
2021-09-13,110.2,111.22,108.88,110.56,787263,94.8245333306348,95.702219573804,93.6887040747687,95.134304945871,914914.943978657,0.0,1.0
2021-09-14,104.5,109.99,104.46,109.99,1400578,90.5135450185977,95.2687542257949,90.4788986855763,95.2687542257949,1616999.98569195,0.69,1.0
2021-09-15,106.01,106.03,104.21,104.37,1233048,91.8214440901584,91.8387672566691,90.2623591041921,90.400944436278,1423582.69111573,0.0,1.0
2021-09-16,104.96,106.66,104.91,106.28,631842,90.9119778483447,92.3844470017573,90.8686699320678,92.0553068380533,729476.334027502,0.0,1.0
2021-09-17,103.09,104.66,101.925,103.79,1929801,89.2922617795908,90.6521303506836,88.2831873303404,89.8985726074666,2228000.28944358,0.0,1.0
2021-09-20,99.65,101.26,98.241,100.41,1138892,86.3126771397442,87.7071920438585,85.0922600590628,86.9709574671521,1314877.39183728,0.0,1.0
2021-09-21,99.18,100.75,98.4,100.45,914808,85.9055827267419,87.2654512978347,85.2299792328231,87.0056038001736,1056167.18448446,0.0,1.0
2021-09-22,100.17,102.41,100.09,100.5,852840,86.7630794690233,88.7032741182258,86.6937868029804,87.0489117164505,984623.682363653,0.0,1.0
2021-09-23,101.82,103.46,100.79,100.79,705101,88.1922407061591,89.6127403600394,87.3000976308561,87.3000976308561,814055.559141567,0.0,1.0
2021-09-24,102.2,102.67,101.26,101.43,517336,88.5213808698631,88.9284752828654,87.7071920438585,87.8544389591997,597276.484849776,0.0,1.0
2021-09-27,105.5,106.11,102.84,102.84,821254,91.3797033441346,91.908059922712,89.0757221982066,89.0757221982066,948156.908254631,0.0,1.0
2021-09-28,104.58,106.46,104.395,105.87,721617,90.5828376846407,92.2112153366499,90.4225983944164,91.7001819245832,833123.666568421,0.0,1.0
2021-09-29,104.0,104.95,103.34,104.6,1102144,90.0804658558293,90.9033162650893,89.508801360975,90.6001608511514,1272450.96826486,0.0,1.0
2021-09-30,100.74,104.5,100.69,104.29,1106401,87.2567897145793,90.5135450185977,87.2134817983025,90.331651770235,1277365.77410866,0.0,1.0
2021-10-01,102.5,103.32,101.24,101.77,1235151,88.7812283675241,89.4914781944643,87.6898688773477,88.1489327898822,1426010.65369254,0.0,1.0
2021-10-04,102.11,104.09,100.94,103.06,1531072,88.4434266205647,90.1584201051276,87.4300213796867,89.2662770298247,1767658.35397482,0.0,1.0
2021-10-05,104.62,105.11,101.75,102.46,1225858,90.6174840176622,91.0419015971752,88.1316096233715,88.7465820345026,1415281.66832576,0.0,1.0
2021-10-06,103.12,103.97,101.31,103.18,1162762,89.3182465293569,90.0544811060632,87.7504999601353,89.3702160288891,1342435.8638813,0.0,1.0
2021-10-07,104.99,106.22,103.775,104.38,722098,90.9379625981108,92.0033373385211,89.8855802325835,90.4096060195333,833678.992293313,0.0,1.0
2021-10-08,105.22,105.5,104.3,104.93,912571,91.1371790129842,91.3797033441346,90.3403133534904,90.8859930985786,1053584.51578055,0.0,1.0
2021-10-11,104.66,106.15,104.61,105.28,495884,90.6521303506836,91.9427062557335,90.6088224344068,91.1891485125165,572509.650233593,0.0,1.0
2021-10-12,104.15,104.58,103.34,104.09,909795,90.2103896046599,90.5828376846407,89.508801360975,90.1584201051276,1050379.55899822,0.0,1.0
2021-10-13,103.82,104.5,102.57,104.14,988515,89.9245573572327,90.5135450185977,88.8418594503117,90.2017280214045,1141263.63605331,0.0,1.0
2021-10-14,107.3,107.5,103.9801,104.42,1262448,92.9387883301008,93.1120199952082,90.0632293051511,90.4442523525548,1457525.677211,0.0,1.0
2021-10-15,107.37,108.64,107.28,108.57,829644,92.9994194128884,94.0994404863202,92.9214651635901,94.0388094035326,957843.359048486,0.0,1.0
2021-10-18,106.98,107.7,106.02,106.7,548400,92.6616176659291,93.2852516603156,91.8301056734137,92.4190933347788,633140.597777106,0.0,1.0
2021-10-19,107.24,107.8,106.211,107.65,801718,92.8868188305686,93.3718674928692,91.9955419135912,93.2419437440387,925602.140351324,0.0,1.0
2021-10-20,108.25,108.56,107.05,107.14,408426,93.7616387393608,94.0301478202772,92.7222487487166,92.800202998015,471537.348263517,0.0,1.0
2021-10-21,107.43,108.035,106.19,107.74,665513,93.0513889124206,93.5754146993704,91.977352588755,93.319897993337,768350.289293281,0.0,1.0
2021-10-22,107.57,108.77,106.89,107.97,1060887,93.1726510779958,94.21204106864,92.5836634166307,93.5191144082105,1224818.79896784,0.0,1.0
2021-10-25,108.79,109.2625,107.29,108.44,791791,94.2293642351507,94.6386240439669,92.9301267468455,93.9262088212128,914141.187189155,0.0,1.0
2021-10-26,108.65,109.53,107.95,109.1,709294,94.1081020695756,94.870321396048,93.5017912416998,94.4978733160671,818896.475491821,0.0,1.0
2021-10-27,105.55,108.56,105.51,108.3,1085335,91.4230112604114,94.0301478202772,91.3883649273899,93.8049466556377,1253044.58550039,0.0,1.0
2021-10-28,110.04,110.2592,107.0,107.0,1046857,95.3120621420717,95.5019240470294,92.6789408324398,92.6789408324398,1208620.8365557,0.0,1.0
2021-10-29,104.03,110.2,103.4,110.18,1655459,90.1064506055954,95.4506474741576,89.5607708605072,95.4333243076469,1911266.04824123,0.0,1.0
2021-11-01,105.47,106.185,101.4273,101.99,1324625,91.3537185943685,91.9730217971273,87.8521003317208,88.3394876215003,1529310.47470915,0.0,1.0
2021-11-02,109.3,110.2,105.95,106.0,1352314,94.6711049811745,95.4506474741576,91.7694745906261,91.812782506903,1561278.07137555,0.0,1.0
2021-11-03,109.55,110.2,108.93,108.93,1193587,94.8876445625587,95.4506474741576,94.3506264007259,94.3506264007259,1378024.04573119,0.0,1.0
2021-11-04,108.04,109.96,107.785,109.79,951202,93.5797454909981,95.2427694760288,93.3588751179862,95.0955225606875,1098184.90679573,0.0,1.0
2021-11-05,111.83,111.86,108.85,108.85,949584,96.8624855447826,96.8884702945487,94.2813337346829,94.2813337346829,1096316.88803716,0.0,1.0
2021-11-08,111.12,113.975,110.89,112.97,749188,96.2475131336515,98.7203951530591,96.048296718778,97.8499060358946,864955.029481099,0.0,1.0
2021-11-09,112.34,112.55,110.8,110.8,762332,97.3042262908064,97.4861195391692,95.9703424694797,95.9703424694797,880130.084217026,0.0,1.0
2021-11-10,112.04,113.04,111.38,112.34,836618,97.0443787931454,97.9105371186822,96.4727142982911,97.3042262908064,965895.004797752,0.0,1.0
2021-11-11,115.19,115.33,112.39,112.42,777825,99.7727775185864,99.8940396841615,97.3475342070833,97.3735189568494,898017.114270564,0.0,1.0
2021-11-12,115.86,116.55,114.48,114.98,883955,100.353103596696,100.950752841316,99.1578051074552,99.5908842702236,1020546.67598115,0.0,1.0
2021-11-15,115.11,116.35,114.78,116.22,816725,99.7034848525434,100.777521176209,99.4176526051163,100.664920593889,942928.072063288,0.0,1.0
2021-11-16,114.67,115.86,114.62,115.13,777585,99.3223751893072,100.353103596696,99.2790672730304,99.7208080190541,897740.028669787,0.0,1.0
2021-11-17,113.86,115.36,113.72,114.4,643648,98.6207869456224,99.9200244339276,98.4995247800472,99.0885124414123,743106.636539093,0.0,1.0
2021-11-18,113.71,114.12,112.46,113.75,537470,98.4908631967918,98.845988110262,97.4081652898708,98.5255095298133,620521.657708354,0.0,1.0
2021-11-19,113.18,114.01,111.86,112.68,731155,98.0317992842573,98.7507106944529,96.8884702945487,97.5987201214889,844135.510152663,0.0,1.0
2021-11-22,114.89,116.28,113.19,113.32,760548,99.5129300209253,100.716890093421,98.0404608675127,98.1530614498325,878070.414584578,0.0,1.0
2021-11-23,116.69,117.19,115.305,115.41,991181,101.072015006892,101.50509416966,99.8723857260231,99.9633323502045,1144341.59526861,0.0,1.0
2021-11-24,113.04,116.65,112.92,116.17,621029,97.9105371186822,101.03736867387,97.8065981196178,100.621612677612,716992.473189129,0.0,1.0
2021-11-26,110.5,110.76,107.345,108.86,437987,95.7104949718187,95.9356961364582,92.97776545475,94.2899953179383,505666.212615976,0.0,1.0
2021-11-29,110.18,112.28,108.49,111.88,600068,95.4333243076469,97.2522567912742,93.9695167374897,96.9057934610595,692792.509531205,0.0,1.0
2021-11-30,104.29,109.48,104.17,108.63,1726922,90.331651770235,94.8270134797711,90.2277127711706,94.0907789030648,1993771.74944281,0.0,1.0
2021-12-01,102.7,107.92,102.62,106.9,1001108,88.9544600326315,93.4758064919337,88.8851673665885,92.5923249998861,1155802.54843079,0.0,1.0
2021-12-02,105.17,106.2,102.61,103.36,985890,91.0938710967074,91.9860141720103,88.8765057833332,89.5261245274858,1138233.01229481,0.0,1.0
2021-12-03,107.76,108.57,105.75,105.97,1425572,93.3372211598478,94.0388094035326,91.5962429255188,91.7867977571369,1645856.14196627,0.0,1.0
2021-12-06,109.34,111.0,108.65,109.57,1169703,94.705751314196,96.1435741345871,94.1081020695756,94.9049677290694,1350449.41036046,0.0,1.0
2021-12-07,113.57,115.1,111.0,111.36,1506493,98.3696010312167,99.694823269288,96.1435741345871,96.4553911317803,1739281.32488517,0.0,1.0
2021-12-08,117.0,119.26,114.91,114.93,1735180,101.340524087808,103.298041903521,99.530253187436,99.5475763539468,2003305.80315624,0.0,1.0
2021-12-09,116.25,117.39,115.1367,115.53,1260633,100.690905343655,101.678325834767,99.7266112798352,100.067271349269,1455430.21735512,0.0,1.0
2021-12-10,117.3,118.22,116.74,117.95,851594,101.600371585469,102.397237244963,101.115322923168,102.163374497068,983185.146286282,0.0,1.0
2021-12-13,114.8,116.99,114.07,116.6,930525,99.434975771627,101.331862504553,98.8026801939851,100.994060757593,1074312.82776539,0.0,1.0
2021-12-14,115.87,116.045,112.7,113.84,1952402,101.020045507359,101.17261742385,98.2563142200691,99.2502112760662,2239405.24480877,0.76,1.0
2021-12-15,117.92,117.99,113.04,115.53,3063691,102.807316529109,102.868345295705,98.5527396578226,100.723620069606,3514053.81364768,0.0,1.0
2021-12-16,120.1,121.05,118.56,119.0,2077671,104.707926688822,105.536174235487,103.365293823704,103.748903213738,2383088.79748488,0.0,1.0
2021-12-17,118.68,121.2,118.28,119.77,2120500,103.46991456644,105.666950163907,103.121178757318,104.420219646297,2432213.6637931,0.0,1.0
2021-12-20,115.76,116.8211,114.335,116.76,1236736,100.924143159851,101.849252077499,99.6817718398544,101.795982682655,1418536.2875288,0.0,1.0
2021-12-21,115.27,117.35,114.895,116.88,1367748,100.496941793677,102.31036800111,100.170001972625,101.900603425392,1568807.06164851,0.0,1.0
2021-12-22,116.16,116.36,113.875,114.96,1231644,101.272878968973,101.447246873534,99.2807256593644,100.226671541607,1412695.76313548,0.0,1.0
2021-12-23,117.39,118.44,116.69,116.9,708093,102.345241582022,103.260673080967,101.734953916059,101.918040215848,812182.725695001,0.0,1.0
2021-12-27,118.99,119.01,117.06,117.72,393193,103.740184818509,103.757621608966,102.057534539497,102.632948624548,450992.401371282,0.0,1.0
2021-12-28,119.8,120.54,118.54,118.54,539174,104.446374831981,105.091536078856,103.347857033247,103.347857033247,618432.619647244,0.0,1.0
2021-12-29,120.27,120.93,119.7,119.7,516235,104.856139407699,105.43155349275,104.359190879701,104.359190879701,592121.584875375,0.0,1.0
2021-12-30,119.7,121.44,119.6,120.52,458548,104.359190879701,105.876191649381,104.27200692742,105.0740992884,525954.591419474,0.0,1.0
2021-12-31,120.91,121.385,119.36,119.36,616112,105.414116702294,105.828240475626,104.062765441947,104.062765441947,706680.511590142,0.0,1.0
2022-01-03,119.63,122.48,119.38,121.5,1009666,104.298162113104,106.782904753097,104.080202232403,105.928502020749,1158086.97998931,0.0,1.0
2022-01-04,122.16,122.94,119.87,120.73,1943885,106.5039161058,107.183950933587,104.507403598577,105.257185588189,2229636.24515088,0.0,1.0
2022-01-05,122.14,124.83,121.81,123.05,1266863,106.486479315344,108.831727631688,106.198772272818,107.279853281096,1453091.95885589,0.0,1.0
2022-01-06,122.15,123.635,121.19,123.03,1034596,106.495197710572,107.789879401936,105.658231768679,107.26241649064,1186681.69191496,0.0,1.0
2022-01-07,122.41,123.19,121.835,122.34,970528,106.721875986501,107.401910814288,106.220568260888,106.660847219905,1113195.69096618,0.0,1.0
2022-01-10,119.64,122.58,118.95,122.03,1349334,104.306880508332,106.870088705378,103.705311237597,106.390576967835,1547686.20222618,0.0,1.0
2022-01-11,121.4,121.42,119.22,120.6,1131331,105.841318068468,105.858754858924,103.940707908755,105.143846450225,1297636.74438704,0.0,1.0
2022-01-12,122.89,123.21,121.79,122.54,1993298,107.140358957447,107.419347604745,106.181335482362,106.835215124466,2286312.95996768,0.0,1.0
2022-01-13,126.47,128.0,123.53,123.8,1782165,110.261544449087,111.595458918978,107.698336252042,107.933732923199,2044143.3926592,0.0,1.0
2022-01-14,127.54,127.99,124.17,124.88,1684310,111.194412738488,111.58674052375,108.256313546637,108.875319607828,1931903.70010062,0.0,1.0
2022-01-18,127.69,128.11,126.06,127.14,1872441,111.325188666909,111.691361266487,109.904090244737,110.845676929366,2147689.97163235,0.0,1.0
2022-01-19,127.51,129.475,126.78,128.33,1921522,111.168257552804,112.881422215115,110.531814701157,111.883165961504,2203985.8824235,0.0,1.0
2022-01-20,122.17,128.14,122.11,127.19,1875198,106.512634501028,111.717516452171,106.46032412966,110.889268905507,2150852.25084531,0.0,1.0
2022-01-21,120.09,123.22,119.82,122.23,1074649,104.699208293594,107.428065999973,104.463811622437,106.564944872396,1232622.48600877,0.0,1.0
2022-01-24,119.24,119.89,115.75,117.13,1667177,103.958144699211,104.524840389034,100.915424764623,102.118563306093,1912252.14777721,0.0,1.0
2022-01-25,118.8,119.86,115.0,117.64,1229451,103.574535309177,104.498685203349,100.261545122519,102.563201462723,1410180.39196608,0.0,1.0
2022-01-26,119.11,121.54,118.11,120.17,1648924,103.844805561246,105.963375601661,102.972966038441,104.768955455419,1891315.9553673,0.0,1.0
2022-01-27,118.54,122.4999,117.79,121.0,1582258,103.347857033247,106.800254359601,102.693977391144,105.492582259347,1814850.04821785,0.0,1.0
2022-01-28,118.18,120.8,114.83,118.0,2129195,103.033994805038,105.318214354786,100.113332403643,102.877063690933,2442186.82946472,0.0,1.0
2022-01-31,118.93,119.09,115.47,117.38,1330558,103.687874447141,103.82736877079,100.671309698238,102.336523186794,1526150.12877587,0.0,1.0
2022-02-01,119.83,120.42,117.91,119.34,1342004,104.472530017665,104.98691533612,102.798598133881,104.045328651491,1539278.69165999,0.0,1.0
2022-02-02,121.09,121.435,119.28,119.88,876098,105.571047816399,105.871832451767,103.993018280123,104.516121993805,1004884.47367215,0.0,1.0
2022-02-03,121.11,122.81,120.14,120.81,711328,105.588484606855,107.070611795623,104.742800269735,105.326932750014,815893.27094488,0.0,1.0
2022-02-04,119.22,122.02,118.93,120.0,1096974,103.940707908755,106.381858572607,103.687874447141,104.620742736542,1258229.2627332,0.0,1.0
2022-02-07,118.43,120.34,118.14,119.91,1241789,103.251954685739,104.917168174296,102.999121224126,104.54227717949,1424332.07891911,0.0,1.0
2022-02-08,121.53,121.67,118.9558,119.06,592105,105.954657206433,106.076714739626,103.71036790683,103.801213585106,679144.480735775,0.0,1.0
2022-02-09,122.75,123.7574,122.16,122.39,565441,107.018301424254,107.896592559528,106.5039161058,106.704439196045,648560.87067618,0.0,1.0
2022-02-10,122.61,124.46,122.1,122.1,743622,106.896243891062,108.50914700825,106.451605734432,106.451605734432,852934.491439353,0.0,1.0
2022-02-11,121.93,124.44,121.2319,121.9,882472,106.303393015555,108.491710217794,105.694761844685,106.277237829871,1012195.4521645,0.0,1.0
2022-02-14,120.69,122.63,120.16,121.88,774559,105.222312007277,106.913680681518,104.760237060191,106.259801039415,888419.232829012,0.0,1.0
2022-02-15,123.65,123.89,120.77,121.25,844300,107.802956994779,108.012198480252,105.292059169102,105.710542140048,968412.165215988,0.0,1.0
2022-02-16,124.27,124.845,123.095,123.22,890656,108.343497498917,108.84480522453,107.319086059622,107.428065999973,1021582.50079666,0.0,1.0
2022-02-17,121.82,123.355,121.24,123.1,751404,106.207490668046,107.545764335551,105.70182374482,107.323445257236,861860.446040459,0.0,1.0
2022-02-18,121.28,123.6,120.98,121.36,907975,105.736697325732,107.759365018638,105.47514546889,105.806444487556,1041447.39513442,0.0,1.0
2022-02-22,121.1,122.75,119.9,121.62,826206,105.579766211627,107.018301424254,104.533558784262,106.033122763485,947658.345818363,0.0,1.0
2022-02-23,119.03,122.31,118.72,122.31,879592,103.775058399422,106.63469203422,103.504788147352,106.63469203422,1008892.09194204,0.0,1.0
2022-02-24,117.77,118.36,114.935,116.52,1326186,102.676540600688,103.190925919143,100.204875553537,101.586741197182,1521135.44443816,0.0,1.0
2022-02-25,120.8,121.35,118.39,118.55,877987,105.318214354786,105.797726092328,103.217081104827,103.356575428475,1007051.15681806,0.0,1.0
2022-02-28,118.47,119.45,117.23,118.17,1305406,103.286828266651,104.141230999,102.205747258374,103.02527640981,1497300.78283306,0.0,1.0
2022-03-01,114.6,118.7447,113.64,118.26,1684475,99.9128093133976,103.526322583566,99.0758433715053,103.103741966862,1932092.95511336,0.0,1.0
2022-03-02,117.25,118.21,114.81,116.01,984454,102.22318404883,103.060149990722,100.095895613187,101.142103040552,1129168.81404186,0.0,1.0
2022-03-03,117.52,119.4199,116.26,117.92,1052158,102.458580719987,104.114988629363,101.360062921253,102.807316529109,1206825.3072715,0.0,1.0
2022-03-04,114.86,115.8,113.82,114.97,1030286,100.139487589327,100.959016740763,99.2327744856101,100.235389936835,1181738.12158205,0.0,1.0
2022-03-07,105.27,114.515,105.25,114.39,2009082,91.7785465656315,99.8387029539593,91.7611097751754,99.7297230136087,2304417.20918687,0.0,1.0
2022-03-08,105.04,108.13,104.11,105.97,1985012,91.5780234753865,94.2720076008524,90.7672127191783,92.3888342315947,2276808.91732764,0.0,1.0
2022-03-09,108.71,109.63,107.35,107.81,2445443,94.777674524079,95.5797668850592,93.5919727730649,93.993018953555,2804923.30989257,0.0,1.0
2022-03-10,106.89,107.89,105.76,107.58,1750675,93.1909265925748,94.0627661153793,92.2057479318057,93.7924958633099,2008024.36022682,0.0,1.0
2022-03-11,105.42,107.66,105.39,107.44,1610949,91.9093224940522,93.8622430251343,91.883167308368,93.6704383301173,1847758.62743401,0.0,1.0
2022-03-14,106.08,107.21,104.37,105.84,1504801,93.1473346164346,94.1395714953616,91.6458080120407,92.9365940403793,1713729.01583633,0.76,1.0
2022-03-15,106.0,107.2,104.54,106.71,1208879,93.0770877577495,94.1307906380259,91.7950825867465,93.7005286285797,1376720.92119504,0.0,1.0
2022-03-16,107.1,108.925,105.7,107.79,1572837,94.0429820646695,95.6454885284233,92.8136620376804,94.6488612208285,1791211.19940841,0.0,1.0
2022-03-17,107.29,108.05,105.53,105.99,2012461,94.2098183540466,94.877163511555,92.6643874629746,93.0683069004139,2291873.01772062,0.0,1.0
2022-03-18,107.9,107.97,105.03,107.04,2860744,94.7454506515205,94.8069166528699,92.2253445961927,93.9902969206557,3257932.44401067,0.0,1.0
2022-03-21,109.71,110.35,108.23,108.62,1225921,96.3347858292707,96.8967606987515,95.0352189435965,95.3776723796863,1396129.04883974,0.0,1.0
2022-03-22,110.46,111.815,110.0,110.98,1403834,96.9933501294435,98.1831562984223,96.5894306920042,97.4499547108966,1598743.66060202,0.0,1.0
2022-03-23,109.36,110.99,109.31,109.92,1294367,96.0274558225235,97.4587355682322,95.9835515358453,96.5191838333191,1474078.15720552,0.0,1.0
2022-03-24,110.64,110.9,109.39,110.09,985443,97.1514055614849,97.3797078522115,96.0537983945304,96.6684584080249,1122262.85239896,0.0,1.0
2022-03-25,110.69,110.75,109.13,110.36,864321,97.1953098481631,97.247994992177,95.8254961038038,96.9055415560871,984324.157610658,0.0,1.0
2022-03-28,110.28,110.32,108.64,110.05,736962,96.835294697402,96.8704181267446,95.3952340943576,96.6333349786824,839282.511753232,0.0,1.0
2022-03-29,113.66,113.67,111.32,111.51,1202424,99.8032244768472,99.8120053341829,97.7485038603082,97.9153401496854,1369369.70279657,0.0,1.0
2022-03-30,114.3,114.97,113.06,113.4,1365505,100.365199346328,100.953516787816,99.276373036709,99.5749221861207,1555093.02543631,0.0,1.0
2022-03-31,112.06,114.78,112.03,113.84,945575,98.3982873031454,100.786680498439,98.3719447311385,99.9612799088887,1076859.54099541,0.0,1.0
2022-04-01,111.38,113.64,109.68,112.8,1240060,97.8011890043221,99.785662762176,96.3084432572638,99.0480707459825,1412231.12117682,0.0,1.0
2022-04-04,111.61,112.28,110.33,111.01,845359,98.0031487230417,98.5914661645294,96.8791989840802,97.4762972829035,962729.455322256,0.0,1.0
2022-04-05,109.98,112.01,109.97,111.04,1503012,96.5718689773329,98.3543830164672,96.5630881199973,97.5026398549104,1711691.62935843,0.0,1.0
2022-04-06,108.27,109.897,108.09,109.5,1205374,95.070342372939,96.4989878614471,94.9122869408976,96.1503878252224,1372729.28362933,0.0,1.0
2022-04-07,106.96,108.715,105.14,108.15,1360939,93.9200500619706,95.4610905243749,92.3219340268847,94.9649720849114,1549893.07761178,0.0,1.0
2022-04-08,108.19,109.62,107.08,107.53,1011328,95.000095514254,96.25575811325,94.0254203499983,94.4205589301019,1151741.75065522,0.0,1.0
2022-04-11,107.51,110.32,107.16,107.4,810576,94.4029972154307,96.8704181267446,94.0956672086834,94.3064077847387,923117.150201622,0.0,1.0
2022-04-12,107.49,109.87,107.1925,107.96,1140236,94.3854355007594,96.4752795466409,94.1242049950242,94.7981357955343,1298547.46116008,0.0,1.0
2022-04-13,108.39,108.7,106.88,106.94,880723,95.1757126609667,95.4479192383714,93.8498032032855,93.9024883472994,1003003.4270408,0.0,1.0
2022-04-14,107.91,109.96,107.85,108.8,896716,94.7542315088561,96.5543072626617,94.7015463648423,95.5357278117278,1021216.9105182,0.0,1.0
2022-04-18,108.82,109.77,107.81,107.96,910356,95.5532895263991,96.3874709732846,94.6664229354998,94.7981357955343,1036750.70121611,0.0,1.0
2022-04-19,109.57,110.6,106.24,106.62,1246244,96.2118538265718,97.1162821321424,93.2878283338048,93.621500912559,1419273.71367505,0.0,1.0
2022-04-20,111.0,112.405,109.85,110.2,1249992,97.4675164255679,98.7012268812248,96.4577178319696,96.7650478387169,1423542.0895941,0.0,1.0
2022-04-21,110.46,113.34,110.36,112.4,1008519,96.9933501294435,99.5222370421069,96.9055415560871,98.696836452557,1148542.74639786,0.0,1.0
2022-04-22,106.42,109.99,106.21,109.17,1014001,93.4458837658462,96.5806498346686,93.2614857617979,95.8606195331464,1154785.87254199,0.0,1.0
2022-04-25,105.86,106.33,103.05,105.42,1042273,92.9541557550506,93.3668560498255,90.4867348437367,92.5677980322826,1186983.18417039,0.0,1.0
2022-04-26,103.96,106.83,103.93,105.55,889787,91.2857928612796,93.8058989166073,91.2594502892727,92.6819491776458,1013325.88150457,0.0,1.0
2022-04-27,105.13,106.06,104.05,105.04,665844,92.3131531695491,93.1297729017633,91.3648205773003,92.2341254535284,758290.420341644,0.0,1.0
2022-04-28,107.39,107.47,103.92,106.12,1423627,94.297626927403,94.3678737860881,91.2506694319371,93.1824580457772,1621284.7397284,0.0,1.0
2022-04-29,102.67,108.49,102.47,107.01,1773595,90.1530622649825,95.2635212343231,89.9774451182697,93.9639543486488,2019842.63290777,0.0,1.0
2022-05-02,101.86,104.61,99.66,103.68,1202446,89.4418128207959,91.856548588096,87.5100242069558,91.0399288558818,1369394.7572977,0.0,1.0
2022-05-03,104.95,105.55,102.01,102.26,1058528,92.1550977375076,92.6819491776458,89.5735256808304,89.7930471142214,1205495.04397937,0.0,1.0
2022-05-04,108.05,108.34,104.0,104.95,943459,94.877163511555,95.1318083742885,91.3209162906222,92.1550977375076,1074449.75352351,0.0,1.0
2022-05-05,105.67,107.98,104.3238,106.67,881809,92.7873194656735,94.8156975102056,91.6052404511501,93.6654051992372,1004240.20832364,0.0,1.0
2022-05-06,105.89,106.6,104.12,105.62,1309554,92.9804983270575,93.6039391978877,91.4262865786498,92.7434151789953,1491373.73486895,0.0,1.0
2022-05-09,103.42,105.52,103.01,104.01,1060210,90.8116265651552,92.6556066056389,90.4516114143941,91.3296971479578,1207410.57447452,0.0,1.0
2022-05-10,102.14,105.03,100.19,104.76,923179,89.6876768261937,92.2253445961927,87.9754096457445,91.9882614481306,1051354.05884949,0.0,1.0
2022-05-11,101.86,104.64,101.73,102.78,827029,89.4418128207959,91.8828911601029,89.3276616754326,90.2496516956745,941854.500520737,0.0,1.0
2022-05-12,101.03,102.41,99.14,101.39,938540,88.713001661938,89.9247599742559,87.0534196255027,89.029112526021,1068847.79484,0.0,1.0
2022-05-13,103.05,104.12,101.605,101.74,731813,90.4867348437367,91.4262865786498,89.2179009587372,89.3364425327682,833418.619648866,0.0,1.0
2022-05-16,103.35,104.165,101.44,102.8,790980,90.7501605638058,91.4658004366602,89.0730168126992,90.2672134103457,900800.422744417,0.0,1.0
2022-05-17,106.9,107.74,104.561,105.47,999015,93.8673649179568,94.6049569341503,91.8135223871514,92.6117023189608,1137719.20191157,0.0,1.0
2022-05-18,104.22,106.76,103.64,106.19,1162003,91.5140951520062,93.7444329152579,91.0048054265392,93.2439240471266,1323336.61234201,0.0,1.0
2022-05-19,103.19,104.78,102.48,102.8,754243,90.6096668464356,92.0058231628018,89.9862259756054,90.2672134103457,858962.82238744,0.0,1.0
2022-05-20,101.96,104.6,99.7,104.23,1044458,89.5296213941523,91.8477677307604,87.5451476362984,91.5228760093418,1189471.55166855,0.0,1.0
2022-05-23,103.27,103.77,102.0,103.29,786142,90.6799137051207,91.1189565719025,89.5647448234948,90.697475419792,895290.710178692,0.0,1.0
2022-05-24,103.67,103.84,100.61,103.0,799883,91.0311479985461,91.180422573252,88.3442056538413,90.4428305570585,910939.52381359,0.0,1.0
2022-05-25,104.73,105.51,103.255,103.44,641964,91.9619188761236,92.6468257483033,90.6667424191172,90.8291882798265,731094.898210697,0.0,1.0
2022-05-26,107.97,108.47,105.58,105.62,690144,94.8069166528699,95.2459595196518,92.7082917496528,92.7434151789953,785964.2556759,0.0,1.0
2022-05-27,109.63,109.84,108.36,108.48,815955,96.2645389705856,96.448936974634,95.1493700889598,95.2547403769874,929242.975726847,0.0,1.0
2022-05-31,110.16,111.11,108.51,109.3,1617197,96.7299244093744,97.5641058562599,95.2810829489943,95.9747706785096,1841730.18440543,0.0,1.0
2022-06-01,109.64,111.54,108.145,111.01,1133721,96.2733198279213,97.9416827216923,94.9605816562436,97.4762972829035,1291127.91230401,0.0,1.0
2022-06-02,111.41,111.55,109.47,110.09,769758,97.827531576329,97.9504635790279,96.1240452532155,96.6684584080249,876631.939885834,0.0,1.0
2022-06-03,110.22,111.11,109.4,110.4,655098,96.7826095533882,97.5641058562599,96.062579251866,96.9406649854297,746052.435382718,0.0,1.0
2022-06-06,111.38,112.78,109.95,110.59,752527,97.8011890043221,99.0305090313112,96.545526405326,97.1075012748068,857008.571299639,0.0,1.0
2022-06-07,112.29,112.515,110.05,110.56,664331,98.600247021865,98.7978163119168,96.6333349786824,97.0811587027999,756567.353968775,0.0,1.0
2022-06-08,109.26,111.97,108.86,111.13,888854,95.9396472491671,98.3192595871246,95.5884129557416,97.5816675709311,1012263.34288865,0.0,1.0
2022-06-09,108.51,111.18,108.37,109.01,1061349,95.2810829489943,97.6255718576093,95.1581509462954,95.7201258157762,1208707.71432826,0.0,1.0
2022-06-10,102.19,106.4,102.1,105.68,1338854,89.7315811128719,93.428322051175,89.6525533968512,92.7961003230091,1524741.77500449,0.0,1.0
2022-06-13,97.8,100.38,97.23,99.52,1295419,85.8767847425274,88.1422459351217,85.3762758743961,87.3870922042569,1475276.21789571,0.0,1.0
2022-06-14,96.24,97.84,95.22,96.82,959587,85.1743161556764,86.5903480119637,84.2715958472933,85.6876277035806,1084254.70315731,0.76,1.0
2022-06-15,95.05,97.71,93.47,97.28,1235088,84.1211424625628,86.4752954236403,82.7228110044792,86.0947368622631,1395548.26484014,0.0,1.0
2022-06-16,87.45,91.95,86.92,91.83,2321847,77.3949911451985,81.3775807410063,76.9259305928034,81.2713783517848,2623496.91040176,0.0,1.0
2022-06-17,87.67,88.93,85.94,87.07,2209674,77.589695525438,78.7048206122642,76.0586110808274,77.0586835793303,2496750.60931883,0.0,1.0
2022-06-21,90.3,90.53,87.93,89.93,1459333,79.9172978892101,80.1208524685514,77.8198007020847,79.5898405224437,1648926.74527966,0.0,1.0
2022-06-22,89.04,89.93,87.68,87.68,1487241,78.802172802384,79.5898405224437,77.5985457245398,77.5985457245398,1680460.49912971,0.0,1.0
2022-06-23,86.4,89.81,86.09,88.57,1686879,76.46572023951,79.4836381332222,76.1913640673544,78.3862134445996,1906035.08530993,0.0,1.0
2022-06-24,92.45,92.54,86.95,86.97,1789523,81.8200906960961,81.8997424880123,76.9524811901088,76.9701815883123,2022014.39698347,0.0,1.0
2022-06-27,92.35,93.06,91.71,92.86,1111086,81.7315887050781,82.3599528413056,81.1651759625632,82.1829488592697,1255436.16275778,0.0,1.0
2022-06-28,91.66,93.87,91.05,93.02,1805689,81.1209249670543,83.076818968551,80.5810628218448,82.3245520448984,2040280.65270728,0.0,1.0
2022-06-29,91.21,92.06,89.22,91.72,1532814,80.7226660074735,81.4749329311261,78.9614763862163,81.174026161665,1731954.25590944,0.0,1.0
2022-06-30,89.77,91.03,88.21,89.47,1180037,79.448237336815,80.5633624236412,78.0676062769349,79.1827313637611,1333345.14447324,0.0,1.0
2022-07-01,88.95,90.35,86.18,88.96,1345745,78.7225210104678,79.9615488847191,76.2710158592705,78.7313712095696,1520581.6101098,0.0,1.0
2022-07-05,88.36,88.42,84.95,86.63,1240301,78.2003592634619,78.2534604580727,75.1824413697497,76.6692748188513,1401438.5278049,0.0,1.0
2022-07-06,88.73,89.33,86.83,88.31,873085,78.5278166302283,79.058828576336,76.8462788008872,78.1561082679529,986514.529173594,0.0,1.0
2022-07-07,90.78,91.57,89.175,90.13,763760,80.3421074460963,81.0412731751381,78.9216504902582,79.7668445044796,862986.234789997,0.0,1.0
2022-07-08,90.19,91.59,89.29,91.38,748051,79.8199456990904,81.0589735733417,79.0234277799288,80.873119392204,845236.351629951,0.0,1.0
2022-07-11,89.67,90.43,88.5417,89.34,665583,79.359735345797,80.0323504775335,78.3611673811415,79.0676787754378,752054.267191566,0.0,1.0
2022-07-12,90.71,92.05,88.91,89.1,595834,80.2801560523837,81.4660827320243,78.6871202140606,78.8552739969947,673243.61084616,0.0,1.0
2022-07-13,88.58,89.37,87.55,88.96,730708,78.3950636437014,79.0942293727432,77.4834931362165,78.7313712095696,825640.182322887,0.0,1.0
2022-07-14,86.54,87.095,85.19,86.42,758226,76.5896230269352,77.0808090770848,75.3948461481928,76.4834206377136,856733.268120718,0.0,1.0
2022-07-15,88.67,88.95,87.0,88.29,810765,78.4747154356175,78.7225210104678,76.9967321856177,78.1384078697493,916098.034264051,0.0,1.0
2022-07-18,88.99,90.7,88.43,90.02,732508,78.757921806875,80.2713058532819,78.2623106571745,79.6694923143599,827674.034871623,0.0,1.0
2022-07-19,92.17,92.64,90.22,90.3,798493,81.5722851212458,81.9882444790302,79.8464962963958,79.9172978892101,902231.679554008,0.0,1.0
2022-07-20,92.36,93.03,90.84,91.81,717246,81.7404389041799,82.3334022440002,80.3952086407071,81.2536779535812,810429.225094514,0.0,1.0
2022-07-21,93.12,93.23,90.97,91.62,729387,82.4130540359164,82.5104062260361,80.5102612290304,81.0855241706471,824147.560535733,0.0,1.0
2022-07-22,93.07,94.44,92.54,94.07,575455,82.3688030404074,83.5812803173533,81.8997424880123,83.2538229505869,650217.010240229,0.0,1.0
2022-07-25,94.22,94.4,92.73,93.89,873182,83.3865759371138,83.5458795209461,82.0678962709463,83.0945193667546,986624.131227609,0.0,1.0
2022-07-26,92.83,94.885,92.62,93.56,908784,82.1563982619643,83.9751141773832,81.9705440808266,82.8024627963953,1026851.47480543,0.0,1.0
2022-07-27,94.99,95.325,92.38,92.89,905928,84.0680412679521,84.3645229378622,81.7581393023835,82.2094994565751,1023624.42876143,0.0,1.0
2022-07-28,95.16,96.38,94.43,95.8,1422037,84.2184946526826,85.2982189431016,83.5724301182515,84.7849073951975,1606785.32046986,0.0,1.0
2022-07-29,95.93,96.35,93.47,94.62,2307664,84.8999599835208,85.2716683457962,82.7228110044792,83.7405839011856,2607471.28223581,0.0,1.0
2022-08-01,94.06,94.74,92.34,94.31,998832,83.2449727514851,83.8467862904072,81.7227385059763,83.46622772903,1128598.33831015,0.0,1.0
2022-08-02,93.22,95.08,93.13,93.38,927412,82.5015560269343,84.1476930598682,82.4219042350181,82.643159212563,1047899.58884867,0.0,1.0
2022-08-03,93.37,94.11,92.59,93.9,1117343,82.6343090134612,83.2892237469941,81.9439934835212,83.1033695658564,1262506.0602008,0.0,1.0
2022-08-04,93.8,94.73,92.64,93.59,935518,83.0148675748384,83.8379360913054,81.9882444790302,82.8290133937007,1057058.70482647,0.0,1.0
2022-08-05,95.13,95.585,92.805,93.0,1051353,84.1919440553772,84.5946281145089,82.1342727642098,82.3068516466948,1187942.765928,0.0,1.0
2022-08-08,95.88,97.45,95.85,96.3,1029051,84.8557089880118,86.2451902469937,84.8291583907064,85.2274173502872,1162743.33284917,0.0,1.0
2022-08-09,95.2,96.04,94.49,95.91,671893,84.2538954490898,84.9973121736406,83.6255313128623,84.8822595853172,759184.050292965,0.0,1.0
2022-08-10,97.93,98.71,97.0601,97.21,703959,86.6699998038798,87.3603153338198,85.9001209840147,86.0327854685506,795416.003530601,0.0,1.0
2022-08-11,99.18,100.64,98.97,99.0,875021,87.7762746916042,89.0684037604663,87.5904205104665,87.6169711077719,988702.050581567,0.0,1.0
2022-08-12,101.17,101.19,99.67,99.95,581561,89.5374643128615,89.555164711065,88.2099344475922,88.4577400224425,657116.290052772,0.0,1.0
2022-08-15,101.04,101.51,99.65,100.12,763888,89.4224117245381,89.8383710823225,88.1922340493886,88.608193407173,863130.864304574,0.0,1.0
2022-08-16,101.91,102.18,100.42,101.0,573670,90.1923790463943,90.4313344221428,88.8736993802268,89.3870109281309,648200.106462734,0.0,1.0
2022-08-17,99.73,101.25,99.65,100.56,953482,88.263035642203,89.6082659056758,88.1922340493886,88.9976021676519,1077356.55326285,0.0,1.0
2022-08-18,100.38,100.775,99.62,99.97,450852,88.8382985838196,89.1878814483405,88.1656834520832,88.475440420646,509425.827390201,0.0,1.0
2022-08-19,98.61,99.85,98.0,99.85,640905,87.2718133428019,88.3692380314245,86.7319511975924,88.3692380314245,724170.148748406,0.0,1.0
2022-08-22,94.96,96.82,94.77,96.82,683684,84.0414906706467,85.6876277035806,83.8733368877126,85.6876277035806,772506.914405263,0.0,1.0
2022-08-23,96.97,97.24,95.26,95.26,645964,85.8203806901075,86.059336065856,84.3069966437005,84.3069966437005,729886.404328435,0.0,1.0
2022-08-24,96.62,97.465,95.95,97.29,557442,85.5106237215447,86.2584655456464,84.9176603817244,86.1035870613649,629863.795817803,0.0,1.0
2022-08-25,99.0,99.04,97.085,97.29,556447,87.6169711077719,87.6523719041791,85.9221579797781,86.1035870613649,628739.527325586,0.0,1.0
2022-08-26,95.04,99.5632,94.97,99.19,454645,84.112292263461,88.115414321185,84.0503408697485,87.785124890706,513711.606677619,0.0,1.0
2022-08-29,95.03,95.75,93.51,93.98,498314,84.1034420643592,84.7406563996885,82.7582118008864,83.1741711586707,563053.999428017,0.0,1.0
2022-08-30,93.41,95.75,92.64,95.37,602363,82.6697098098684,84.7406563996885,81.9882444790302,84.4043488338203,680620.846007655,0.0,1.0
2022-08-31,91.0,93.99,90.92,93.63,988501,80.5368118263358,83.1830213577725,80.4660102335214,82.8644141901079,1116925.15459849,0.0,1.0
2022-09-01,90.4,90.46,88.11,89.95,877655,80.0057998802281,80.0589010748388,77.979104285917,79.6075409206473,991678.254811216,0.0,1.0
2022-09-02,89.52,92.9,88.88,92.29,831259,79.2269823592701,82.2183496556769,78.6605696167552,81.6784875104674,939254.575449484,0.0,1.0
2022-09-06,89.68,90.96,89.15,90.23,1061516,79.3685855448988,80.5014110299286,78.8995249925037,79.8553464954976,1199426.12340177,0.0,1.0
2022-09-07,91.44,91.585,89.1,89.46,941381,80.9262205868148,81.0545484737908,78.8552739969947,79.1738811646593,1063683.41454494,0.0,1.0
2022-09-08,91.85,92.05,89.01,90.5,1644068,81.2890787499884,81.4660827320243,78.7756222050786,80.094301871246,1857662.16227443,0.0,1.0
2022-09-09,93.65,94.2,92.59,93.12,873299,82.8821145883115,83.3688755389102,81.9439934835212,82.4130540359164,986756.331643277,0.0,1.0
2022-09-12,94.87,96.19,94.26,94.74,1011491,83.9618388787305,85.1300651601675,83.421976733521,83.8467862904072,1142901.97131817,0.0,1.0
2022-09-13,84.11,91.465,84.03,90.0,2390916,74.4390246451989,80.9483460845693,74.3682230523846,79.6517919161563,2701539.22245098,0.0,1.0
2022-09-14,82.12,83.24,79.51,82.12,3840598,73.3504501556781,74.3508459688096,71.0191706268627,73.3504501556781,4299767.85542039,0.76,1.0
2022-09-15,81.3,83.31,81.02,81.83,1922497,72.6180175067783,74.4133707071304,72.3679185534954,73.0914190969209,2152344.71369878,0.0,1.0
2022-09-16,79.13,80.119,77.74,79.82,3819883,70.679750618836,71.563135850253,69.438187957896,71.2960658965688,4276576.2349683,0.0,1.0
2022-09-19,79.7,80.31,78.01,78.24,1511871,71.1888806308761,71.7337390648138,69.6793548057045,69.8847932316154,1692625.55657798,0.0,1.0
2022-09-20,77.33,78.68,76.48,78.26,1366605,69.0719716334461,70.2778058724885,68.312742668123,69.9026574425642,1529992.0090717,0.0,1.0
2022-09-21,75.61,78.515,75.56,78.24,1040636,67.5356494918512,70.1304261321611,67.4909889644793,69.8847932316154,1165051.17744509,0.0,1.0
2022-09-22,74.74,76.69,74.65,76.13,1185487,66.7585563155794,68.5003168830852,66.6781673663099,68.0001189765194,1327220.10885251,0.0,1.0
2022-09-23,72.69,73.19,70.64,73.19,1711333,64.9274746933298,65.3740799670492,63.0963930710802,65.3740799670492,1915934.60792307,0.0,1.0
2022-09-26,71.4,73.405,71.31,72.44,1106452,63.7752330871337,65.5661202347486,63.6948441378642,64.7041720564701,1238735.93205162,0.0,1.0
2022-09-27,70.86,72.59,70.63,72.37,1381410,63.2928993915167,64.8381536385859,63.0874609656058,64.6416473181494,1546567.04845346,0.0,1.0
2022-09-28,72.64,73.09,71.225,71.36,1874551,64.8828141659579,65.2847589123053,63.6189212413319,63.7395046652361,2098666.44026429,0.0,1.0
2022-09-29,70.81,71.89,69.91,71.65,1482648,63.2482388641448,64.2129062553787,62.4443493714498,63.9985357239934,1659908.7463211,0.0,1.0
2022-09-30,71.05,72.55,70.49,70.88,1175903,63.4626093955301,64.8024252166884,62.9624114889643,63.3107636024655,1316490.27586131,0.0,1.0
2022-10-03,74.47,75.115,72.02,72.4,1871035,66.517389467771,67.093510270869,64.3290236265458,64.6684436345725,2094730.07832803,0.0,1.0
2022-10-04,77.38,77.52,75.44,75.56,1115877,69.116632160818,69.2416816374594,67.3838036987866,67.4909889644793,1249287.75550134,0.0,1.0
2022-10-05,76.58,77.16,75.14,75.9,1046112,68.4020637228669,68.9201258403814,67.115840534555,67.7946805506085,1171181.87083614,0.0,1.0
2022-10-06,74.83,76.77,74.4,75.59,897119,66.8389452648489,68.5717737268803,66.4548647294502,67.5177852809025,1004375.73489516,0.0,1.0
2022-10-07,72.39,74.35,71.82,73.94,960676,64.6595115290982,66.4102042020783,64.150381517058,66.0439878776284,1075531.41054436,0.0,1.0
2022-10-10,71.78,73.04,71.26,72.89,891006,64.1146530951604,65.2400983849334,63.6501836104923,65.1061168028176,997531.883781301,0.0,1.0
2022-10-11,72.17,73.24,70.69,71.01,1558075,64.4630052086616,65.4187404944212,63.1410535984521,63.4268809736325,1744353.56195418,0.0,1.0
2022-10-12,71.62,72.53,71.38,72.25,621725,63.9717394075702,64.7845610057396,63.7573688761849,64.5344620524567,696056.491700314,0.0,1.0
2022-10-13,73.94,75.01,70.09,70.54,969839,66.0439878776284,66.9997231633879,62.6051272699888,63.0070720163363,1085789.91009552,0.0,1.0
2022-10-14,72.25,75.19,72.08,74.51,935475,64.5344620524567,67.1605010619269,64.3826162593921,66.5531178896685,1047317.45799727,0.0,1.0
2022-10-17,73.94,75.095,73.3001,74.15,717418,66.0439878776284,67.0756460599202,65.4724224483222,66.2315620925905,803190.246753235,0.0,1.0
2022-10-18,75.33,76.72,74.49,76.07,688907,67.2855505385684,68.5271131995084,66.5352536787197,67.9465263436731,771270.560984016,0.0,1.0
2022-10-19,73.14,75.07,72.89,74.57,671058,65.3294194396773,67.0533157962343,65.1061168028176,66.6067105225148,751287.590506138,0.0,1.0
2022-10-20,72.36,75.46,72.28,73.38,712030,64.632715212675,67.4016679097354,64.5612583688799,65.5437899710626,797158.074366277,0.0,1.0
2022-10-21,74.31,74.52,72.3671,72.49,1140179,66.3744757801807,66.5620499951429,64.6390570075618,64.748832583842,1276495.22642707,0.0,1.0
2022-10-24,73.98,75.04,73.49,74.96,707994,66.0797162995259,67.0265194798111,65.6420431312809,66.955062636016,792639.542860383,0.0,1.0
2022-10-25,75.45,75.67,72.58,73.52,1051136,67.392735804261,67.5892421246976,64.8292215331115,65.668839447704,1176806.52452435,0.0,1.0
2022-10-26,75.76,76.825,75.085,75.6,797829,67.6696310739671,68.6209003069894,67.0667139544458,67.5267173863768,893214.933799942,0.0,1.0
2022-10-27,75.56,76.92,75.2,75.88,976424,67.4909889644793,68.7057553089961,67.1694331674013,67.7768163396597,1093162.19204952,0.0,1.0
2022-10-28,76.19,77.11,74.0,75.86,1881853,68.0537116093658,68.8754653130095,66.0975805104747,67.7589521287109,2106841.44449026,0.0,1.0
2022-10-31,76.81,78.38,75.78,75.78,1719514,68.6075021487779,70.0098427082568,67.6874952849158,67.6874952849158,1925093.70263311,0.0,1.0
2022-11-01,78.88,79.48,77.29,77.96,1746454,70.4564479819763,70.9923743104396,69.0362432115485,69.6346942783325,1955254.5645679,0.0,1.0
2022-11-02,75.98,79.66,75.96,78.54,1529718,67.8661373944036,71.1531522089786,67.8482731834548,70.1527563958471,1712606.28794213,0.0,1.0
2022-11-03,76.19,76.99,74.481,74.75,1017358,68.0537116093658,68.7682800473168,66.5272147837928,66.7674884210538,1138990.1327488,0.0,1.0
2022-11-04,80.25,80.76,77.98,78.04,1358967,71.6801464319675,72.1356838111613,69.6525584892813,69.7061511221276,1521440.83373919,0.0,1.0
2022-11-07,80.59,81.0,79.0711,80.94,986817,71.9838380180967,72.3500543425466,70.6271405175918,72.2964617097003,1104797.74654426,0.0,1.0
2022-11-08,82.23,83.06,81.19,81.5,1327049,73.4487033158964,74.1900680702707,72.51976434656,72.7966596162661,1485706.81773197,0.0,1.0
2022-11-09,79.2,81.735,79.14,81.31,851516,70.7422753571567,73.0065640949142,70.6886827243104,72.6269496122527,953320.583194634,0.0,1.0
2022-11-10,85.13,85.16,82.09,82.97,1171546,76.0390139034691,76.0658102198922,73.323653839255,74.1096791210012,1311612.36660185,0.0,1.0
2022-11-11,89.49,90.0,85.64,85.91,1464143,79.9334118903024,80.3889492694963,76.4945512826629,76.7357181304714,1639191.34653998,0.0,1.0
2022-11-14,87.56,89.58,87.53,88.38,1075064,78.2095155337455,80.0138008395719,78.1827192173223,78.9419481826453,1203595.28118269,0.0,1.0
2022-11-15,86.87,89.6554,86.75,89.03,952625,77.5932002560127,80.0811489148488,77.48601499032,79.5225350384806,1066517.85822672,0.0,1.0
2022-11-16,84.72,86.5,84.5,86.17,755009,75.6727975790191,77.2627123534603,75.4762912585826,76.9679528728055,845275.508853853,0.0,1.0
2022-11-17,83.24,83.44,82.13,83.07,1115558,74.3508459688096,74.5294880782974,73.3593822611525,74.199000175745,1248930.6168615,0.0,1.0
2022-11-18,84.25,84.65,83.0,84.47,756570,75.2529886217229,75.6102728406984,74.1364754374243,75.4494949421594,847023.137119636,0.0,1.0
2022-11-21,84.65,85.13,82.41,83.36,717881,75.6102728406984,76.0390139034691,73.6094812144354,74.4580312345023,803708.601581588,0.0,1.0
2022-11-22,86.88,86.96,85.14,85.54,569503,77.602132361487,77.6735892052822,76.0479460089435,76.405230227919,637590.993112395,0.0,1.0
2022-11-23,86.88,87.43,85.85,86.62,530183,77.602132361487,78.0933981625784,76.682125497625,77.369897619153,593570.017192726,0.0,1.0
2022-11-25,86.98,87.15,86.255,86.67,259948,77.6914534162309,77.8432992092955,77.0438757693378,77.4145581465249,291026.567862822,0.0,1.0
2022-11-28,84.47,86.02,83.98,85.88,848089,75.4494949421594,76.8339712906896,75.0118217739144,76.7089218140482,949483.861819336,0.0,1.0
2022-11-29,85.25,86.19,84.52,84.99,924052,76.1461991691617,76.9858170837542,75.4941554695314,75.9139644268276,1034528.7599319,0.0,1.0
2022-11-30,86.62,86.62,83.27,85.33,1558433,77.369897619153,77.369897619153,74.3776422852328,76.2176560129568,1744754.36331174,0.0,1.0
2022-12-01,86.42,87.89,86.0,87.4,1027864,77.1912555096652,78.5042750144003,76.8161070797409,78.0666018461553,1150752.19716925,0.0,1.0
2022-12-02,87.52,88.02,85.01,85.24,942077,78.1737871118479,78.6203923855673,75.9318286377764,76.1372670636873,1054708.77241796,0.0,1.0
2022-12-05,86.08,87.09,85.45,86.54,736236,76.887563923536,77.7897065764492,76.3248412786495,77.2984407753578,824258.067832999,0.0,1.0
2022-12-06,85.11,86.56,84.04,86.21,903011,76.0211496925203,77.3163049863066,75.0654144067607,77.003681294703,1010972.16394192,0.0,1.0
2022-12-07,84.75,85.68,84.32,84.71,1085491,75.6995938954423,76.5302797045604,75.3155133600436,75.6638654735447,1215268.90061082,0.0,1.0
2022-12-08,85.26,86.45,84.92,85.54,812228,76.1551312746361,77.2180518260883,75.8514396885069,76.405230227919,909335.433094635,0.0,1.0
2022-12-09,85.17,86.2126,84.97,85.35,600782,76.0747423253666,77.0060036421264,75.8961002158788,76.2355202239056,672609.612283079,0.0,1.0
2022-12-12,86.48,86.56,84.69,85.13,780664,77.2448481425115,77.3163049863066,75.646001262596,76.0390139034691,873997.740217513,0.0,1.0
2022-12-13,88.1,89.67,87.2775,89.33,1027096,78.6918492293624,80.0941897888414,77.957183554094,79.7904982027122,1149892.37749716,0.0,1.0
2022-12-14,86.33,88.05,85.953,86.45,1145788,77.8165028928724,79.3668838146347,77.4766810280442,77.924669003693,1271142.68005817,0.79,1.0
2022-12-15,82.34,84.87,82.2001,84.61,1077103,74.2199797080865,76.5004818778881,74.0938760505548,76.2661219711101,1194943.21298416,0.0,1.0
2022-12-16,82.33,82.76,80.88,81.23,2100608,74.2109658655181,74.5985610959587,72.9039586931022,73.2194431829957,2330424.54875739,0.0,1.0
2022-12-19,80.71,83.2399,80.375,82.4,933549,72.7507233694397,75.0311354008156,72.4487596433988,74.2740627634969,1035683.71969825,0.0,1.0
2022-12-20,80.92,81.4394,80.44,80.63,695362,72.9400140633758,73.4081930463777,72.5073496200933,72.6786126288926,771437.924197677,0.0,1.0
2022-12-21,81.76,82.32,81.5501,81.79,624733,73.6971768391202,74.2019520229498,73.5079762836098,73.7242183668253,693081.774238148,0.0,1.0
2022-12-22,81.39,81.4,79.87,80.84,818241,73.3636646640899,73.3726785066583,71.9935605936953,72.8679033228287,907760.473729412,0.0,1.0
2022-12-23,82.18,82.28,80.8847,81.39,418466,74.0757582269924,74.1658966526762,72.9081951991094,73.3636646640899,464248.179203501,0.0,1.0
2022-12-27,82.55,82.75,81.63,82.01,519245,74.4092704020226,74.5895472533904,73.5799968857312,73.9225229033298,576052.883174552,0.0,1.0
2022-12-28,80.15,82.98,79.9,82.77,717144,72.2459481856101,74.7968656324632,72.0206021214005,74.6075749385271,795602.979039434,0.0,1.0
2022-12-29,82.19,82.7,80.54,80.54,552187,74.0847720695608,74.5444780405484,72.5974880457772,72.5974880457772,612598.895322066,0.0,1.0
2022-12-30,81.44,81.78,80.52,81.35,584310,73.4087338769318,73.7152045242569,72.5794603606404,73.3276092938164,648236.304957626,0.0,1.0
2023-01-03,82.13,82.59,81.17,81.36,899789,74.0306890141504,74.4453257722962,73.1653601275854,73.3366231363848,998230.214443562,0.0,1.0
2023-01-04,86.02,86.26,83.12,83.67,1157899,77.5370737732524,77.7534059948937,74.9230594284206,75.4188207696818,1284578.68130638,0.0,1.0
2023-01-05,85.69,85.79,84.01,85.0,1172581,77.2396169684957,77.3297553941796,75.7252914170069,76.6176618312771,1300866.96223497,0.0,1.0
2023-01-06,88.71,89.06,86.57,86.66,820474,79.9617974241481,80.2772819140416,78.0328351145136,78.1139596976291,910237.77459534,0.0,1.0
2023-01-09,88.56,90.29,88.5,89.25,797304,79.8265897856223,81.3859845499531,79.772506730212,80.448544922841,884532.8659238,0.0,1.0
2023-01-10,89.63,89.755,87.9,88.2,656862,80.7910709404396,80.9037439725444,79.2316761761089,79.5020914531605,728725.840302367,0.0,1.0
2023-01-11,91.49,91.96,90.36,91.9,797124,82.4676456581593,82.8912962588734,81.4490814479317,82.8372132034631,884333.173064029,0.0,1.0
2023-01-12,91.26,91.84,90.53,91.84,682447,82.2603272790864,82.7831301480528,81.6023167715943,82.7831301480528,757109.96150916,0.0,1.0
2023-01-13,91.38,91.87,90.15,90.43,647026,82.3684933899071,82.810171675758,81.2597907539956,81.5121783459104,717813.734920698,0.0,1.0
2023-01-17,89.45,91.46,89.42,90.96,798395,80.6288217742087,82.4406041304541,80.6017802465035,81.9899120020349,885743.226534962,0.0,1.0
2023-01-18,88.27,90.615,88.22,89.75,817201,79.5651883511392,81.6789344334256,79.5201191382972,80.8992370512602,906606.69276185,0.0,1.0
2023-01-19,87.02,87.65,85.35,87.5,683356,78.438458030091,79.0063301118993,76.9331463211706,78.8711224733735,758118.410450999,0.0,1.0
2023-01-20,89.82,90.14,86.74,87.69,1464587,80.9623339492389,81.2507769114273,78.1860704381762,79.0423854821728,1624819.81340209,0.0,1.0
2023-01-23,90.87,91.65,89.58,89.83,1477503,81.9087874189194,82.6118671392535,80.7460017275977,80.9713477918073,1639148.88549538,0.0,1.0
2023-01-24,90.61,91.52,89.71,90.1,1317734,81.6744275121414,82.4946871858645,80.8631816809867,81.2147215411537,1461900.3937585,0.0,1.0
2023-01-25,90.8,91.07,88.82,89.2,1019236,81.8456905209407,82.0890642702871,80.0609496924004,80.403475709999,1130745.28678234,0.0,1.0
2023-01-26,91.75,92.1,89.92,90.61,1489296,82.7020055649373,83.0174900548308,81.0524723749228,81.6744275121414,1652232.09602467,0.0,1.0
2023-01-27,86.82,90.83,85.83,88.0,2509274,78.2581811787233,81.8727320486459,77.3658107644531,79.3218146017928,2783800.56115117,0.0,1.0
2023-01-30,86.34,87.77,84.57,84.75,1359134,77.8255167354408,79.1144962227199,76.2300666008365,76.3923157670675,1507829.75150567,0.0,1.0
2023-01-31,88.17,88.44,86.0,86.76,3180368,79.4750499254553,79.7184236748017,77.5190460881156,78.204098123313,3528315.45023271,0.0,1.0
2023-02-01,89.67,90.64,87.61,87.78,1119965,80.8271263107131,81.7014690398465,78.9702747416257,79.1235100652883,1242494.52051457,0.0,1.0
2023-02-02,91.48,92.21,89.55,90.15,1022081,82.4586318155909,83.1166423230831,80.7189601998925,81.2597907539956,1133901.54337149,0.0,1.0
2023-02-03,90.2,91.09,89.865,90.6,1221093,81.3048599668376,82.1070919554239,81.0028962407967,81.665413669573,1354686.40675262,0.0,1.0
2023-02-06,89.99,90.32,88.3236,89.19,1455409,81.1155692729015,81.4130260776582,79.6135025473057,80.3944618674306,1614637.69636336,0.0,1.0
2023-02-07,90.78,91.27,89.4,90.08,931345,81.8276628358039,82.2693411216548,80.5837525613667,81.1966938560169,1033238.59157084,0.0,1.0
2023-02-08,89.45,90.805,89.2,89.91,639474,80.6288217742087,81.8501974422249,80.403475709999,81.0434585323544,709435.510048558,0.0,1.0
2023-02-09,86.98,90.79,86.68,90.2,1002270,78.4024026598174,81.8366766783723,78.1319873827659,81.3048599668376,1111923.12534422,0.0,1.0
2023-02-10,86.91,87.09,85.8914,86.52,671643,78.3393057618387,78.5015549280697,77.421155757823,77.9877659016717,745123.952303837,0.0,1.0
2023-02-13,88.51,88.639,86.61,86.95,656359,79.7815205727804,79.8977991419126,78.0688904847872,78.3753611321123,728167.809699787,0.0,1.0
2023-02-14,88.36,88.82,86.69,88.0,651275,79.6463129342546,80.0609496924004,78.1410012253343,79.3218146017928,722527.595816053,0.0,1.0
2023-02-15,89.09,89.11,87.11,87.34,522448,80.3043234417468,80.3223511268835,78.5195826132064,78.7269009922793,579606.306673686,0.0,1.0
2023-02-16,86.91,88.245,86.725,87.31,745739,78.3393057618387,79.5426537447182,78.1725496743236,78.6998594645742,827326.408623497,0.0,1.0
2023-02-17,87.05,87.185,85.5977,86.63,809689,78.4654995577961,78.5871864324693,77.1564192015895,78.0869181699239,898272.844080771,0.0,1.0
2023-02-21,82.47,86.6,81.96,86.6,1010500,74.3371596614756,78.0598766422188,73.8774536904879,78.0598766422188,1121053.52665482,0.0,1.0
2023-02-22,83.39,83.9,82.26,82.26,863553,75.166433177767,75.6261391487547,74.1478689675395,74.1478689675395,958029.822962251,0.0,1.0
2023-02-23,83.91,84.745,82.48,83.86,623853,75.6351529913231,76.3878088457833,74.3461735040439,75.5900837784811,692105.498034827,0.0,1.0
2023-02-24,83.84,84.09,81.64,82.79,954631,75.5720560933444,75.797402157554,73.5890107282996,74.6256026236639,1059072.19119646,0.0,1.0
2023-02-27,84.85,85.5,84.41,84.9,872848,76.4824541927513,77.0683539596964,76.0858451197423,76.5275234055932,968341.740359833,0.0,1.0
2023-02-28,85.2,85.95,84.48,84.73,1046851,76.7979386826448,77.4739768752737,76.1489420177211,76.3742880819307,1161381.49968543,0.0,1.0
2023-03-01,86.37,87.07,84.97,84.97,878359,77.8525582631459,78.4835272429329,76.5906203035719,76.5906203035719,974455.670083133,0.0,1.0
2023-03-02,86.91,87.14,85.44,85.91,595007,78.3393057618387,78.5466241409116,77.0142709042861,77.4379215050002,660103.607851863,0.0,1.0
2023-03-03,87.26,87.55,86.115,87.55,937856,78.6547902517322,78.9161916862154,77.6227052776521,78.9161916862154,1040461.92607065,0.0,1.0
2023-03-06,84.03,87.17,83.895,87.08,1218193,75.7433191021437,78.5736656686168,75.6216322274705,78.4925410855013,1351469.13290076,0.0,1.0
2023-03-07,82.42,84.09,82.125,83.88,789452,74.2920904486336,75.797402157554,74.0261820928663,75.6081114636179,875821.819618709,0.0,1.0
2023-03-08,84.49,85.125,82.03,82.5,1231813,76.1579558602894,76.7303348633819,73.9405505884666,74.3642011891807,1366579.22595672,0.0,1.0
2023-03-09,82.6,85.63,82.26,84.69,853099,74.4543396148646,77.1855339130854,74.1478689675395,76.3382327116571,946432.105428703,0.0,1.0
2023-03-10,80.75,82.5839,80.11,82.4,883269,72.7867787397132,74.4398273283295,72.2098928153366,74.2740627634969,979902.847535756,0.0,1.0
2023-03-13,79.69,80.88,78.5,79.1,1076489,71.8313114274644,72.9039586931022,70.7586641618265,71.2994947159296,1194262.03845139,0.0,1.0
2023-03-14,82.88,84.855,81.26,81.37,2237818,75.4188207696818,77.2160236053493,73.9446594563748,74.0447568295006,2459205.19503215,0.79,1.0
2023-03-15,80.17,81.43,78.055,80.37,1383467,72.9527854863102,74.0993553966601,71.0281859939372,73.1347807101753,1520333.30393962,0.0,1.0
2023-03-16,81.96,82.67,78.65,79.19,1984860,74.5816427399025,75.2277257846235,71.5696217849358,72.0610088893714,2181222.07588442,0.0,1.0
2023-03-17,79.22,81.86,78.71,81.86,2184514,72.0883081729512,74.49064512797,71.6242203520953,74.49064512797,2400627.83363994,0.0,1.0
2023-03-20,81.13,81.15,79.93,80.03,1642663,73.8263625608625,73.844562083249,72.7343912176722,72.8253888296047,1805171.54803791,0.0,1.0
2023-03-21,81.59,83.1,81.23,82.6,885693,74.2449515757522,75.6190155159334,73.9173601727951,75.1640274562707,973314.55319584,0.0,1.0
2023-03-22,79.52,82.3,79.47,81.32,808535,72.3613010087488,74.8910346204731,72.3158022027825,73.9992580235343,888523.317072844,0.0,1.0
2023-03-23,78.73,80.63,77.81,79.44,906380,71.6424198744818,73.3713745011999,70.8052418447025,72.2885029192027,996048.116814342,0.0,1.0
2023-03-24,79.58,79.88,76.92,77.65,582362,72.4158995759083,72.6888924117059,69.995363098503,70.6596456656104,639975.036302913,0.0,1.0
2023-03-27,80.63,81.375,80.234,80.85,699254,73.3713745011999,74.0493067100972,73.011023957947,73.5715692474514,768431.154565299,0.0,1.0
2023-03-28,81.74,81.84,80.56,80.62,571579,74.381447993651,74.4724456055835,73.3076761728471,73.3622747400066,628125.274786099,0.0,1.0
2023-03-29,82.58,83.4,81.945,83.11,600285,75.1458279338842,75.892008351731,74.5679930981127,75.6281152771266,659671.157573973,0.0,1.0
2023-03-30,82.84,84.2,82.59,83.73,535587,75.3824217249088,76.6199892471912,75.1549276950775,76.1923004711083,588572.588473095,0.0,1.0
2023-03-31,84.34,84.45,83.01,83.11,712721,76.7473859038968,76.8474832770226,75.5371176651941,75.6281152771266,783230.444034549,0.0,1.0
2023-04-03,84.41,86.34,84.03,84.91,1003370,76.8110842322495,78.5673381425474,76.4652933069059,77.2660722919122,1102633.33145922,0.0,1.0
2023-04-04,82.1,84.14,81.395,84.14,1086263,74.7090393966081,76.5653906800317,74.0675062324837,76.5653906800317,1193726.93077418,0.0,1.0
2023-04-05,81.9,82.01,80.83,81.03,964911,74.527044172743,74.6271415458688,73.5533697250649,73.73536494893,1060369.58499023,0.0,1.0
2023-04-06,80.93,81.53,80.28,81.53,948262,73.6443673369975,74.1903530085927,73.052882859436,74.1903530085927,1042073.50045963,0.0,1.0
2023-04-10,81.93,82.1,80.69,80.9,1207264,74.5543434563228,74.7090393966081,73.4259730683594,73.6170680534177,1326698.55215004,0.0,1.0
2023-04-11,82.41,83.1,82.3,82.38,870540,74.9911319935989,75.6190155159334,74.8910346204731,74.9638327100192,956662.467851848,0.0,1.0
2023-04-12,83.01,85.24,82.94,84.45,1163122,75.5371176651941,77.5663644112896,75.4734193368413,76.8474832770226,1278189.58684584,0.0,1.0
2023-04-13,83.38,83.82,81.87,82.77,1380185,75.8738088293445,76.2741983218476,74.4997448891633,75.318723396556,1516726.61588451,0.0,1.0
2023-04-14,82.82,84.19,82.36,83.63,669030,75.3642222025223,76.610889485998,74.9456331876327,76.1013028591758,735217.096132196,0.0,1.0
2023-04-17,83.32,83.415,82.32,82.8,606198,75.819210262185,75.9056579935209,74.9092341428596,75.3460226801358,666169.130294822,0.0,1.0
2023-04-18,82.5,83.92,82.2434,83.89,484382,75.0730298443382,76.3651959337801,74.8395299721193,76.3378966502004,532301.881019843,0.0,1.0
2023-04-19,82.6,82.7492,81.48,81.76,503975,75.1640274562707,75.2997958932741,74.1448542026264,74.3996475160375,553833.215286644,0.0,1.0
2023-04-20,81.79,82.75,81.22,81.64,602557,74.4269467996172,75.3005238741695,73.9082604116018,74.2904503817184,662167.926392131,0.0,1.0
2023-04-21,81.33,82.14,80.09,81.57,855122,74.0083577847276,74.7454384413811,72.8799873967642,74.2267520533657,939719.166074399,0.0,1.0
2023-04-24,82.22,82.36,81.28,81.71,761694,74.8182365309271,74.9456331876327,73.9628589787613,74.3541487100712,837048.339867146,0.0,1.0
2023-04-25,79.86,81.89,79.85,81.04,1135528,72.6706928893194,74.5179444115498,72.6615931281261,73.7444647101233,1247865.71414854,0.0,1.0
2023-04-26,80.02,80.42,79.33,79.34,1698882,72.8162890684114,73.1802795161416,72.188405546077,72.1975053072702,1866952.29019813,0.0,1.0
2023-04-27,80.56,80.9,78.81,80.44,1261602,73.3076761728471,73.6170680534177,71.7152179640278,73.1984790385281,1386412.20709769,0.0,1.0
2023-04-28,84.27,86.765,81.27,81.86,1776027,76.683687575544,78.9540779932607,73.9537592175681,74.49064512797,1951729.24023194,0.0,1.0
2023-05-01,82.5,85.2615,82.37,85.16,1239483,75.0730298443382,77.5859288978551,74.9547329488259,77.4935663217435,1362104.97580859,0.0,1.0
2023-05-02,80.41,81.865,78.5,81.58,916174,73.1711797549483,74.4951950085666,71.433125367037,74.2358518145589,1006811.0366229,0.0,1.0
2023-05-03,79.58,81.22,79.46,80.38,1266036,72.4158995759083,73.9082604116018,72.3067024415893,73.1438804713685,1391284.86244088,0.0,1.0
2023-05-04,78.84,79.48,77.69,78.9,715310,71.7425172476076,72.3249019639758,70.6960447103834,71.7971158147671,786075.573642917,0.0,1.0
2023-05-05,80.95,81.32,80.28,80.41,758414,73.662566859384,73.9992580235343,73.052882859436,73.1711797549483,833443.849671917,0.0,1.0
2023-05-08,80.75,81.94,80.06,81.63,522563,73.4805716355189,74.563443217516,72.8526881131844,74.2813506205252,574260.124966188,0.0,1.0
2023-05-09,80.13,80.34,79.35,79.75,619877,72.9163864415372,73.1074814265955,72.2066050684635,72.5705955161936,681201.392910837,0.0,1.0
2023-05-10,79.35,81.48,78.3001,81.18,700610,72.2066050684635,74.1448542026264,71.2512211407838,73.8718613668288,769921.303560644,0.0,1.0
2023-05-11,78.81,78.99,77.96,78.44,945922,71.7152179640278,71.8790136655063,70.9417382626013,71.3785267998774,1039502.00440572,0.0,1.0
2023-05-12,78.7,79.79,78.364,79.1,729851,71.615120590902,72.6069945609666,71.3093686148087,71.9791110386321,802055.113865117,0.0,1.0
2023-05-15,80.16,80.19,78.835,79.16,612745,72.943685725117,72.9709850086967,71.7379673670109,72.0337096057917,673363.82459609,0.0,1.0
2023-05-16,78.81,80.07,78.7,79.64,1153076,71.7152179640278,72.8617878743777,71.615120590902,72.4704981430678,1267149.73669301,0.0,1.0
2023-05-17,81.0,81.1182,79.18,79.38,751741,73.7080656653502,73.8156248426545,72.0519091281782,72.2339043520432,826110.690198516,0.0,1.0
2023-05-18,83.38,83.54,80.46,80.94,1199213,75.8738088293445,76.0194050084365,73.2166785609146,73.6534670981907,1317851.06722266,0.0,1.0
2023-05-19,82.45,83.935,82.25,83.85,872715,75.0275310383719,76.37884557557,74.8455358145069,76.3014976054274,959052.640466062,0.0,1.0
2023-05-22,82.85,83.255,82.03,82.41,713803,75.3915214861021,75.7600618144288,74.6453410682553,74.9911319935989,784419.486226999,0.0,1.0
2023-05-23,82.47,83.8885,82.3,82.49,712397,75.0457305607584,76.3365316860214,74.8910346204731,75.0639300831449,782874.390734777,0.0,1.0
2023-05-24,81.24,82.31,80.86,81.91,721213,73.9264599339883,74.9001343816664,73.5806690086447,74.5361439339363,792562.557064391,0.0,1.0
2023-05-25,80.64,81.88,79.77,81.32,633871,73.3804742623931,74.5088446503565,72.5887950385801,73.9992580235343,696579.818457186,0.0,1.0
2023-05-26,81.31,81.62,80.63,81.28,558160,73.9901582623411,74.2722508593319,73.3713745011999,73.9628589787613,613378.733953853,0.0,1.0
2023-05-30,79.84,81.32,79.295,81.26,722721,72.6524933669329,73.9992580235343,72.1565563819006,73.9446594563748,794219.743410245,0.0,1.0
2023-05-31,77.09,79.6799,77.03,79.3,922647,70.1500590387883,72.5068061902289,70.0954604716288,72.1611062624972,1013924.41010879,0.0,1.0
2023-06-01,77.75,78.33,76.73,77.38,1082497,70.750643277543,71.2784294267517,69.8224676358312,70.4139521133926,1189588.36062929,0.0,1.0
2023-06-02,82.57,82.81,78.93,79.67,1747511,75.136728172691,75.3551224413291,71.8244150983468,72.4977974266476,1920392.1541322,0.0,1.0
2023-06-05,82.22,82.95,81.075,82.61,713759,74.8182365309271,75.4825190980346,73.7763138742996,75.173127217464,784371.133309747,0.0,1.0
2023-06-06,82.47,83.22,81.65,81.65,635821,75.0457305607584,75.7282126502524,74.2995501429117,74.2995501429117,698722.731835447,0.0,1.0
2023-06-07,83.75,84.35,82.12,82.5,813315,76.2104999934948,76.75648566509,74.7272389189946,75.0730298443382,893776.202174427,0.0,1.0
2023-06-08,80.42,83.88,80.01,83.88,1555884,73.1802795161416,76.3287968890071,72.8071893072182,76.3287968890071,1709807.50698555,0.0,1.0
2023-06-09,80.48,80.65,78.75,79.87,1180725,73.2348780833011,73.3895740235864,71.6606193968683,72.6797926505126,1297534.05053688,0.0,1.0
2023-06-12,80.71,81.19,79.73,80.28,1111857,73.4441725907459,73.880961128022,72.5523959938071,73.052882859436,1221852.94359633,0.0,1.0
2023-06-13,82.44,82.88,81.21,81.38,735434,75.0184312771787,75.4188207696818,73.8991606504085,74.0538565906939,808190.439706568,0.0,1.0
2023-06-14,81.97,83.32,81.09,82.77,767435,75.3096236353628,76.549930966188,74.501127004899,76.0446205721481,835306.882618136,0.79,1.0
2023-06-15,83.0,83.5356,80.98,81.7,758897,76.2559321914738,76.7480126406516,74.400064926091,75.0615621691977,826013.782663361,0.0,1.0
2023-06-16,82.67,83.16,81.695,83.15,1475578,75.9527459550499,76.4029315788309,75.0569684383428,76.3937441171211,1606077.98607036,0.0,1.0
2023-06-20,80.26,81.51,79.58,81.29,764276,73.7385676829842,74.8870003967112,73.1138202867167,74.6848762390953,831868.500941264,0.0,1.0
2023-06-21,79.41,80.8896,78.83,79.79,757560,72.9576334376498,74.3170102722342,72.4247606584805,73.3067569826229,824558.53850319,0.0,1.0
2023-06-22,78.42,78.835,77.42,78.71,773299,72.0480747283781,72.4293543893354,71.1293285573964,72.3145111179627,841689.494252571,0.0,1.0
2023-06-23,78.55,79.0,77.19,77.59,1490459,72.1675117306057,72.5809475075474,70.9180169380707,71.2855154064633,1622275.06037664,0.0,1.0
2023-06-26,80.69,80.87,78.435,78.61,875858,74.1336285365063,74.299002847283,72.0618559209428,72.2226365008646,953318.803020654,0.0,1.0
2023-06-27,81.71,82.35,80.01,80.49,712175,75.0707496309076,75.6587471803358,73.5088811402388,73.94987930231,775159.693170849,0.0,1.0
2023-06-28,82.48,82.53,81.1,81.44,708678,75.7781841825634,75.8241214911125,74.5103144666088,74.8226881647425,771353.418804271,0.0,1.0
2023-06-29,82.91,83.8308,82.03,82.03,527102,76.1732450360855,77.0192265103254,75.3647484056217,75.3647484056217,573718.853638138,0.0,1.0
2023-06-30,83.72,84.02,82.57,83.52,757276,76.9174294345806,77.1930532858751,75.8608713379517,76.7336802003843,824249.421568643,0.0,1.0
2023-07-03,85.76,86.04,83.23,83.48,637456,78.7916716233831,79.048920551258,76.4672438107996,76.696930353545,693832.551507589,0.0,1.0
2023-07-05,82.8,84.68,82.8,84.42,1274069,76.0721829572775,77.799425758723,76.0721829572775,77.5605517542677,1386747.54817073,0.0,1.0
2023-07-06,82.24,82.37,80.23,81.68,1005282,75.5576851015278,75.6771221037554,73.7110052978548,75.0431872457781,1094189.04998094,0.0,1.0
2023-07-07,84.96,85.58,82.427,82.48,1196750,78.0566746865978,78.6262973126064,75.7294906355014,75.7781841825634,1302590.4627405,0.0,1.0
2023-07-10,84.03,85.91,83.92,84.51,734417,77.2022407475849,78.9294835490303,77.1011786687769,77.6432389096561,799368.773657396,0.0,1.0
2023-07-11,84.76,85.52,84.36,84.66,759570,77.8729254524015,78.5711725423475,77.5054269840088,77.7810508353033,826746.302723042,0.0,1.0
2023-07-12,88.35,88.72,85.845,86.15,1323966,81.1712242062255,81.5111602894887,78.8697650479165,79.1499826300659,1441057.43437868,0.0,1.0
2023-07-13,88.38,88.49,87.06,88.24,983859,81.1987865913549,81.2998486701629,79.9860416456592,81.0701621274175,1070871.40178099,0.0,1.0
2023-07-14,86.92,88.15,86.06,88.15,559728,79.8574171817218,80.9874749720291,79.0672954746776,80.9874749720291,609230.294154012,0.0,1.0
2023-07-17,86.51,86.65,85.32,86.19,595356,79.4807312516193,79.6093557155567,78.3874233081512,79.1867324769052,648009.231280829,0.0,1.0
2023-07-18,87.99,88.36,86.48,86.48,617015,80.8404755846721,81.1804116679353,79.4531688664899,79.4531688664899,671583.751299627,0.0,1.0
2023-07-19,88.35,89.2,87.62,87.7,719368,81.1712242062255,81.9521584515598,80.5005395014089,80.5740391950874,782988.841446172,0.0,1.0
2023-07-20,87.58,88.82,87.34,88.82,651821,80.4637896545696,81.6030349065868,80.243290573534,81.6030349065868,709467.990820117,0.0,1.0
2023-07-21,87.23,87.6501,86.41,87.65,700199,80.1422284947261,80.5281937611554,79.3888566345211,80.5281018865384,762124.536804206,0.0,1.0
2023-07-24,86.5,87.68,86.115,87.17,680370,79.4715437899095,80.5556642716678,79.1178265140816,80.0871037244672,740541.861821394,0.0,1.0
2023-07-25,88.59,88.88,86.9613,87.14,705567,81.3917232872611,81.6581596768457,79.8953613985833,80.0595413393377,767967.282243096,0.0,1.0
2023-07-26,88.02,88.96,86.62,88.21,716360,80.8680379698015,81.7316593705242,79.5817933304273,81.042599742288,779714.814195767,0.0,1.0
2023-07-27,87.61,88.78,87.19,88.42,1112625,80.4913520396991,81.5662850597476,80.1054786478868,81.2355364381942,1211025.45528026,0.0,1.0
2023-07-28,86.41,91.38,85.43,89.0,2051862,79.3888566345211,83.9550251042998,78.4884853869592,81.7684092173635,2233328.49138053,0.0,1.0
2023-07-31,85.58,86.91,84.55,86.56,2556529,78.6262973126064,79.8482297200119,77.6799887564953,79.5266685601684,2782628.19562942,0.0,1.0
2023-08-01,85.75,85.955,84.2,84.3,1102234,78.7824841616733,78.9708271267245,77.3584275966518,77.4503022137499,1199715.47617156,0.0,1.0
2023-08-02,84.66,85.66,84.1861,84.54,930902,77.7810508353033,78.6997970062849,77.3456570248751,77.6708012947855,1013230.8894473,0.0,1.0
2023-08-03,83.37,85.09,83.25,83.97,1217707,76.595868274737,78.1761116888254,76.4856187342192,77.147115977326,1325400.89794221,0.0,1.0
2023-08-04,84.43,85.99,83.055,83.56,931688,77.5697392159775,79.0029832427089,76.3064632308778,76.7704300472235,1014086.40321685,0.0,1.0
2023-08-07,84.92,85.29,84.39,84.9,608763,78.0199248397585,78.3598609230217,77.5329893691383,78.0015499163389,662601.945159218,0.0,1.0
2023-08-08,84.16,84.29,82.575,83.29,594642,77.3216777498125,77.4411147520401,75.8654650688067,76.5223685810585,647232.085184822,0.0,1.0
2023-08-09,84.37,85.2,83.59,84.48,680315,77.5146144457186,78.2771737676334,76.797992432353,77.6156765245266,740481.997626324,0.0,1.0
2023-08-10,85.66,85.83,84.76,84.76,772313,78.6997970062849,78.8559838553518,77.8729254524015,77.8729254524015,840616.292500943,0.0,1.0
2023-08-11,84.38,85.93,84.24,85.34,765916,77.5238019074285,78.94785847245,77.395177443491,78.4057982315708,833653.542394277,0.0,1.0
2023-08-14,84.17,84.23,83.3,83.8,670066,77.3308652115223,77.3859899817812,76.5315560427683,76.9909291282591,729326.576984897,0.0,1.0
2023-08-15,82.03,84.14,81.98,83.11,811560,75.3647484056217,77.3033028263929,75.3188110970726,76.3569942702818,883334.293663404,0.0,1.0
2023-08-16,81.29,82.45,81.21,81.82,733592,74.6848762390953,75.750621797434,74.6113765454167,75.1718117097155,798470.810731337,0.0,1.0
2023-08-17,83.18,83.45,81.375,81.5,869899,76.4213065022505,76.6693679684156,74.7629696636287,74.8778129350014,946832.789594734,0.0,1.0
2023-08-18,83.63,84.005,82.44,82.54,856068,76.8347422791923,77.1792720933104,75.7414343357241,75.8333089528223,931778.577194345,0.0,1.0
2023-08-21,83.38,84.2,83.01,83.72,655741,76.6050557364469,77.3584275966518,76.2651196531837,76.9174294345806,713734.675268784,0.0,1.0
2023-08-22,82.08,83.76,81.63,83.76,692825,75.4106857141708,76.9541792814199,74.997249937229,76.9541792814199,754098.380905106,0.0,1.0
2023-08-23,82.06,82.27,81.1,82.18,644146,75.3923107907511,75.5852474866573,74.5103144666088,75.5025603312689,701114.214507994,0.0,1.0
2023-08-24,81.85,82.8432,81.62,81.77,955241,75.199374094845,76.1118727918639,74.9880624755192,75.1258744011665,1039722.4284259,0.0,1.0
2023-08-25,81.93,82.49,81.23,82.21,1300240,75.2728737885235,75.7873716442732,74.6297514688364,75.5301227163984,1415233.10906514,0.0,1.0
2023-08-28,83.53,83.705,82.14,82.14,717869,76.7428676620941,76.9036482420159,75.4658104844297,75.4658104844297,781357.270020521,0.0,1.0
2023-08-29,84.5,84.53,83.2,83.51,665135,77.6340514479463,77.6616138330757,76.4396814256702,76.7244927386745,723959.47978684,0.0,1.0
2023-08-30,85.19,85.21,84.3357,84.61,715113,78.2679863059236,78.2863612293432,77.483101452054,77.7351135267542,778357.529627529,0.0,1.0
2023-08-31,85.01,85.71,84.88,85.35,702145,78.1026119951469,78.745734314834,77.9831749929193,78.4149856932806,764242.640869795,0.0,1.0
2023-09-01,85.96,86.54,85.62,85.74,633086,78.9754208575794,79.5082936367488,78.6630471594457,78.7732966999635,689076.069099253,0.0,1.0
2023-09-05,81.86,85.7,81.69,85.55,985234,75.2085615565548,78.7365468531242,75.0523747074879,78.598734927477,1072368.00665776,0.0,1.0
2023-09-06,82.71,83.36,81.58,81.96,930638,75.9894958018892,76.5866808130272,74.95131262868,75.300436173653,1012943.54131096,0.0,1.0
2023-09-07,80.27,82.755,79.83,82.13,1364884,73.747755144694,76.0308393795833,73.3435068294621,75.4566230227198,1485594.21863138,0.0,1.0
2023-09-08,79.53,80.78,79.18,80.34,1225536,73.0678829781676,74.2163156918947,72.7463218183241,73.8120673766628,1333922.29400054,0.0,1.0
2023-09-11,79.6,81.18,79.485,80.35,890143,73.1321952101364,74.5838141602873,73.0265394004735,73.8212548383726,968867.167140351,0.0,1.0
2023-09-12,79.32,80.2263,79.05,79.3,586327,72.8749462822615,73.7076059370221,72.6268848160965,72.8565713588419,638181.707330059,0.0,1.0
2023-09-13,77.97,79.5516,77.5,79.32,920338,71.6346389514363,73.0877278954608,71.202828251075,72.8749462822615,1001732.61023411,0.0,1.0
2023-09-14,79.63,79.68,77.85,78.33,971274,73.8855670703413,73.9319601176039,72.2339745877944,72.6793478415149,1046788.31992137,0.79,1.0
2023-09-15,79.0,79.605,78.57,79.43,1164369,73.3010146748331,73.86237054671,72.9020344683752,73.6999948812911,1254896.01212276,0.0,1.0
2023-09-18,78.45,79.27,78.0458,79.11,441904,72.7906911549451,73.5515371300509,72.4156497608746,73.4030793788107,476261.019780753,0.0,1.0
2023-09-19,78.71,78.89,77.55,78.42,1084020,73.0319350007103,73.1989499708555,71.9556163042191,72.7628553265875,1168300.06214638,0.0,1.0
2023-09-20,78.42,80.11,78.31,79.25,599285,72.7628553265875,74.3309403240618,72.6607906226099,73.5329799111459,645878.03061142,0.0,1.0
2023-09-21,76.67,78.025,76.61,77.97,685149,71.1390986723982,72.3963502532134,71.0834270156831,72.3453179012245,738417.759155299,0.0,1.0
2023-09-22,75.77,77.55,75.56,76.93,928430,70.3040238216722,71.9556163042191,70.1091730231695,71.3803425181635,1000613.29744706,0.0,1.0
2023-09-25,76.28,76.56,75.5,75.5,703980,70.7772329037503,71.0370339684206,70.0535013664545,70.0535013664545,758712.826100815,0.0,1.0
2023-09-26,74.75,75.944,74.26,75.5,1104394,69.3576056575162,70.4654716261459,68.9029537943431,70.0535013664545,1190258.09379355,0.0,1.0
2023-09-27,74.64,75.44,74.44,75.4,755348,69.2555409535385,69.9978297097394,69.0699687644883,69.9607152719293,814074.569973009,0.0,1.0
2023-09-28,76.89,77.48,74.54,74.75,967088,71.3432280803534,71.8906660380515,69.1627548590134,69.3576056575162,1042276.86804765,0.0,1.0
2023-09-29,76.72,77.65,76.16,77.4,664579,71.1854917196607,72.0484023987442,70.6658895903201,71.8164371624315,716248.488958854,0.0,1.0
2023-10-02,75.48,76.83,74.79,76.33,992092,70.0349441475494,71.2875564236383,69.3947200953262,70.8236259510128,1069224.8715475,0.0,1.0
2023-10-03,75.19,76.49,74.55,74.55,814546,69.7658644734266,70.972083702253,69.1720334684659,69.1720334684659,877875.078339037,0.0,1.0
2023-10-04,75.81,76.21,74.66,76.17,1178431,70.3411382594823,70.7122826375827,69.2740981724436,70.6751681997727,1270051.30028525,0.0,1.0
2023-10-05,73.61,76.02,73.2,75.37,929850,68.29984417993,70.535989057985,67.919421192377,69.9328794435718,1002143.69918157,0.0,1.0
2023-10-06,73.92,74.88,72.83,73.13,1022820,68.5874810729578,69.4782275803988,67.5761126426341,67.8544709262094,1102341.90288422,0.0,1.0
2023-10-09,72.71,73.93,72.21,73.36,732941,67.464769329204,68.5967596824103,67.0008388565785,68.0678789436172,789925.477250998,0.0,1.0
2023-10-10,74.17,74.6999,73.165,73.3,800424,68.8194463092705,69.3111198241591,67.8869460592933,68.0122072869021,862655.125314525,0.0,1.0
2023-10-11,74.23,74.64,73.18,73.84,829695,68.8751179659856,69.2555409535385,67.900863973472,68.5132521973377,894201.87825182,0.0,1.0
2023-10-12,73.13,74.685,72.48,74.37,757002,67.8544709262094,69.2972946960748,67.2513613117963,69.0050184983208,815857.164669408,0.0,1.0
2023-10-13,72.65,73.935,72.3,73.7,551298,67.409097672489,68.6013989871365,67.0843463416511,68.3833516650026,594160.15171415,0.0,1.0
2023-10-16,73.4,73.94,73.01,73.65,471593,68.1049933814272,68.6060382918628,67.7431276127793,68.33695861774,508258.2712568,0.0,1.0
2023-10-17,74.43,74.52,72.57,72.57,741229,69.0606901550358,69.1441976401084,67.3348687968689,67.3348687968689,798857.850191599,0.0,1.0
2023-10-18,72.69,73.35,72.32,73.07,625259,67.446212110299,68.0586003341647,67.1029035605561,67.7987992694944,673871.449380621,0.0,1.0
2023-10-19,71.53,73.46,71.41,72.29,621882,66.3698934138078,68.1606650381423,66.2585501003776,67.0750677321986,670231.895396499,0.0,1.0
2023-10-20,71.29,72.29,71.25,71.7,877730,66.1472067869475,67.0750677321986,66.1100923491375,66.5276297745005,945971.489038707,0.0,1.0
2023-10-23,69.73,71.16,69.575,70.57,890516,64.6997437123559,66.0265848640649,64.555925265842,65.4791469063668,959751.571135535,0.0,1.0
2023-10-24,70.68,71.03,69.895,70.26,703535,65.5812116103444,65.9059629411823,64.8528407683223,65.1915100133389,758233.228374154,0.0,1.0
2023-10-25,69.03,70.19,68.89,70.19,504603,64.0502410506801,65.1265597471714,63.920340518345,65.1265597471714,543834.722845749,0.0,1.0
2023-10-26,70.1,70.92,69.2508,69.46,1258061,65.0430522620988,65.8038982372046,64.2551127473916,64.4492212571381,1355872.34966507,0.0,1.0
2023-10-27,72.58,74.2,70.65,72.34,1562328,67.3441474063214,68.8472821376281,65.5533757819868,67.1214607794611,1683795.40921111,0.0,1.0
2023-10-30,75.19,75.59,73.18,73.6,1515102,69.7658644734266,70.137008851527,67.900863973472,68.2905655704774,1632897.69631381,0.0,1.0
2023-10-31,74.73,75.84,74.71,75.06,1217515,69.3390484386111,70.3689740878398,69.3204912197061,69.645242550544,1312173.9914062,0.0,1.0
2023-11-01,74.47,75.065,72.8704,74.49,1302280,69.0978045928459,69.6498818552702,67.6135982248223,69.1163618117509,1403529.27522738,0.0,1.0
2023-11-02,75.17,75.84,74.31,74.65,915435,69.7473072545216,70.3689740878398,68.9493468416057,69.2648195629911,986607.966080855,0.0,1.0
2023-11-03,77.03,77.88,76.23,76.23,770046,71.4731286126886,72.2618104161519,70.7308398564877,70.7308398564877,829915.305672929,0.0,1.0
2023-11-06,76.27,77.13,75.95,76.83,828647,70.7679542942978,71.5659147072137,70.4710387918174,71.2875564236383,893072.39866184,0.0,1.0
2023-11-07,75.8,76.36,75.01,75.23,718660,70.3318596500298,70.8514617793704,69.5988495032814,69.8029789112367,774534.162342129,0.0,1.0
2023-11-08,76.13,76.59,75.5,75.79,574247,70.6380537619626,71.0648697967781,70.0535013664545,70.3225810405773,618893.383689757,0.0,1.0
2023-11-09,76.17,77.1,75.835,76.84,1085909,70.6751681997727,71.5380788788561,70.3643347831135,71.2968350330909,1170335.92755236,0.0,1.0
2023-11-10,77.13,77.5,75.965,76.23,669132,71.5659147072137,71.9092232569566,70.4849567059962,70.7308398564877,721155.474238602,0.0,1.0
2023-11-13,76.84,77.67,76.275,76.56,761483,71.2968350330909,72.0669596176492,70.772593599024,71.0370339684206,820686.552114729,0.0,1.0
2023-11-14,79.77,80.25,78.44,78.44,778292,74.0154676026764,74.4608408563969,72.7814125454925,72.7814125454925,838802.413210114,0.0,1.0
2023-11-15,81.12,82.1137,79.5,79.7,859992,75.2680798787654,76.1900953000613,73.7649451474587,73.9505173365089,926854.400329686,0.0,1.0
2023-11-16,81.8,81.89,80.135,80.83,1453102,75.8990253215361,75.9825328066087,74.3541368476931,74.9990002046426,1566077.33889137,0.0,1.0
2023-11-17,81.52,82.71,81.23,82.56,1383687,75.6392242568658,76.7433787817145,75.370144582743,76.6041996399269,1491265.48227074,0.0,1.0
2023-11-20,81.93,82.39,80.9,81.59,850835,76.0196472444187,76.4464632792342,75.0639504708101,75.7041745230334,916985.464637472,0.0,1.0
2023-11-21,81.36,81.9,81.18,81.73,711842,75.4907665056256,75.9918114160612,75.3237515354804,75.8340750553685,767186.078521061,0.0,1.0
2023-11-22,81.43,81.56,80.84,81.29,891428,75.5557167717932,75.6763386946758,75.0082788140951,75.425816239458,960734.477038265,0.0,1.0
2023-11-24,81.89,82.31,81.41,81.71,373698,75.9825328066087,76.3722344036141,75.5371595528882,75.8155178364635,402752.160129865,0.0,1.0
2023-11-27,81.97,82.11,81.17,81.24,853508,76.0567616822288,76.1866622145639,75.3144729260279,75.3794231921955,919866.284240539,0.0,1.0
2023-11-28,82.36,82.68,80.93,81.81,1035889,76.4186274508767,76.715542953357,75.0917862991677,75.9083039309886,1116426.98758025,0.0,1.0
2023-11-29,83.19,83.87,82.67,82.82,772178,77.188752035435,77.8196974782058,76.7062643439045,76.8454434856921,832213.063770101,0.0,1.0
2023-11-30,83.83,83.93,82.75,83.1,1098284,77.7825830403957,77.8753691349208,76.7804932195246,77.1052445503624,1183673.05534434,0.0,1.0
2023-12-01,85.46,85.6,83.71,84.17,860577,79.2949963811549,79.4248969134901,77.6712397269656,78.0980557617811,927484.882734398,0.0,1.0
2023-12-04,84.88,86.37,84.74,84.83,1043379,78.7568370329093,80.1393498413334,78.6269365005742,78.7104439856468,1124499.31785597,0.0,1.0
2023-12-05,83.57,84.27,82.94,84.16,873092,77.5413391946304,78.1908418563062,76.9567867991223,78.0887771523286,940972.895204428,0.0,1.0
2023-12-06,83.62,85.38,83.45,84.39,1191373,77.587732241893,79.2207675055348,77.4299958812003,78.3021851697363,1283999.51102333,0.0,1.0
2023-12-07,85.07,85.34,83.84,84.52,802433,78.933130612507,79.1836530677248,77.7918616498482,78.4228070926189,864820.320444552,0.0,1.0
2023-12-08,84.85,86.29,84.83,85.04,738328,78.7290012045518,80.0651209657133,78.7104439856468,78.9052947841495,795731.304112848,0.0,1.0
2023-12-11,85.52,86.2,84.8,84.8,736730,79.35066803787,79.9816134806407,78.6826081572892,78.6826081572892,794009.06328767,0.0,1.0
2023-12-12,84.72,85.71,84.56,85.71,572497,78.6083792816691,79.5269616174677,78.459921530429,79.5269616174677,617007.325214124,0.0,1.0
2023-12-13,87.17,87.62,84.24,84.66,1431607,80.8816385975342,81.2991760228972,78.1630060279486,78.5527076249541,1542911.15207209,0.0,1.0
2023-12-14,89.68,90.88,88.3,88.3,1893111,83.2105695701144,84.3240027044156,81.9301214656679,81.9301214656679,2040296.02677994,0.0,1.0
2023-12-15,88.47,89.78,88.11,88.9,2076725,82.839425192014,84.0660516981916,82.502336991843,83.242058319996,2217879.47374256,0.81,1.0
2023-12-18,87.83,89.02,87.61,89.02,868955,82.2401572805989,83.3544210533863,82.03415893605,83.3544210533863,928017.651882635,0.0,1.0
2023-12-19,88.82,88.98,87.9,88.47,1461790,83.1671498310691,83.3169668089228,82.30570220841,82.839425192014,1561147.49710344,0.0,1.0
2023-12-20,88.0,89.135,87.49,88.57,924766,82.3993378195685,83.4621020062187,81.9217962026597,82.9330608031726,987622.111456747,0.0,1.0
2023-12-21,89.13,89.26,88.115,88.68,645597,83.4574202256607,83.5791465201669,82.5070187724009,83.036059975447,689478.065034983,0.0,1.0
2023-12-22,89.73,90.31,89.425,89.44,535887,84.0192338926123,84.5623204373322,83.7336452785786,83.7476906202524,572311.104043857,0.0,1.0
2023-12-26,90.31,90.93,89.605,90.02,483638,84.5623204373322,85.1428612265155,83.9021893786641,84.2907771649723,516510.75271011,0.0,1.0
2023-12-27,90.72,90.92,90.05,90.15,496027,84.9462264430825,85.1334976653997,84.3188678483199,84.4125034594785,529741.829911086,0.0,1.0
2023-12-28,90.47,90.74,90.01,90.47,502991,84.712137415186,84.9649535653142,84.2814136038564,84.712137415186,537179.171232225,0.0,1.0
2023-12-29,89.82,90.3696,89.53,90.34,532067,84.1035059426551,84.6181272615828,83.8319626702951,84.5904111206798,568231.459608654,0.0,1.0
2024-01-02,89.38,90.1,89.01,89.23,740722,83.6915092535572,84.3656856538991,83.3450574922704,83.5510558368193,791068.687259765,0.0,1.0
2024-01-03,88.01,89.14,87.38,88.37,1055746,82.4087013806844,83.4667837867766,81.8187970303852,82.7457895808554,1127504.78897582,0.0,1.0
2024-01-04,88.31,88.565,87.87,88.11,764337,82.6896082141602,82.9283790226146,82.2776115250624,82.502336991843,816288.79284545,0.0,1.0
2024-01-05,89.19,89.76,87.89,87.97,1389361,83.5136015923559,84.0473245759599,82.2963386472941,82.371247136221,1483795.51626645,0.0,1.0
2024-01-08,88.86,89.105,88.22,88.8,631346,83.2046040755325,83.4340113228711,82.6053361641175,83.1484227088373,674258.428164282,0.0,1.0
2024-01-09,87.8,88.4996,86.87,88.12,526639,82.2120665972513,82.8671413329169,81.3412554134764,82.5117005529589,562434.519819576,0.0,1.0
2024-01-10,87.75,87.78,87.0,87.06,885678,82.165248791672,82.1933394750196,81.4629817079825,81.5191630746777,945877.309968996,0.0,1.0
2024-01-11,87.07,87.59,86.26,87.48,692895,81.5285266357936,82.0154318138183,80.7700781854089,81.9124326415438,739990.898149177,0.0,1.0
2024-01-12,86.93,88.29,86.55,88.2,522223,81.3974367801715,82.6708810919285,81.0416214577688,82.5866090418858,557718.365414901,0.0,1.0
2024-01-16,86.29,86.405,85.15,85.99,862290,80.7981688687565,80.9058498215889,79.7307229015484,80.5172620352807,920899.633515978,0.0,1.0
2024-01-17,85.71,85.87,84.9,84.9,837202,80.2550823240366,80.4048993018904,79.4966338736519,79.4966338736519,894106.408492322,0.0,1.0
2024-01-18,86.99,87.02,85.17,86.08,693835,81.4536181468667,81.4817088302143,79.7494500237801,80.6015340853234,740994.789711766,0.0,1.0
2024-01-19,86.75,87.12,86.05,87.04,883311,81.228892680086,81.5753444413729,80.5734434019758,81.500435952446,943349.425576816,0.0,1.0
2024-01-22,87.39,87.65,86.6,87.02,691283,81.8281605915011,82.0716131805135,81.0884392633481,81.4817088302143,738269.330916311,0.0,1.0
2024-01-23,86.66,88.3299,86.65,88.07,1407864,81.1446206300433,82.7082417007808,81.1352570689274,82.4648827473796,1503556.16050324,0.0,1.0
2024-01-24,83.8,86.18,83.77,85.66,1715095,78.4666421509073,80.695169696482,78.4385514675597,80.2082645184573,1831669.57397753,0.0,1.0
2024-01-25,84.62,84.96,83.49,84.66,1606563,79.2344541624078,79.5528152403471,78.1763717563156,79.2719084068713,1715760.68134889,0.0,1.0
2024-01-26,84.92,85.65,84.6601,85.4,918882,79.5153609958837,80.1989009573414,79.2720020424824,79.9648119294449,981338.177462836,0.0,1.0
2024-01-29,84.03,85.09,82.8906,84.67,2020895,78.6820040565721,79.6745415348533,77.615119903031,79.2812719679872,2158254.72274325,0.0,1.0
2024-01-30,85.09,85.25,83.67,83.67,1224584,79.6745415348533,79.824358512707,78.3449158564011,78.3449158564011,1307818.6651933,0.0,1.0
2024-01-31,83.55,85.47,83.21,85.36,2365421,78.2325531230108,80.030356857256,77.9141920450716,79.9273576849815,2526198.06794814,0.0,1.0
2024-02-01,84.86,84.88,82.92,84.21,2145629,79.4591796291885,79.4779067514202,77.6426487727116,78.8505481566576,2291466.86121984,0.0,1.0
2024-02-02,82.6,83.67,80.7056,82.31,2836030,77.3430148170041,78.3449158564011,75.5691817992156,77.0714715446442,3028794.24281891,0.0,1.0
2024-02-05,82.53,83.13,80.89,80.89,1542821,77.2774698891931,77.8392835561447,75.741845866192,75.741845866192,1647686.15370787,0.0,1.0
2024-02-06,82.61,83.57,82.03,82.75,1490555,77.35237837812,78.2512802452425,76.8092918334001,77.483468233742,1591867.64688841,0.0,1.0
2024-02-07,82.97,83.2775,82.39,83.0,1148563,77.6894665782909,77.9773960826036,77.146380033571,77.7175572616385,1226630.53702352,0.0,1.0
2024-02-08,82.99,83.085,81.95,82.94,1059281,77.7081937005226,77.7971475311233,76.7343833444732,77.6613758949433,1131280.06203301,0.0,1.0
2024-02-09,82.34,82.87,81.9,82.87,784166,77.0995622279918,77.5958309671323,76.6875655388939,77.5958309671323,837465.564967343,0.0,1.0
2024-02-12,83.82,84.36,82.44,82.47,823693,78.485369273139,78.9910015733955,77.1931978391503,77.2212885224979,879679.205174219,0.0,1.0
2024-02-13,82.12,82.44,81.0,82.06,884117,76.8935638834428,77.1931978391503,75.8448450384665,76.8373825167477,944210.209193249,0.0,1.0
2024-02-14,82.12,83.0,81.76,82.68,846500,76.8935638834428,77.7175572616385,76.5564756832719,77.417923305931,904036.391203976,0.0,1.0
2024-02-15,85.25,85.45,83.38,83.38,854110,79.824358512707,80.0116297350242,78.0733725840412,78.0733725840412,912163.640981958,0.0,1.0
2024-02-16,85.19,86.65,85.04,85.12,840538,79.7681771460119,81.1352570689274,79.627723729274,79.7026322182008,897669.155569766,0.0,1.0
2024-02-20,84.51,84.93,83.72,84.5,823070,79.1314549901334,79.5247245569995,78.3917336619804,79.1220914290175,879013.860021566,0.0,1.0
2024-02-21,85.71,85.86,83.835,84.37,701301,80.2550823240366,80.3955357407745,78.4994146148128,79.0003651345113,748968.251846118,0.0,1.0
2024-02-22,86.41,86.64,85.565,85.62,668495,80.9105316021468,81.1258935078116,80.1193106878566,80.1708102739939,713932.436311756,0.0,1.0
2024-02-23,86.61,87.22,86.445,86.65,521753,81.097802824464,81.6689800525315,80.9433040660523,81.1352570689274,557216.419633606,0.0,1.0
2024-02-26,86.54,87.05,85.77,86.22,761445,81.032257896653,81.5097995135618,80.3112636907317,80.7326239409455,813200.224335867,0.0,1.0
2024-02-27,86.15,87.39,85.93,87.0,551592,80.6670790131344,81.8281605915011,80.4610806685855,81.4629817079825,589083.568927328,0.0,1.0
2024-02-28,86.49,86.8,85.28,85.66,605351,80.9854400910737,81.2757104856653,79.8524491960546,80.2082645184573,646496.554579702,0.0,1.0
2024-02-29,87.74,87.97,86.59,87.19,1131894,82.1558852305562,82.371247136221,81.0790757022323,81.6408893691839,1208828.54930352,0.0,1.0
2024-03-01,87.09,88.07,86.91,87.74,727211,81.5472537580253,82.4648827473796,81.3787096579398,82.1558852305562,776639.348002167,0.0,1.0
2024-03-04,88.21,88.91,86.83,86.83,989074,82.5959726030016,83.2514218811118,81.3038011690129,81.3038011690129,1056301.10997481,0.0,1.0
2024-03-05,87.3,88.39,86.91,87.4,912811,81.7438885414583,82.7645167030871,81.3787096579398,81.837524152617,974854.533126158,0.0,1.0
2024-03-06,87.09,88.53,86.7,88.23,1034985,81.5472537580253,82.8956065587091,81.1820748745067,82.6146997252333,1105332.66904932,0.0,1.0
2024-03-07,89.2,89.5,87.62,87.75,1574789,83.5229651534718,83.8038719869476,82.0435224971659,82.165248791672,1681827.01059388,0.0,1.0
2024-03-08,89.82,89.93,88.95,89.73,953663,84.1035059426551,84.2065051149295,83.2888761255753,84.0192338926123,1018483.23324838,0.0,1.0
2024-03-11,91.67,92.36,89.77,89.93,1178188,85.8357647490892,86.4818504660835,84.0566881370758,84.2065051149295,1258269.14079129,0.0,1.0
2024-03-12,92.04,92.5575,91.4652,91.75,879489,86.182216510376,86.6667807981218,85.6439990174364,85.9106732380161,939267.645202119,0.0,1.0
2024-03-13,93.02,93.24,92.0,92.35,1412175,87.0998454997303,87.3058438442792,86.1447622659126,86.4724869049677,1508160.17808443,0.0,1.0
2024-03-14,91.21,91.58,89.4,90.95,2395638,86.1634893881443,86.5130178507428,84.453633935973,85.9178747928048,2535948.15543839,0.81,1.0
2024-03-15,92.3,92.945,90.83,91.02,1878816,87.1931813455292,87.8024944762753,85.8045142103404,85.9840017992423,1988856.40051132,0.0,1.0
2024-03-18,92.3,92.67,91.6,92.51,1682808,87.1931813455292,87.5427098081277,86.5319112811536,87.3915623648419,1781368.40522523,0.0,1.0
2024-03-19,93.07,93.455,92.26,92.44,1315250,87.9205784163424,88.284276951749,87.1553944847077,87.3254353584043,1392282.89559622,0.0,1.0
2024-03-20,93.67,94.35,92.73,93.28,1487412,88.4873813286644,89.1297579626292,87.5993900993599,88.1189594356551,1574528.25417568,0.0,1.0
2024-03-21,95.47,98.0,93.87,93.92,1154690,90.1877900656303,92.5778090125879,88.6763156327717,88.7235492087985,1222319.0547166,0.0,1.0
2024-03-22,95.27,96.95,95.27,95.87,1119659,89.9988557615229,91.5859039160244,89.9988557615229,90.5656586738449,1185236.32358895,0.0,1.0
2024-03-25,99.26,99.53,95.685,95.73,2066358,93.768095128464,94.0231564390089,90.3908944425456,90.4334046609698,2187382.55052532,0.0,1.0
2024-03-26,98.32,100.37,97.98,99.5,1782616,92.8801038991596,94.8166805162597,92.5589155821771,93.9948162933928,1887022.06136944,0.0,1.0
2024-03-27,99.58,99.86,98.535,99.19,889230,94.0703900150357,94.334898040786,93.083208276075,93.7019681220264,941311.324273735,0.0,1.0
2024-03-28,100.22,100.61,99.21,99.97,1023103,94.6749797881792,95.0434016811884,93.7208615524372,94.438811908045,1083025.13387811,0.0,1.0
2024-04-01,100.3,100.53,99.43,100.25,415052,94.7505535098221,94.9678279595455,93.9286892869552,94.7033199337953,439361.186377498,0.0,1.0
2024-04-02,100.43,100.75,99.51,100.19,816738,94.8733608074918,95.1756556940636,94.0042630085982,94.6466396425631,864573.539314555,0.0,1.0
2024-04-03,102.02,102.16,100.33,100.78,825635,96.3753885251451,96.5076425380202,94.7788936554382,95.2039958396797,873991.627831657,0.0,1.0
2024-04-04,99.67,102.71,99.29,102.71,773200,94.155410451884,97.0272118743153,93.7964352740801,97.0272118743153,818485.56158525,0.0,1.0
2024-04-05,99.83,100.16,98.8026,99.61,614627,94.3065578951699,94.618299496947,93.3360023749706,94.0987301606518,650625.097336339,0.0,1.0
2024-04-08,100.53,100.8973,99.96,100.24,799543,94.9678279595455,95.3148058090386,94.4293651928396,94.6938732185899,846371.445119704,0.0,1.0
2024-04-09,101.95,102.36,100.45,101.52,793381,96.3092615187075,96.6965768421275,94.8922542379026,95.9030527648767,839848.542855752,0.0,1.0
2024-04-10,100.65,101.27,99.42,101.07,968207,95.0811885420099,95.6668848847426,93.9192425717499,95.4779505806353,1024913.92928837,0.0,1.0
2024-04-11,100.02,101.36,99.31,100.86,770022,94.4860454840718,95.7519053215909,93.8153287044908,95.2795695613226,815121.429258921,0.0,1.0
2024-04-12,97.98,99.75,97.11,99.3,842459,92.5589155821771,94.2309841735269,91.7370513593103,93.8058819892855,891800.992922334,0.0,1.0
2024-04-15,97.32,99.3,96.45,98.91,1412855,91.935432378623,93.8058819892855,91.1135681557561,93.4374600962762,1495604.5242027,0.0,1.0
2024-04-16,96.4,97.08,95.75,96.83,896271,91.0663345797293,91.7087112136942,90.4522980913805,91.47254333356,948764.708700949,0.0,1.0
2024-04-17,95.97,97.61,95.92,97.33,706077,90.6601258258986,92.2093871195786,90.6128922498717,91.9448790938283,747431.233661961,0.0,1.0
2024-04-18,96.02,96.71,95.27,96.71,683905,90.7073594019254,91.3591827510956,89.9988557615229,91.3591827510956,723960.641484687,0.0,1.0
2024-04-19,96.42,96.99,96.0,96.12,698235,91.08522801014,91.6236907768459,90.6884659715147,90.8018265539791,739129.935454575,0.0,1.0
2024-04-22,97.06,97.77,95.81,96.55,787286,91.6898177832835,92.3605345628645,90.5089783826127,91.2080353078098,833396.564715733,0.0,1.0
2024-04-23,96.8,97.24,96.39,96.5,648308,91.4442031879439,91.8598586569801,91.0568878645239,91.160801731783,686278.760295151,0.0,1.0
2024-04-24,96.36,97.05,95.92,96.42,1071093,91.0285477189078,91.6803710680781,90.6128922498717,91.08522801014,1133825.86085751,0.0,1.0
2024-04-25,96.13,96.25,94.85,96.04,1631680,90.8112732691844,90.9246338516488,89.6020937228975,90.7262528323361,1727245.88868006,0.0,1.0
2024-04-26,95.56,97.74,94.32,96.0,1337744,90.2728105024785,92.3321944172484,89.1014178170131,90.6884659715147,1416094.34699599,0.0,1.0
2024-04-29,97.34,99.25,96.6,97.7,1308283,91.9543258090337,93.7586484132586,91.2552688838366,92.2944075564269,1384907.84527604,0.0,1.0
2024-04-30,94.44,96.81,94.29,96.66,886359,89.2147783994775,91.4536499031493,89.0730776713971,91.3119491750688,938272.172634688,0.0,1.0
2024-05-01,94.76,96.495,94.53,94.76,1003486,89.5170732860493,91.1560783741803,89.2997988363258,89.5170732860493,1062259.18553147,0.0,1.0
2024-05-02,95.92,96.245,94.15,95.4,682355,90.6128922498717,90.9199104940461,88.9408236585219,90.1216630591927,722319.859513067,0.0,1.0
2024-05-03,97.5,98.65,96.62,96.62,859678,92.1054732523196,93.1918455009367,91.2741623142474,91.2741623142474,910028.492773518,0.0,1.0
2024-05-06,98.75,98.76,97.8,98.0,618454,93.2863126529903,93.2957593681957,92.3888747084806,92.5778090125879,654676.240952722,0.0,1.0
2024-05-07,100.63,101.19,99.36,99.36,1100809,95.0622951115992,95.5913111630997,93.8625622805177,93.8625622805177,1165282.29767602,0.0,1.0
2024-05-08,100.76,101.26,99.77,99.97,775397,95.1851024092689,95.6574381695372,94.2498776039377,94.438811908045,820811.237708896,0.0,1.0
2024-05-09,101.09,101.58,100.42,100.85,970378,95.496844011046,95.9597330561089,94.8639140922865,95.2701228461172,1027212.08261766,0.0,1.0
2024-05-10,101.03,101.74,101.01,101.27,935711,95.4401637198138,96.1108804993948,95.4212702894031,95.6668848847426,990514.670611092,0.0,1.0
2024-05-13,101.02,101.97,100.7894,101.59,617765,95.4307170046084,96.3281549491182,95.2128757519727,95.9691797713143,653946.886902111,0.0,1.0
2024-05-14,100.73,101.59,100.44,101.25,702601,95.1567622636528,95.9691797713143,94.8828075226972,95.6479914543319,743751.647769475,0.0,1.0
2024-05-15,100.81,101.61,100.25,101.17,696220,95.2323359852958,95.988073201725,94.7033199337953,95.5724177326889,736996.918891467,0.0,1.0
2024-05-16,100.07,101.035,99.98,100.7,645189,94.5332790600986,95.4448870774165,94.4482586232504,95.1284221180367,682977.083540644,0.0,1.0
2024-05-17,100.38,100.98,100.07,100.63,512507,94.826127231465,95.392930143787,94.5332790600986,95.0622951115992,542524.029631883,0.0,1.0
2024-05-20,100.61,100.78,100.062,100.32,468845,95.0434016811884,95.2039958396797,94.5257216879344,94.7694469402328,496304.789344848,0.0,1.0
2024-05-21,99.95,100.5,99.53,100.34,488947,94.4199184776343,94.9394878139294,94.0231564390089,94.7883403706436,517584.143663248,0.0,1.0
2024-05-22,99.42,99.88,98.55,99.18,522688,93.9192425717499,94.3537914711967,93.097378348883,93.6925214068211,553301.320762896,0.0,1.0
2024-05-23,99.05,101.31,98.73,101.31,601733,93.5697141091513,95.7046717455641,93.2674192225796,95.7046717455641,636975.908470483,0.0,1.0
2024-05-24,100.23,100.24,99.465,99.71,316331,94.6844265033845,94.6938732185899,93.961752790174,94.1931973127055,334858.194751453,0.0,1.0
2024-05-28,100.73,101.06,100.0601,100.53,588037,95.1567622636528,95.4685038654299,94.5239268120454,94.9678279595455,622477.74725544,0.0,1.0
2024-05-29,98.45,100.23,98.2501,99.85,613847,93.0029111968294,94.6844265033845,92.8140713598741,94.3254513255806,649799.413505459,0.0,1.0
2024-05-30,100.82,100.86,98.52,98.56,638965,95.2417827005011,95.2795695613226,93.0690382032669,93.1068250640884,676388.549997826,0.0,1.0
2024-05-31,101.33,101.35,99.52,100.6,998089,95.7235651759748,95.7424586063855,94.0137097238035,95.0339549659831,1056546.08856319,0.0,1.0
2024-06-03,98.59,101.53,98.07,101.5,819168,93.1351652097045,95.9124994800821,92.6439360190254,95.884159334466,867145.86201845,0.0,1.0
2024-06-04,97.5,98.32,97.06,97.77,943905,92.1054732523196,92.8801038991596,91.6898177832835,92.3605345628645,999188.585111388,0.0,1.0
2024-06-05,98.43,98.685,97.3994,97.45,644820,92.9840177664186,93.2249090041555,92.0104392973536,92.0582396762927,682586.471574497,0.0,1.0
2024-06-06,101.01,101.44,98.25,98.25,1499168,95.4212702894031,95.8274790432338,92.813976892722,92.813976892722,1586972.79150367,0.0,1.0
2024-06-07,103.3,103.67,100.33,100.33,1715253,97.5845680714319,97.9340965340305,94.7788936554382,94.7788936554382,1815713.6768828,0.0,1.0
2024-06-10,103.2,103.61,101.93,102.69,1382113,97.4901009193782,97.8774162427983,96.2903680882968,97.0083184439046,1463061.99557589,0.0,1.0
2024-06-11,103.5,103.66,102.21,102.75,1424236,97.7735023755392,97.9246498188251,96.554876114047,97.0649987351368,1507652.09815045,0.0,1.0
2024-06-12,103.89,105.98,103.69,105.0,850502,98.1419242685485,100.11628774647,97.9529899644412,99.1905096563441,900315.063501524,0.0,1.0
2024-06-13,102.57,103.785,101.47,103.46,792867,96.8949578614402,98.0427337588922,95.8558191888499,97.7357155147178,839304.438382582,0.0,1.0
2024-06-14,99.51,102.07,99.28,101.61,746452,94.0042630085982,96.4226221011719,93.7869885588747,95.988073201725,790170.957600146,0.0,1.0
2024-06-17,99.26,99.85,98.21,98.59,1034075,94.5332790600987,95.0951834994041,93.5332796342161,93.895184188345,1085779.37336487,0.81,1.0
2024-06-18,99.0,99.92,98.65,99.29,580497,94.285660154642,95.1618501277963,93.9523270126812,94.5618504722667,609522.199937321,0.0,1.0
2024-06-20,98.08,99.13,98.0,98.3,719693,93.4094701814878,94.4094696073703,93.3332797490396,93.6189938707203,755678.083847961,0.0,1.0
2024-06-21,98.61,98.72,97.0297,97.8,1651630,93.9142317964571,94.0189936410733,92.4091850414835,93.1428036679191,1734212.49564163,0.0,1.0
2024-06-24,100.65,101.09,98.52,99.0,1003571,95.8570878238861,96.2761352023511,93.8285175599528,94.285660154642,1053750.15497633,0.0,1.0
2024-06-25,97.95,100.65,97.9,100.16,902314,93.2856607287595,95.8570878238861,93.2380417084793,95.3904214251409,947430.243936219,0.0,1.0
2024-06-26,98.2,98.51,96.25,97.25,720772,93.5237558301601,93.8189937558968,91.6666140392353,92.6189944448378,756811.034498408,0.0,1.0
2024-06-27,97.18,98.5889,96.73,98.19,809245,92.5523278164456,93.8941365698989,92.1237566339245,93.514232026104,849707.737832025,0.0,1.0
2024-06-28,97.97,98.42,97.395,97.43,1137842,93.3047083368715,93.7332795193926,92.7570896036501,92.7904229178462,1194734.78591807,0.0,1.0
2024-07-01,95.17,98.26,94.88,98.2,919902,90.6380432011847,93.5808986544962,90.3618528835599,93.5237558301601,965897.654538682,0.0,1.0
2024-07-02,95.35,95.68,94.33,95.38,704323,90.8094716741931,91.1237572080419,89.8380436604786,90.8380430863612,739539.574582562,0.0,1.0
2024-07-03,95.87,96.6,95.355,95.8,381410,91.3047094851064,91.9999471811961,90.8142335762211,91.2380428567142,400480.729922969,0.0,1.0
2024-07-05,94.5,95.24,93.45,95.14,1550647,89.999948329431,90.7047098295768,88.9999489035485,90.6094717890166,1628180.28476669,0.0,1.0
2024-07-08,95.75,95.96,94.97,95.3,688601,91.1904238364341,91.3904237216106,90.4475671200642,90.761852653913,723031.465104969,0.0,1.0
2024-07-09,94.66,95.865,94.41,95.34,661553,90.1523291943274,91.2999475830783,89.9142340929268,90.7999478701371,694631.048799795,0.0,1.0
2024-07-10,96.1,96.71,95.237,95.56,722747,91.5237569783949,92.1047090258124,90.70185268836,91.0094715593696,758884.785688985,0.0,1.0
2024-07-11,98.33,99.17,97.42,97.42,686931,93.6475652828884,94.4475648235944,92.7808991137902,92.7808991137902,721277.964098253,0.0,1.0
2024-07-12,98.64,99.31,98.24,98.9,641295,93.9428032086252,94.5808980803788,93.5618510463842,94.1904221140818,673360.136587793,0.0,1.0
2024-07-15,97.64,99.18,97.58,98.48,712449,92.9904228030227,94.4570886276505,92.9332799786866,93.7904223437288,748071.879481107,0.0,1.0
2024-07-16,100.18,100.55,97.67,97.75,1008258,95.4094690332529,95.7618497833258,93.0189942151908,93.095184647639,1058671.50780177,0.0,1.0
2024-07-17,100.43,101.8,99.52,99.9,484609,95.6475641346535,96.9523252903289,94.7808979655553,95.1428025196842,508839.742133767,0.0,1.0
2024-07-18,99.47,101.36,99.02,99.66,517549,94.7332789452752,96.5332779118638,94.3047077627541,94.9142312223396,543426.761990777,0.0,1.0
2024-07-19,97.15,99.23,96.6226,99.1,494946,92.5237564042775,94.5047076479306,92.0214709783628,94.3808981952023,519693.598365155,0.0,1.0
2024-07-22,97.31,98.06,95.96,97.74,756663,92.6761372691739,93.3904225733757,91.3904237216106,93.0856608435829,794496.606134352,0.0,1.0
2024-07-23,97.44,97.78,96.6,97.78,649853,92.7999467219022,93.123756059807,91.9999471811961,93.123756059807,682346.041746758,0.0,1.0
2024-07-24,96.38,98.54,96.36,97.69,822799,91.7904234919636,93.8475651680649,91.7713758838516,93.0380418233028,863939.446002697,0.0,1.0
2024-07-25,97.14,98.17,95.77,96.36,1136582,92.5142326002215,93.495184417992,91.2094714445461,91.7713758838516,1193411.78515851,0.0,1.0
2024-07-26,100.73,100.7799,95.48,98.19,1475991,95.9332782563343,95.9808020385738,90.9332811269214,93.514232026104,1549791.43976228,0.0,1.0
2024-07-29,101.25,101.64,100.21,101.02,1020260,96.4285160672475,96.7999444254325,95.438040445421,96.209468573959,1071273.61503686,0.0,1.0
2024-07-30,103.27,103.88,101.23,101.23,996905,98.3523244865645,98.933276533982,96.4094684591355,96.4094684591355,1046750.85095791,0.0,1.0
2024-07-31,103.33,104.84,103.01,104.0,1645743,98.4094673109006,99.8475617233603,98.1047055811078,99.0475621826542,1728031.1420928,0.0,1.0
2024-08-01,101.7,104.05,100.63,103.5,1114042,96.8570872497686,99.0951812029344,95.838040215774,98.571371979853,1169744.77157087,0.0,1.0
2024-08-02,97.49,100.48,96.43,100.0,1135947,92.8475657421823,95.6951831549336,91.8380425122437,95.2380405602445,1192745.03477572,0.0,1.0
2024-08-05,94.19,95.37,93.61,95.37,1331726,89.7047104036943,90.8285192823052,89.1523297684448,90.8285192823052,1398313.10279593,0.0,1.0
2024-08-06,95.44,97.35,94.395,94.51,1071426,90.8951859106973,92.714232485398,89.8999483868428,90.0094721334871,1124997.94588093,0.0,1.0
2024-08-07,93.82,97.35,93.72,96.23,1318233,89.3523296536214,92.714232485398,89.2570916130611,91.6475664311233,1384145.44466203,0.0,1.0
2024-08-08,95.46,95.53,94.485,94.61,679852,90.9142335188094,90.9809001472015,89.985662623347,90.1047101740473,713845.009830864,0.0,1.0
2024-08-09,95.06,95.8999,94.6,95.55,705647,90.5332813565684,91.3331856592339,90.0951863699913,90.9999477553136,740929.775380701,0.0,1.0
2024-08-12,94.57,95.56,94.09,95.03,971227,90.0666149578232,91.0094715593696,89.609472363134,90.5047099444003,1019788.93547861,0.0,1.0
2024-08-13,95.63,96.09,94.36,95.13,774721,91.0761381877618,91.5142331743389,89.8666150726467,90.5999479849606,813457.517020141,0.0,1.0
2024-08-14,95.61,96.3,95.145,95.91,820158,91.0570905796497,91.7142330595154,90.6142336910446,91.3428047013305,861166.39441064,0.0,1.0
2024-08-15,98.4,98.84,96.93,96.96,655975,93.7142319112806,94.1332792897456,92.314232715045,92.342804127213,688774.145437244,0.0,1.0
2024-08-16,97.75,98.21,96.8,98.15,652820,93.095184647639,93.5332796342161,92.1904232623166,93.4761368098799,685461.393535335,0.0,1.0
2024-08-19,97.6,98.08,97.17,97.87,570938,92.9523275867986,93.4094701814878,92.5428040123896,93.2094702963113,599485.24417493,0.0,1.0
2024-08-20,97.32,97.89,96.955,97.41,492833,92.6856610732299,93.2285179044233,92.338042225185,92.7713753097341,517474.947091388,0.0,1.0
2024-08-21,99.03,99.36,97.9,98.1,645544,94.3142315668101,94.6285171006589,93.2380417084793,93.4285177895998,677821.589149191,0.0,1.0
2024-08-22,98.73,99.7696,98.39,99.06,370268,94.0285174451294,95.0186121147937,93.7047081072245,94.3428029789782,388781.623206307,0.0,1.0
2024-08-23,100.8,101.57,98.8967,99.32,407197,95.9999448847264,96.7332777970403,94.1872792587433,94.5904218844348,427557.095467982,0.0,1.0
2024-08-26,101.03,102.4,100.93,101.4,413219,96.218992378015,97.5237535336903,96.1237543374548,96.5713731280879,433880.199098186,0.0,1.0
2024-08-27,100.62,100.97,100.07,100.84,410675,95.828516411718,96.1618495536788,95.3047071886366,96.0380401009505,431208.997564603,0.0,1.0
2024-08-28,100.06,100.84,99.53,100.21,749017,95.2951833845806,96.0380401009505,94.7904217696113,95.438040445421,786468.301525163,0.0,1.0
2024-08-29,101.0,101.86,99.5294,100.6,496136,96.1904209658469,97.009468114665,94.789850341368,95.8094688036059,520943.099082515,0.0,1.0
2024-08-30,102.37,102.55,100.82,101.27,808987,97.4951821215223,97.6666105945307,96.0189924928385,96.4475636753596,849436.837676496,0.0,1.0
2024-09-03,100.29,102.31,99.54,101.04,947210,95.5142308778692,97.4380392971861,94.7999455736673,96.228516182071,994571.07100059,0.0,1.0
2024-09-04,99.24,101.4,99.15,100.25,739535,94.5142314519866,96.5713731280879,94.4285172154824,95.4761356616451,776512.195809189,0.0,1.0
2024-09-05,98.01,99.39,97.64,99.39,796684,93.3428035530956,94.657088512827,92.9904228030227,94.657088512827,836518.680259957,0.0,1.0
2024-09-06,97.17,98.87,96.54,97.67,1593493,92.5428040123896,94.1618507019137,91.94280435686,93.0189942151908,1673168.61059527,0.0,1.0
2024-09-09,98.01,98.94,97.37,97.47,1274447,93.3428035530956,94.2285173303059,92.73328009351,92.8285181340703,1338170.11826679,0.0,1.0
2024-09-10,98.19,98.26,96.93,98.26,548435,93.514232026104,93.5808986544962,92.314232715045,93.5808986544962,575857.080609589,0.0,1.0
2024-09-11,98.93,99.02,96.045,98.19,799192,94.2189935262499,94.3047077627541,91.4713760560868,93.514232026104,839152.081771839,0.0,1.0
2024-09-12,99.62,99.76,97.63,98.8,847584,94.8761360061155,95.0094692628999,92.9808989989667,94.0951840735215,889963.710943682,0.0,1.0
2024-09-13,103.1,103.18,100.45,100.45,1049270,98.190419817612,98.2666102500603,95.6666117427656,95.6666117427656,1101734.13252477,0.0,1.0
2024-09-16,105.38,105.875,102.84,102.84,1170043,101.133275270924,101.608327190255,98.6956351192046,98.6956351192046,1219174.70792572,0.81,1.0
2024-09-17,105.93,107.105,105.4,105.91,1041645,101.661110736847,102.788759232229,101.152469287866,101.641916719904,1085385.10006666,0.0,1.0
2024-09-18,106.38,108.035,105.63,106.04,903114,102.092976118057,103.681281020063,101.373200482707,101.766677830032,941036.993660602,0.0,1.0
2024-09-19,108.26,108.81,107.08,108.72,1053549,103.897213710668,104.425049176591,102.76476671105,104.338676100349,1097788.965329,0.0,1.0
2024-09-20,106.63,107.34,105.82,107.34,1442454,102.33290132984,103.014288931305,101.555543643662,103.014288931305,1503024.61887836,0.0,1.0
2024-09-23,108.01,108.14,106.77,107.35,884129,103.657288498885,103.782049609012,102.467259448439,103.023885939777,921254.787510935,0.0,1.0
2024-09-24,110.58,111.12,108.755,108.78,1659996,106.123719676018,106.64195813347,104.372265629999,104.396258151177,1729701.50537874,0.0,1.0
2024-09-25,110.33,111.43,109.85,111.43,600894,105.883794464234,106.939465396081,105.42313805761,106.939465396081,626126.361975005,0.0,1.0
2024-09-26,113.77,114.16,111.86,111.93,878173,109.185165378373,109.559448708755,107.352136760348,107.419315819648,915048.686914292,0.0,1.0
2024-09-27,112.38,114.5,112.09,114.24,836054,107.851181200858,109.885746996781,107.572867955189,109.636224776526,871161.052422971,0.0,1.0
2024-09-30,111.95,113.03,110.9,112.3,729530,107.43850983659,108.474986751495,106.4308239471,107.774405133087,760163.963780011,0.0,1.0
2024-10-01,110.63,112.01,110.0,112.01,877904,106.171704718374,107.496091887418,105.56709318468,107.496091887418,914768.3912359,0.0,1.0
2024-10-02,110.15,110.87,109.7,110.36,537404,105.71104831175,106.402032921686,105.27918293054,105.912585489648,559970.329926435,0.0,1.0
2024-10-03,107.93,109.69,107.47,109.47,1004797,103.580512431114,105.269585922069,103.139050041433,105.058451735699,1046989.80208389,0.0,1.0
2024-10-04,109.0,109.85,107.95,109.41,764000,104.607392337547,105.42313805761,103.599706448057,105.000869684871,796081.406286136,0.0,1.0
2024-10-07,109.27,109.43,107.8,108.59,820335,104.866511566273,105.020063701814,103.455751320987,104.213914990222,854781.990086044,0.0,1.0
2024-10-08,108.27,108.93,106.895,108.27,1071471,103.906810719139,104.540213278247,102.587222054331,103.906810719139,1116463.5346529,0.0,1.0
2024-10-09,109.72,110.12,107.83,108.38,567716,105.298376947483,105.682257286336,103.484542346401,104.012377812324,591555.172318247,0.0,1.0
2024-10-10,110.11,110.765,109.085,109.72,495338,105.672660277865,106.301264332737,104.688966909553,105.298376947483,516137.9209777,0.0,1.0
2024-10-11,110.57,111.245,110.42,110.42,523498,106.114122667546,106.761920739361,105.970167540476,105.970167540476,545480.397942384,0.0,1.0
2024-10-14,110.41,110.745,109.3131,109.88,873605,105.960570532005,106.282070315795,104.907874672784,105.451929083024,910288.870338483,0.0,1.0
2024-10-15,110.32,111.79,109.68,110.39,934592,105.874197455763,107.284957701049,105.259988913597,105.941376515062,973836.797989233,0.0,1.0
2024-10-16,108.72,110.88,108.4712,108.87,952187,104.338676100349,106.411629930158,104.099902529583,104.482631227419,992170.636135316,0.0,1.0
2024-10-17,109.45,109.53,107.98,109.33,610576,105.039257718757,105.116033786527,103.628497473471,104.924093617101,636214.922414351,0.0,1.0
2024-10-18,108.84,110.05,108.18,110.0,872352,104.453840202005,105.615078227037,103.820437642897,105.56709318468,908983.255152523,0.0,1.0
2024-10-21,107.82,108.965,106.9791,108.68,513773,103.474945337929,104.573802807897,102.667932895575,104.300288066464,535347.031874148,0.0,1.0
2024-10-22,107.06,107.78,106.45,107.46,848944,102.745572694108,103.436557304044,102.160155177356,103.129453032961,884592.321175626,0.0,1.0
2024-10-23,106.98,107.54,105.82,106.5,745655,102.668796626337,103.206229100732,101.555543643662,102.208140219713,776966.074612947,0.0,1.0
2024-10-24,106.72,108.03,106.03,107.73,637908,102.419274406082,103.676482515827,101.75708082156,103.388572261687,664694.630525105,0.0,1.0
2024-10-25,105.43,107.02,105.24,106.85,603275,101.18126031328,102.707184660222,100.998917152325,102.54403551621,628607.343425748,0.0,1.0
2024-10-28,106.7,106.86,105.69,106.34,692419,102.40008038914,102.553632524681,101.430782533535,102.054588084172,721494.622067068,0.0,1.0
2024-10-29,104.84,106.33,104.68,105.6,634797,100.615036813472,102.0449910757,100.46148467793,101.344409457293,661452.995374633,0.0,1.0
2024-10-30,104.99,106.8992,104.84,105.32,693221,100.758991940542,102.591252797889,100.615036813472,101.075693220096,722330.299145394,0.0,1.0
2024-10-31,105.09,105.79,104.38,104.94,1318199,100.854962025255,101.526752618248,100.17357442379,100.711006898185,1373551.98126306,0.0,1.0
2024-11-01,101.08,104.54,100.0,102.0,1789392,97.0065616282497,100.327126559332,95.9700847133456,97.8894864076125,1864531.02062456,0.0,1.0
2024-11-04,100.05,102.385,99.93,101.87,1196609,96.0180697557023,98.2589712337589,95.9029056540463,97.7647252974852,1246856.25064745,0.0,1.0
2024-11-05,100.88,100.92,98.17,99.08,1127746,96.8146214588231,96.8530094927084,94.2138321630914,95.0871599339828,1175101.59897064,0.0,1.0
2024-11-06,103.68,105.0299,102.49,105.0,1751831,99.5017838307967,100.797284004342,98.3597398227079,100.768588949013,1825392.78279536,0.0,1.0
2024-11-07,103.54,104.805,103.0301,103.64,1527597,99.3674257121981,100.581447283822,98.8780742502447,99.4633957969114,1591742.89005037,0.0,1.0
2024-11-08,101.47,102.935,101.16,102.6,1116479,97.3808449586318,98.7868066996823,97.0833376960204,98.4653069158926,1163361.48221066,0.0,1.0
2024-11-11,102.37,103.0882,100.92,101.67,1108108,98.2445757210519,98.9338328694631,96.8530094927084,97.5727851280585,1154638.9724567,0.0,1.0
2024-11-12,100.49,102.34,100.33,101.55,1023772,96.440338128441,98.2157846956379,96.2867859928997,97.4576210264025,1066761.58831986,0.0,1.0
2024-11-13,100.77,102.14,100.51,100.6,832377,96.7090543656384,98.0238445262112,96.4595321453837,96.5459052216257,867329.650157378,0.0,1.0
2024-11-14,100.75,101.41,100.11,100.76,1026608,96.6898603486957,97.3232629078038,96.0756518065303,96.699457357167,1069716.67584372,0.0,1.0
2024-11-15,101.61,102.06,100.8,101.01,990039,97.5152030772305,97.9470684584405,96.7378453910524,96.9393825689504,1031612.09345304,0.0,1.0
2024-11-18,104.01,104.11,102.51,102.63,1180561,99.8184851103508,99.9144551950641,98.3789338396506,98.4940979413066,1230134.37314996,0.0,1.0
2024-11-19,101.33,103.18,101.19,102.67,851768,97.2464868400331,99.02193340723,97.1121287214344,98.5324859751919,887534.904803052,0.0,1.0
2024-11-20,101.37,101.56,100.56,101.16,1788167,97.2848748739185,97.4672180348738,96.5075171877403,97.0833376960204,1863254.58119694,0.0,1.0
2024-11-21,103.6,103.72,100.525,101.35,1249431,99.425007763026,99.5401718646821,96.4739276580907,97.2656808569758,1301896.31876636,0.0,1.0
2024-11-22,105.59,105.84,103.7,103.79,1009573,101.334812448822,101.574737660605,99.5209778477394,99.6073509239814,1051966.35286455,0.0,1.0
2024-11-25,105.84,107.5,105.72,106.33,1092878,101.574737660605,103.167841066847,101.459573558949,102.0449910757,1138769.44389945,0.0,1.0
2024-11-26,104.97,106.195,104.3501,105.84,991107,100.739797923599,101.915431461337,100.144879368461,101.574737660605,1032724.94023565,0.0,1.0
2024-11-27,104.23,106.14,103.82,104.71,716798,100.02961929672,101.862647914745,99.6361419493954,100.490275703344,746897.329663733,0.0,1.0
2024-11-29,104.72,105.04,103.49,103.8,498661,100.499872711816,100.806976982898,99.3194406698414,99.6169479324527,519600.458298495,0.0,1.0
2024-12-02,104.27,105.215,103.4,104.88,835222,100.068007330605,100.974924631147,99.2330675935994,100.653424847357,870294.115603566,0.0,1.0
2024-12-03,102.94,104.88,102.7,104.88,844538,98.791605203918,100.653424847357,98.5612770006059,100.653424847357,880001.307201679,0.0,1.0
2024-12-04,101.94,102.66,100.815,102.18,1314963,97.8319043567845,98.5228889667206,96.7522409037594,98.0622325600965,1370180.09719141,0.0,1.0
2024-12-05,101.51,102.71,101.059641,101.81,1295721,97.4192329925171,98.5708740090773,96.9870230787029,97.7071432466572,1350130.09925979,0.0,1.0
2024-12-06,101.07,102.58,100.545,102.48,1309228,96.9969646197784,98.4461128989499,96.4931216750334,98.3501428142366,1364204.27668742,0.0,1.0
2024-12-09,100.08,102.54,99.93,102.09,1268774,96.0468607811163,98.4077248650646,95.9029056540463,97.9758594838545,1322051.55782629,0.0,1.0
2024-12-10,99.32,100.45,98.18,99.92,1394865,95.3174881372949,96.4019500945557,94.2234291715627,95.8933086455749,1453437.29159596,0.0,1.0
2024-12-11,99.33,100.115,98.86,99.6,1496797,95.3270851457662,96.080450310766,94.8760257476135,95.5862043744922,1559649.55587025,0.0,1.0
2024-12-12,99.74,100.43,99.04,99.2,1412191,95.7205624930909,96.382756077613,95.0487719000975,95.2023240356389,1471490.83406365,0.0,1.0
2024-12-13,98.5,99.305,97.905,98.98,1430816,94.5305334426454,95.3030926245879,93.959511438601,94.9911898492695,1490897.9233203,0.0,1.0
2024-12-16,96.46,97.83,96.2497,97.1,1141777,93.3692954176139,94.6953988254735,93.165733704714,93.9887889804096,1179572.03090582,0.83,1.0
2024-12-17,95.35,97.275,94.99,95.77,1401904,92.2948612696402,94.1581817514866,91.9463961405676,92.7014039202248,1448309.73860481,0.0,1.0
2024-12-18,90.95,95.615,90.86,94.79,1284418,88.0358430254197,92.5513703229852,87.9487267431516,91.7528044021939,1326934.72437436,0.0,1.0
2024-12-19,90.03,92.27,90.0,91.22,1156415,87.1453210289009,89.3135484986859,87.1162822681449,88.2971918722242,1194694.57706711,0.0,1.0
2024-12-20,91.76,92.17,88.88,89.33,2504087,88.8198895658331,89.216752629499,86.0321685332524,86.4677499445931,2586977.13139681,0.0,1.0
2024-12-23,91.21,92.12,90.28,91.33,1175451,88.2875122853055,89.1683546949056,87.387310701868,88.4036673283297,1214360.70554957,0.0,1.0
2024-12-24,91.57,91.72,90.82,91.13,309244,88.6359774143781,88.7811712181583,87.9100083954769,88.210075589956,319480.575563738,0.0,1.0
2024-12-26,91.51,91.91,90.92,91.01,695134,88.577899892866,88.9650833696133,88.0068042646637,88.0939205469318,718144.282229966,0.0,1.0
2024-12-27,91.74,92.7,91.2238,91.27,1104083,88.8005303919957,89.7297707361892,88.3008701152533,88.3455898068176,1140630.28647327,0.0,1.0
2024-12-30,90.81,91.68,90.1,91.14,1033621,87.9003288085582,88.7424528704836,87.2130781373317,88.2197551768747,1067835.85775235,0.0,1.0
2024-12-31,91.32,92.35,90.69,91.03,973649,88.393987741411,89.3909851940353,87.784173765534,88.1132797207692,1005878.66835592,0.0,1.0
2025-01-02,88.52,91.66,88.1,91.13,1094454,85.6837034041798,88.7230936966462,85.2771607535951,88.210075589956,1130682.54791697,0.0,1.0
2025-01-03,88.67,89.08,87.89,88.47,1221039,85.8288972079601,86.2257602716261,85.0738894283028,85.6353054695864,1261457.75667684,0.0,1.0
2025-01-06,88.65,90.185,88.43,89.62,998769,85.8095380341227,87.2953546261405,85.5965871219117,86.7484579652349,1031830.1890262,0.0,1.0
2025-01-07,88.48,90.155,87.8,88.49,1268783,85.6449850565051,87.2663158653845,84.9867731460347,85.6546646434238,1310782.17558137,0.0,1.0
2025-01-08,88.18,88.68,86.91,87.93,821936,85.3545974489446,85.8385767948788,84.1252899102719,85.1126077759776,849143.674110271,0.0,1.0
2025-01-10,87.24,88.31,86.7,87.14,1176227,84.4447162785884,85.4804320788875,83.9220185849796,84.3479204094016,1215162.39265308,0.0,1.0
2025-01-13,89.12,89.1499,87.1,87.24,1124021,86.2644786193008,86.2934205841877,84.3092020617269,84.4447162785884,1161228.27290337,0.0,1.0
2025-01-14,91.97,92.185,89.9,90.15,1036546,89.0231608911254,89.2312720098771,87.0194863989581,87.2614760719251,1070857.68091957,0.0,1.0
2025-01-15,92.0,94.2249,91.06,93.89,1419845,89.0521996518814,91.2058109454192,88.1423184815253,90.8816415795125,1466844.6204657,0.0,1.0
2025-01-16,91.74,92.14,90.78,92.0,746021,88.8005303919957,89.187713868743,87.8712900478021,89.0521996518814,770715.740524102,0.0,1.0
2025-01-17,93.21,94.13,92.045007,92.3,948373,90.223429669042,91.1139516655609,89.0957645687263,89.3425872594419,979765.983783385,0.0,1.0
2025-01-21,94.38,94.85,93.05,93.52,974891,91.3559413385279,91.810881923706,90.0685562783431,90.5234968635212,1007161.78096231,0.0,1.0
2025-01-22,92.18,94.29,91.96,94.06,955751,89.2264322164177,91.2688250562598,89.0134813042067,91.0461945571301,987388.209878343,0.0,1.0
2025-01-23,93.13,93.45,91.76,92.12,1033940,90.1459929736926,90.4557397550904,88.8198895658331,89.1683546949056,1068165.41727041,0.0,1.0
2025-01-24,92.13,93.52,91.875,93.14,883010,89.1780342818243,90.5234968635212,88.9312048153979,90.1556725606113,912239.341841835,0.0,1.0
2025-01-27,93.41,93.53,91.78,92.74,1248327,90.4170214074157,90.5331764504399,88.8392487396704,89.768489083864,1289649.04234764,0.0,1.0
2025-01-28,92.67,94.43,92.06,93.52,862872,89.7007319754332,91.4043392731214,89.1102771733935,90.5234968635212,891434.735024233,0.0,1.0
2025-01-29,92.7,93.51,92.29,92.34,635030,89.7297707361892,90.5138172766025,89.3329076725232,89.3813056071166,656050.723377788,0.0,1.0
2025-01-30,92.67,92.67,90.75,92.55,1382122,89.7007319754332,89.7007319754332,87.8422512870461,89.584576932409,1427872.91607696,0.0,1.0
2025-01-31,99.65,101.44,97.35,100.93,2852307,96.4570836446737,98.189729703118,94.2307786533767,97.6960707702652,2946723.88807699,0.0,1.0
2025-02-03,100.79,102.215,96.54,97.65,2241038,97.5605565534036,98.9398976893159,93.4467321129634,94.5211662609372,2315220.6998364,0.0,1.0
2025-02-04,101.79,102.93,101.54,102.32,1624091,98.5285152452719,99.6319881540017,98.2865255723048,99.041533351962,1677851.55879463,0.0,1.0
2025-02-05,101.79,102.84,100.83,101.35,1223247,98.5285152452719,99.5448718717335,97.5992749010783,98.1026134208498,1263738.84575486,0.0,1.0
2025-02-06,101.26,102.41,100.41,102.0,982506,98.0154971385817,99.1286496342302,97.1927322504936,98.7317865705642,1015028.85221646,0.0,1.0
2025-02-07,99.22,101.01,99.16,101.01,915512,96.0408614071704,97.7735074656146,95.9827838856583,97.7735074656146,945817.221014826,0.0,1.0
2025-02-10,99.06,99.86,98.63,99.86,942368,95.8859880164715,96.6603549699661,95.4697657789681,96.6603549699661,973562.206648629,0.0,1.0
2025-02-11,100.75,101.0,99.24,99.24,949011,97.5218382057289,97.7638278786959,96.0602205810077,96.0602205810077,980425.102819516,0.0,1.0
2025-02-12,101.28,102.13,99.38,99.54,1267353,98.034856312419,98.8576212005071,96.1957347978693,96.3506081885682,1309304.83981073,0.0,1.0
2025-02-13,101.58,102.16,100.95,101.72,744360,98.3252439199795,98.8866599612631,97.7154299441025,98.4607581368411,768999.758205896,0.0,1.0
2025-02-14,101.01,102.49,100.95,102.07,829352,97.7735074656146,99.2060863295796,97.7154299441025,98.799543678995,856805.158078855,0.0,1.0
2025-02-18,103.47,103.82,100.88,101.15,1123464,100.154685847611,100.493471389764,97.6476728356717,97.9090216824762,1160652.83512417,0.0,1.0
2025-02-19,101.26,102.91,100.84,101.43,976214,98.0154971385817,99.6126289801643,97.608954487997,98.1800501161993,1008528.57482564,0.0,1.0
2025-02-20,100.56,101.81,99.88,101.18,678929,97.3379260542739,98.5478744191092,96.6797141438035,97.9380604432322,701402.865332595,0.0,1.0
2025-02-21,98.72,101.0,98.6,101.0,727019,95.5568820612363,97.7638278786959,95.440727018212,97.7638278786959,751084.737507513,0.0,1.0
2025-02-24,98.23,99.185,97.73,98.86,798052,95.0825823022208,96.006982852955,94.5986029562867,95.6923962780978,824469.067434752,0.0,1.0
2025-02-25,98.93,100.14,98.0527,98.74,762357,95.7601533865286,96.9313834036892,94.9109632261525,95.5762412350736,787592.493775287,0.0,1.0
2025-02-26,98.19,100.3,98.01,99.65,858242,95.0438639545461,97.0862567943881,94.8696313900098,96.4570836446737,886651.473053555,0.0,1.0
2025-02-27,96.9,98.19,96.77,97.58,803459,93.795197242036,95.0438639545461,93.6693626120931,94.4534091525064,830055.049610875,0.0,1.0
2025-02-28,97.85,98.55,96.945,97.06,866471,94.7147579993108,95.3923290836186,93.8387553831701,93.9500706327349,895152.868897336,0.0,1.0
2025-03-03,94.46,99.19,94.09,98.51,1054136,91.4333780338774,96.0118226464143,91.0752333178861,95.3536107359439,1089029.94400039,0.0,1.0
2025-03-04,93.11,94.44,92.175,93.89,1129635,90.1266337998552,91.41401886004,89.2215924229584,90.8816415795125,1167028.10718055,0.0,1.0
2025-03-05,97.73,98.22,93.61,93.61,1170756,94.5986029562867,95.0729027153021,90.6106131457894,90.6106131457894,1209510.29195296,0.0,1.0
2025-03-06,96.94,98.07,96.15,97.5,961467,93.8339155897107,94.9277089115219,93.0692282231348,94.3759724571569,993293.420553158,0.0,1.0
2025-03-07,98.79,99.19,96.065,96.35,870458,95.624639169667,96.0118226464143,92.986951734326,93.2628199615084,899271.846322194,0.0,1.0
2025-03-10,97.05,99.89,96.19,97.85,800322,93.9403910458162,96.6893937307221,93.1079465708095,94.7147579993108,826814.208832902,0.0,1.0
2025-03-11,94.53,97.08,93.2,97.08,1250272,91.5011351423082,93.9694298065723,90.2137500821234,93.9694298065723,1291658.4256161,0.0,1.0
2025-03-12,92.41,95.71,92.33,95.01,1095816,89.4490627155474,92.6433263987127,89.371626020198,91.9657553144049,1132089.63275586,0.0,1.0
2025-03-13,90.54,94.11,89.61,92.41,1106617,87.6389799617537,91.0945924917235,86.7387783783163,89.4490627155474,1143248.16678292,0.0,1.0
2025-03-14,91.08,92.06,90.26,91.41,921512,88.9650833696133,89.9223273496552,88.1641241210068,89.2874206281988,943418.583797645,0.83,1.0
2025-03-17,91.16,91.67,89.675,89.68,1133263,89.043225735331,89.5413833167814,87.592708071696,87.5975919695533,1160203.42060686,0.0,1.0
2025-03-18,91.27,91.88,90.33,90.99,875344,89.1506714881928,89.7465070267904,88.2324986910097,88.8771732081808,896153.058034802,0.0,1.0
2025-03-19,91.38,92.1867,90.76,91.17,1006659,89.2581172410547,90.0460853213607,88.6525139067424,89.0529935310457,1030589.73529065,0.0,1.0
2025-03-20,89.88,91.27,89.495,90.32,998198,87.7929478838476,89.1506714881928,87.4168877488311,88.222730895295,1021927.59672109,0.0,1.0
2025-03-21,88.69,89.3817,87.42,88.67,2390050,86.6305801937967,87.3062186233834,85.390070138028,86.6110446023673,2446867.30743122,0.0,1.0
2025-03-24,90.09,90.63,88.57,89.35,1291531,87.9980715938566,88.5255325624511,86.5133666452201,87.2752547109678,1322233.83629378,0.0,1.0
2025-03-25,89.34,90.95,89.06,90.25,1437936,87.2654869152531,88.838102025322,86.9919886352411,88.154356325292,1472119.23958847,0.0,1.0
2025-03-26,89.55,90.31,89.0,89.73,865429,87.4706106252621,88.2129630995803,86.9333818609528,87.6464309481269,886002.354345263,0.0,1.0
2025-03-27,88.92,89.55,87.78,89.01,1169796,86.8552394952351,87.4706106252621,85.7417107837577,86.9431496566675,1197604.89896187,0.0,1.0
2025-03-28,87.05,89.28,86.5,89.28,880803,85.0286616965836,87.2068801409648,84.4914329322744,87.2068801409648,901741.831755547,0.0,1.0
2025-03-31,88.11,88.56,85.8412,86.5,1345335,86.0640480423433,86.5035988495054,83.847930550589,84.4914329322744,1377316.8883676,0.0,1.0
2025-04-01,88.08,88.525,87.14,87.99,1097431,86.0347446551991,86.4694115645039,85.116571858016,85.9468344937667,1123519.60672854,0.0,1.0
2025-04-02,88.29,88.73,86.775,87.19,758689,86.2398683652081,86.6696513766555,84.760047314429,85.1654108365896,776724.884670902,0.0,1.0
2025-04-03,79.98,85.61,79.815,85.61,1555500,78.122830126281,83.6220991136648,77.9616614969882,83.6220991136648,1592478.02209547,0.0,1.0
2025-04-04,75.53,78.29,73.775,77.93,2507638,73.7761610332333,76.4720726504943,72.0619128853011,76.1204320047646,2567250.66047665,0.0,1.0
2025-04-07,73.65,78.28,70.91,73.34,2327440,71.9398154388671,76.4623048547796,69.2634394130355,71.637013771711,2382768.91529789,0.0,1.0
2025-04-08,72.7,76.605,70.9,76.29,3853084,71.0118748459693,74.8261990725651,69.2536716173208,74.5185135075516,3944681.1875845,0.0,1.0
2025-04-09,81.48,82.0247,71.305,71.6,3161346,79.587999483488,80.1200513160685,69.6492673437668,69.9374173173508,3236498.89118574,0.0,1.0
2025-04-10,76.04,79.53,73.3701,78.98,2127012,74.2743186146837,77.6832793191188,71.6664148368123,77.1460505548096,2177576.2537662,0.0,1.0
2025-04-11,78.35,78.82,74.63,76.15,2057201,76.5306794247826,76.9897658233742,72.8970594189091,74.3817643675456,2106105.67633096,0.0,1.0
2025-04-14,79.37,80.48,78.36,80.36,1191657,77.5269945876834,78.6112199120167,76.5404472204973,78.4940063634401,1219985.58815572,0.0,1.0
2025-04-15,77.68,79.33,76.88,79.0,2168838,75.8762371118968,77.4879234048246,75.0948134547197,77.165586146239,2220396.5596178,0.0,1.0
2025-04-16,76.79,78.81,75.945,77.85,940084,75.0069032932873,76.9799980276594,74.1815245553939,76.0422896390469,962432.085453933,0.0,1.0
2025-04-17,76.76,78.0954,76.49,77.18,1629781,74.9775999061431,76.281991345886,74.7138694218458,75.3878473261611,1668524.86231358,0.0,1.0
2025-04-21,76.94,77.0645,75.455,76.16,1199541,75.153420229008,75.2750292856561,73.702902565373,74.3915321632603,1228057.01003048,0.0,1.0
2025-04-22,79.29,79.38,77.71,78.11,1861643,77.4488522219657,77.5367623833981,75.9055404990409,76.2962523276295,1905898.78655601,0.0,1.0
2025-04-23,78.84,82.99,78.3,81.77,1510501,77.0093014148036,81.0629366364098,76.481840446209,79.8712655592147,1546409.28630873,0.0,1.0
2025-04-24,80.82,81.1,78.46,79.08,1806578,78.9433249663169,79.2168232463289,76.6381251776445,77.2437285119567,1849524.7574421,0.0,1.0
2025-04-25,75.84,78.47,75.3336,77.135,2158788,74.0789627003895,76.6478929733592,73.5843215253963,75.3438922454449,2210107.64664958,0.0,1.0
2025-04-28,75.71,77.105,74.8,75.62,1800572,73.9519813560982,75.3145888583008,73.0631119460592,73.8640711946658,1843375.9801996,0.0,1.0
2025-04-29,76.24,76.7153,74.87,75.28,1643697,74.469674528978,74.9339378592984,73.1314865160622,73.5319661403655,1682771.67951414,0.0,1.0
2025-04-30,77.0,77.21,74.82,75.05,1488444,75.2120270032963,75.4171507133052,73.0826475374886,73.3073068389271,1523827.93771769,0.0,1.0
2025-05-01,76.22,77.62,76.14,77.1,1341731,74.4501389375486,75.8176303376085,74.3719965718309,75.3097049604434,1373627.21251313,0.0,1.0
2025-05-02,77.92,78.59,76.65,77.73,1546233,76.1106642090499,76.7651065219357,74.8701541532813,75.9250760904704,1582990.72294358,0.0,1.0
2025-05-05,76.22,77.95,76.11,77.18,1187467,74.4501389375486,76.1399675961941,74.3426931846867,75.3878473261611,1215695.98165454,0.0,1.0
2025-05-06,76.09,77.01,75.755,75.79,966978,74.3231575932573,75.221794799011,73.9959364368144,74.0301237218159,989965.421311366,0.0,1.0
2025-05-07,75.27,76.22,74.86,75.91,1561458,73.5221983446508,74.4501389375486,73.1217187203475,74.1473372703924,1598577.6582611,0.0,1.0
2025-05-08,77.45,78.56,75.87,76.35,1556812,75.6515778104584,76.7358031347916,74.1082660875336,74.5771202818399,1593821.21152972,0.0,1.0
2025-05-09,77.5,78.66,77.25,77.9,1198112,75.7004167890319,76.8334810919387,75.4562218961641,76.0911286176205,1226594.03922137,0.0,1.0
2025-05-12,82.77,84.18,81.11,81.7,1887064,80.8480451306861,82.2253043264608,79.2265910420436,79.8028909892117,1931924.1056172,0.0,1.0
2025-05-13,82.39,83.61,82.255,82.69,2018720,80.476868893527,81.6685399707221,80.3450036513783,80.7699027649684,2066709.88927326,0.0,1.0
2025-05-14,80.81,82.06,80.13,81.64,1576032,78.9335571706022,80.1545316349414,78.2693470620017,79.7442842149235,1613498.11772367,0.0,1.0
2025-05-15,81.25,81.42,79.56,79.96,1582611,79.3633401820496,79.5293927091998,77.712582706263,78.1032945348515,1620233.51657122,0.0,1.0
2025-05-16,82.58,82.6,80.53,81.03,1162698,80.6624570121065,80.681992603536,78.6600588905902,79.1484486763259,1190338.16222074,0.0,1.0
2025-05-19,82.16,82.2,80.5701,80.88,1412323,80.2522095920886,80.2912807749474,78.6992277514062,79.0019317406052,1445897.35621982,0.0,1.0
2025-05-20,82.35,82.71,81.88,82.41,1021828,80.4377977106681,80.7894383563978,79.9787113120766,80.4964044849564,1046119.33935183,0.0,1.0
2025-05-21,81.48,82.39,80.55,81.39,1255405,79.587999483488,80.476868893527,78.6795944820197,79.5000893220556,1285249.03331968,0.0,1.0
2025-05-22,81.36,81.87,80.4,81.24,1200938,79.4707859349115,79.9689435163619,78.5330775462989,79.3535723863349,1229487.22012169,0.0,1.0
2025-05-23,80.54,80.79,79.535,80.04,1056467,78.6698266863049,78.9140215791728,77.6881632169762,78.1814369005693,1081581.79271561,0.0,1.0
2025-05-27,82.47,82.8325,81.16,81.76,1872571,80.5550112592447,80.9090938539031,79.2754300206172,79.8614977635,1917086.57172184,0.0,1.0
2025-05-28,80.97,82.78,80.71,82.66,1838858,79.0898419020376,80.8578129264008,78.8358792134551,80.7405993778243,1882572.13163255,0.0,1.0
2025-05-29,81.5,81.875,80.61,81.81,1406801,79.6075350749175,79.9738274142192,78.7382012563079,79.9103367420736,1440244.08483569,0.0,1.0
2025-05-30,78.37,81.35,77.67,81.0,9704164,76.5502150162121,79.4610181391968,75.8664693161821,79.1191452891818,9934855.6045066,0.0,1.0
2025-06-02,78.61,78.88,77.2,78.3,3095910,76.7846421133652,77.0483725976624,75.4073829175905,76.481840446209,3169507.31815209,0.0,1.0
2025-06-03,80.46,81.19,77.42,78.67,2261151,78.5916843205872,79.3047334077613,75.6222744233142,76.8432488876535,2314904.06437749,0.0,1.0
2025-06-04,80.83,81.06,80.12,80.51,1590193,78.9530927620316,79.1777520634701,78.259579266287,78.6405232991608,1627995.75917072,0.0,1.0
2025-06-05,78.34,81.57,77.98,81.21,2529703,76.5209116290679,79.6759096449205,76.1692709833382,79.3242689991907,2589840.19924717,0.0,1.0
2025-06-06,78.83,79.65,78.17,79.29,1941867,76.9995336190889,77.8004928676954,76.3548591019178,77.4488522219657,1988029.90635323,0.0,1.0
2025-06-09,79.95,80.96,78.76,80.01,1606943,78.0935267391368,79.0800741063229,76.9311590490859,78.1521335134251,1645143.94745108,0.0,1.0
2025-06-10,81.27,81.72,80.14,80.42,1417645,79.382875773479,79.8224265806412,78.2791148577164,78.5526131377284,1451345.87311702,0.0,1.0
2025-06-11,80.04,81.79,79.78,81.57,1327911,78.1814369005693,79.8908011506442,77.9274742119867,79.6759096449205,1359478.67746629,0.0,1.0
2025-06-12,78.95,79.69,78.51,79.21,1460456,77.1167471676654,77.8395640505543,76.686964156218,77.370709856248,1495174.59481675,0.0,1.0
2025-06-13,76.19,78.4535,76.01,77.04,1688136,75.2315625947257,77.4665887390118,75.0538269172476,76.0708699605941,1709642.5676132,0.83,1.0
2025-06-16,77.04,77.645,76.05,77.48,1596953,76.0708699605941,76.6682593210064,75.093323734465,76.5053349499848,1617297.91158864,0.0,1.0
2025-06-17,75.17,76.72,75.15,76.49,1439825,74.2243937556835,75.7548954228554,74.2046453470749,75.5277887238557,1458168.12739831,0.0,1.0
2025-06-18,74.71,75.88,74.53,75.0,1364164,73.7701803576841,74.9254622612913,73.5924446802061,74.0565322825098,1381543.219033,0.0,1.0
2025-06-20,74.25,75.125,73.75,75.07,3269508,73.3159669596847,74.179959836314,72.822256744468,74.1256517126402,3311160.97989256,0.0,1.0
2025-06-23,75.01,75.15,72.965,73.65,1659292,74.0664064868142,74.2046453470749,72.0471317065777,72.7235147014247,1680431.09992325,0.0,1.0
2025-06-24,76.46,77.34,75.613,75.72,1707571,75.4981661109427,76.3670960897242,74.6618210063656,74.7674749924219,1729325.16623177,0.0,1.0
2025-06-25,75.87,76.35,75.59,76.18,1274489,74.915588056987,75.389549863595,74.6391103364656,75.2216883904213,1290725.77467383,0.0,1.0
2025-06-26,76.15,77.035,75.99,76.7,1482522,75.1920657775083,76.0659328584419,75.034078508639,75.7351470142467,1501409.0799693,0.0,1.0
2025-06-27,76.21,78.37,75.21,76.59,4120692,75.2513110033343,77.3841391330706,74.2638905729009,75.6265307668991,4173188.92033768,0.0,1.0
2025-06-30,74.66,76.13,74.58,75.61,4142418,73.7208093361625,75.1723173688997,73.6418157017278,74.6588587450743,4195191.70590944,0.0,1.0
2025-07-01,78.2,79.275,74.465,74.63,3271664,77.2162776598969,78.2777546226129,73.5282623522279,73.6911867232495,3313344.44696854,0.0,1.0
2025-07-02,79.92,79.95,77.945,79.11,2439969,78.9146408002425,78.9442634131555,76.9644854501364,78.1148302515914,2471053.79309286,0.0,1.0
2025-07-03,79.57,80.245,79.25,79.64,798044,78.5690436495908,79.2355524401334,78.2530691118521,78.6381630797211,808210.945817344,0.0,1.0
2025-07-07,78.26,79.74,77.57,79.0,1378293,77.2755228857229,78.7369051227645,76.5942027887238,78.0062140042437,1395852.22010745,0.0,1.0
2025-07-08,80.43,81.44,78.3696,78.69,1713837,79.4182252197636,80.4155198545014,77.3837441648985,77.7001136708093,1735670.99401381,0.0,1.0
2025-07-09,80.28,81.94,79.54,81.01,1185450,79.2701121551985,80.9092300697181,78.5394210366778,79.990929069415,1200552.43284728,0.0,1.0
2025-07-10,81.56,82.38,79.964,80.49,1469134,80.5340103061534,81.3436950591088,78.9580872991816,79.4774704455896,1487850.51910975,0.0,1.0
2025-07-11,80.26,80.675,79.63,80.26,818514,79.2503637465899,79.6601432252198,78.6282888754168,79.2503637465899,828941.730161166,0.0,1.0
2025-07-14,78.94,79.9078,78.31,79.65,850102,77.9469687784177,78.9025942709912,77.3248939072446,78.6480372840255,860932.155947813,0.0,1.0
2025-07-15,77.13,79.55,77.09,79.52,1150918,76.1597377993331,78.5492952409821,76.1202409821158,78.5196726280691,1165580.5009977,0.0,1.0
2025-07-16,77.55,77.78,76.22,77.01,1032983,76.5744543801152,76.8015610791149,75.2611852076387,76.0412473476811,1046143.02900998,0.0,1.0
2025-07-17,78.21,78.56,77.37,77.94,799855,77.2261518642013,77.571749014853,76.3967187026372,76.9595483479842,810045.017651573,0.0,1.0
2025-07-18,77.75,78.74,77.14,78.74,910366,76.7719384662019,77.749484692331,76.1696120036375,77.749484692331,921963.90913277,0.0,1.0
2025-07-21,77.48,78.69,77.25,78.5,1086910,76.5053349499848,77.7001136708093,76.2782282509851,77.512503789027,1100757.04988488,0.0,1.0
2025-07-22,79.07,79.1768,77.2,77.2,1668611,78.075333434374,78.1807899363443,76.2288572294635,76.2288572294635,1689868.82240982,0.0,1.0
2025-07-23,79.73,80.53,79.445,80.16,778855,78.7270309184601,79.5169672628069,78.4456160957866,79.1516217035465,788777.481197238,0.0,1.0
2025-07-24,77.33,79.0,76.6306,78.62,1670923,76.3572218854198,78.0062140042437,75.6666200363747,77.630994240679,1692210.27689946,0.0,1.0
2025-07-25,78.31,78.38,76.75,77.53,1801015,77.3248939072446,77.394013337375,75.7845180357684,76.5547059715065,1823959.62701458,0.0,1.0
2025-07-28,76.71,78.53,76.53,78.0,969286,75.7450212185511,77.54212640194,75.567285541073,77.0187935738102,981634.53998465,0.0,1.0
2025-07-29,75.8,76.75,75.6,76.71,955568,74.8464686268566,75.7845180357684,74.6489845407699,75.7450212185511,967741.774980814,0.0,1.0
2025-07-30,73.43,75.685,73.1,75.25,1442289,72.5062822067293,74.7329152773568,72.1804334646863,74.3033873901182,1460663.51834229,0.0,1.0
2025-07-31,72.61,73.37,72.07,72.73,4442141,71.6965974537739,72.4470369809033,71.1633904213398,71.8150879054259,4498733.12632387,0.0,1.0
2025-08-01,58.79,63.8,56.78,63.77,7421572,58.0504471051834,62.997423461655,56.0657320400121,62.967800848742,7516121.57421335,0.0,1.0
2025-08-04,60.78,61.63,59.0,59.74,4178313,60.015413761746,60.8547211276144,58.2578053955744,58.9884965140952,4231544.00214889,0.0,1.0
2025-08-05,61.39,62.44,60.76,61.62,2356907,60.6177402243104,61.6545316762655,59.9956653531373,60.8448469233101,2386933.59723714,0.0,1.0
2025-08-06,60.92,62.03,60.9,61.63,1617355,60.1536526220067,61.2496892997878,60.133904213398,60.8547211276144,1637959.82962394,0.0,1.0
2025-08-07,61.27,62.43,60.761,61.94,1566045,60.4992497726584,61.6446574719612,59.9966527735677,61.1608214610488,1585996.14888718,0.0,1.0
2025-08-08,61.62,62.0,61.0,61.54,1246652,60.8448469233101,61.2200666868748,60.2326462564413,60.7658532888754,1262534.13599386,0.0,1.0
2025-08-11,61.07,62.6,60.72,61.73,1616581,60.3017656865717,61.8125189451349,59.95616853592,60.9534631706578,1637175.96899463,0.0,1.0
2025-08-12,63.42,64.03,61.61,61.61,2029355,62.6222036980903,63.2245301606547,60.8349727190058,60.8349727190058,2055208.6400614,0.0,1.0
2025-08-13,66.55,66.68,63.34,63.34,2047426,65.7128296453471,65.8411943013034,62.5432100636556,62.5432100636556,2073509.86155027,0.0,1.0
2025-08-14,66.4,66.56,64.74,65.455,1613862,65.5647165807821,65.7227038496514,63.9255986662625,64.6316042740224,1634422.32939371,0.0,1.0
2025-08-15,65.56,67.4,65.35,66.8,1414320,64.7352834192179,66.5521370112155,64.5279251288269,65.9596847529554,1432338.19800461,0.0,1.0
2025-08-18,65.76,66.15,65.2597,65.41,1200419,64.9327675053046,65.3178614731737,64.4387610639588,64.5871703546529,1215712.13537989,0.0,1.0
2025-08-19,66.71,67.35,66.0,66.05,1090961,65.8708169142164,66.5027659896938,65.1697484086087,65.2191194301303,1104859.65894091,0.0,1.0
2025-08-20,66.62,67.4,66.18,66.55,990773,65.7819490754774,66.5521370112155,65.3474840860867,65.7128296453471,1003395.28073676,0.0,1.0
2025-08-21,66.01,66.73,65.63,66.1,931338,65.179622612913,65.8905653228251,64.8044028493483,65.268490451652,943203.088871834,0.0,1.0
2025-08-22,69.44,69.82,66.36,66.61,1397589,68.5664746892998,68.9416944528645,65.5252197635647,65.7720748711731,1415394.04788949,0.0,1.0
2025-08-25,68.46,69.385,68.01,69.05,1105152,67.598802667475,68.5121665656259,67.1544634737799,68.1813807214307,1119231.44988488,0.0,1.0
2025-08-26,68.29,68.57,67.92,68.31,1252672,67.4309411943013,67.7074189148227,67.0655956350409,67.45068960291,1268630.82977744,0.0,1.0
2025-08-27,68.83,69.41,67.8001,67.89,1028891,67.9641482267354,68.5368520763868,66.9472039254319,67.0359730221279,1041998.89762087,0.0,1.0
2025-08-28,68.18,69.25,67.3911,69.09,1269319,67.3223249469536,68.3788648075174,66.5433489693847,68.2208775386481,1285489.90974674,0.0,1.0
2025-08-29,70.34,70.63,69.48,70.43,1777656,69.4551530766899,69.7415050015156,68.6059715065171,69.5440209154289,1800303.03729854,0.0,1.0
2025-09-02,69.42,69.7,68.41,69.26,1358906,68.5467262806911,68.8232040012125,67.5494316459533,68.3887390118218,1376218.23300077,0.0,1.0
2025-09-03,67.57,69.61,67.44,68.8,1205260,66.7199984843892,68.7343361624735,66.5916338284328,67.9345256138224,1220614.80890253,0.0,1.0
2025-09-04,68.6,68.62,66.66,67.43,787137,67.7370415277357,67.7567899363443,65.8214458926948,66.5817596241285,797164.992478895,0.0,1.0
2025-09-05,69.06,70.4,68.3,69.01,1172173,68.1912549257351,69.5143983025159,67.4408153986056,68.1418839042134,1187106.28610898,0.0,1.0
2025-09-08,68.9,69.19,66.94,69.19,1788593,68.0332676568657,68.3196195816914,66.0979236132161,68.3196195816914,1811379.37283193,0.0,1.0
2025-09-09,67.6,69.02,66.94,68.52,1816347,66.7496210973022,68.1517581085177,66.0979236132161,67.658047893301,1839486.95410591,0.0,1.0
2025-09-10,65.05,67.7475,64.5106,66.73,2361362,64.2316989996969,66.8952656107911,63.6990844195211,65.8905653228251,2391445.35318496,0.0,1.0
2025-09-11,67.93,68.18,65.0,65.01,1969718,67.0754698393453,67.3223249469536,64.1823279781752,64.1922021824795,1994811.87475057,0.0,1.0
2025-09-12,67.16,67.73,66.745,67.41,1631240,66.3151561079115,66.8779857532586,65.9053766292816,66.5620112155198,1652021.72217958,0.0,1.0
2025-09-15,65.15,66.94,64.9,66.73,1143192,65.15,66.94,64.9,66.73,1143192,0.83,1.0
2025-09-16,65.99,66.59,65.39,65.74,1084933,65.99,66.59,65.39,65.74,1084933,0.0,1.0
2025-09-17,65.99,68.4,65.42,66.15,1235200,65.99,68.4,65.42,66.15,1235200,0.0,1.0
2025-09-18,66.46,67.38,65.81,66.68,1591710,66.46,67.38,65.81,66.68,1591710,0.0,1.0
2025-09-19,65.11,66.99,64.8,66.54,3138091,65.11,66.99,64.8,66.54,3138091,0.0,1.0
2025-09-22,64.35,65.02,63.915,64.8,1944122,64.35,65.02,63.915,64.8,1944122,0.0,1.0
2025-09-23,64.27,65.716,64.17,64.8,1271281,64.27,65.716,64.17,64.8,1271281,0.0,1.0
2025-09-24,63.83,65.0,63.75,64.55,866006,63.83,65.0,63.75,64.55,866006,0.0,1.0
2025-09-25,61.31,63.87,61.26,63.39,1505365,61.31,63.87,61.26,63.39,1505365,0.0,1.0
2025-09-26,62.71,63.05,61.61,61.8,1382689,62.71,63.05,61.61,61.8,1382689,0.0,1.0
2025-09-29,62.66,63.77,62.26,63.23,1412311,62.66,63.77,62.26,63.23,1412311,0.0,1.0
2025-09-30,63.05,63.08,61.82,62.32,1449241,63.05,63.08,61.82,62.32,1449241,0.0,1.0
2025-10-01,61.96,62.8799,61.48,62.16,2020454,61.96,62.8799,61.48,62.16,2020454,0.0,1.0
2025-10-02,64.37,64.49,62.02,62.2,1648979,64.37,64.49,62.02,62.2,1648979,0.0,1.0
2025-10-03,64.03,64.945,63.5466,64.23,1452973,64.03,64.945,63.5466,64.23,1452973,0.0,1.0
2025-10-06,63.72,64.555,63.43,64.16,1366664,63.72,64.555,63.43,64.16,1366664,0.0,1.0
2025-10-07,62.35,64.22,61.9,63.89,1347290,62.35,64.22,61.9,63.89,1347290,0.0,1.0
2025-10-08,62.34,62.78,61.77,62.56,981070,62.34,62.78,61.77,62.56,981070,0.0,1.0
2025-10-09,61.04,62.85,60.83,62.78,888274,61.04,62.85,60.83,62.78,888274,0.0,1.0
2025-10-10,58.2,61.47,57.94,61.42,1723981,58.2,61.47,57.94,61.42,1723981,0.0,1.0
2025-10-13,60.06,60.51,59.0,59.74,1521062,60.06,60.51,59.0,59.74,1521062,0.0,1.0
2025-10-14,60.54,60.96,58.35,58.85,1464299,60.54,60.96,58.35,58.85,1464299,0.0,1.0
2025-10-15,60.67,61.4825,60.1701,60.92,884439,60.67,61.4825,60.1701,60.92,884439,0.0,1.0
2025-10-16,60.16,61.4199,59.46,61.18,1425784,60.16,61.4199,59.46,61.18,1425784,0.0,1.0
2025-10-17,61.28,61.43,60.23,60.31,1236016,61.28,61.43,60.23,60.31,1236016,0.0,1.0
2025-10-20,61.54,62.501,61.32,61.58,1360070,61.54,62.501,61.32,61.58,1360070,0.0,1.0
2025-10-21,62.15,62.56,61.0,61.36,1481142,62.15,62.56,61.0,61.36,1481142,0.0,1.0
2025-10-22,61.2,62.225,61.0,61.83,1111874,61.2,62.225,61.0,61.83,1111874,0.0,1.0
2025-10-23,63.08,63.9268,62.3,62.3,1875371,63.08,63.9268,62.3,62.3,1875371,0.0,1.0
2025-10-24,62.7,63.65,62.59,63.59,1259622,62.7,63.65,62.59,63.59,1259622,0.0,1.0
2025-10-27,63.78,64.17,63.02,63.19,1919303,63.78,64.17,63.02,63.19,1919303,0.0,1.0
2025-10-28,63.36,63.99,62.71,63.5,2007954,63.36,63.99,62.71,63.5,2007954,0.0,1.0
2025-10-29,61.08,63.26,60.795,62.91,1970902,61.08,63.26,60.795,62.91,1970902,0.0,1.0
2025-10-30,59.72,60.4793,59.15,60.0,2385911,59.72,60.4793,59.15,60.0,2385911,0.0,1.0
2025-10-31,59.52,59.9,58.7,59.38,3580337,59.52,59.9,58.7,59.38,3580337,0.0,1.0
2025-11-03,57.89,59.5,57.54,59.12,29976936,57.89,59.5,57.54,59.12,29976936,0.0,1.0
2025-11-04,60.74,61.55,56.75,58.87,5374594,60.74,61.55,56.75,58.87,5374594,0.0,1.0
2025-11-05,61.09,61.92,60.14,60.63,2783319,61.09,61.92,60.14,60.63,2783319,0.0,1.0
2025-11-06,59.64,61.77,59.38,61.77,2492643,59.64,61.77,59.38,61.77,2492643,0.0,1.0
2025-11-07,61.25,61.45,59.53,59.66,2281983,61.25,61.45,59.53,59.66,2281983,0.0,1.0
2025-11-10,61.53,61.765,60.255,61.5,1893796,61.53,61.765,60.255,61.5,1893796,0.0,1.0
2025-11-11,60.93,61.91,60.86,61.55,1549851,60.93,61.91,60.86,61.55,1549851,0.0,1.0
2025-11-12,60.94,61.68,60.71,61.0,1201849,60.94,61.68,60.71,61.0,1201849,0.0,1.0
2025-11-13,62.72,62.98,60.9196,61.17,1602878,62.72,62.98,60.9196,61.17,1602878,0.0,1.0
2025-11-14,60.25,62.035,60.0,61.49,1950511,60.25,62.035,60.0,61.49,1950511,0.0,1.0
2025-11-17,57.49,60.26,57.4,60.18,1970538,57.49,60.26,57.4,60.18,1970538,0.0,1.0
2025-11-18,57.51,58.06,56.72,57.3,1572688,57.51,58.06,56.72,57.3,1572688,0.0,1.0
2025-11-19,57.44,58.0024,56.885,57.56,1205541,57.44,58.0024,56.885,57.56,1205541,0.0,1.0
2025-11-20,56.37,58.1,56.11,58.08,1639726,56.37,58.1,56.11,58.08,1639726,0.0,1.0
2025-11-21,59.53,60.09,56.685,56.93,1588092,59.53,60.09,56.685,56.93,1588092,0.0,1.0
2025-11-24,58.73,59.56,58.4,59.56,1597321,58.73,59.56,58.4,59.56,1597321,0.0,1.0
2025-11-25,60.62,61.27,59.39,59.45,1815538,60.62,61.27,59.39,59.45,1815538,0.0,1.0
2025-11-26,61.25,61.735,60.37,60.37,1467499,61.25,61.735,60.37,60.37,1467499,0.0,1.0